date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,48.42,48.89,48.42,48.89,116700.0,29.8932,30.1834,29.8932,30.1834,116700.0
2004-01-23 10:00:00,48.87,48.97,48.75,48.88,119500.0,30.171,30.2328,30.097,30.1772,119500.0
2004-01-23 10:30:00,48.87,48.89,48.72,48.76,108400.0,30.171,30.1834,30.0784,30.1031,108400.0
2004-01-23 11:00:00,48.76,48.79,48.69,48.77,74900.0,30.1031,30.1217,30.0599,30.1093,74900.0
2004-01-23 11:30:00,48.79,48.79,48.69,48.71,57800.0,30.1217,30.1217,30.0599,30.0723,57800.0
2004-01-23 12:00:00,48.69,48.71,48.4,48.44,54100.0,30.0599,30.0723,29.8809,29.9056,54100.0
2004-01-23 12:30:00,48.4,48.45,48.28,48.45,76400.0,29.8809,29.9117,29.8068,29.9117,76400.0
2004-01-23 13:00:00,48.45,48.56,48.33,48.34,41900.0,29.9117,29.9797,29.8377,29.8438,41900.0
2004-01-23 13:30:00,48.34,48.4,48.12,48.12,65900.0,29.8438,29.8809,29.708,29.708,65900.0
2004-01-23 14:00:00,48.12,48.26,48.12,48.14,57100.0,29.708,29.7944,29.708,29.7204,57100.0
2004-01-23 14:30:00,48.14,48.15,48.0,48.07,154400.0,29.7204,29.7265,29.6339,29.6771,154400.0
2004-01-23 15:00:00,48.07,48.15,48.0,48.07,147400.0,29.6771,29.7265,29.6339,29.6771,147400.0
2004-01-23 15:30:00,48.06,48.13,48.0,48.07,113100.0,29.671,29.7142,29.6339,29.6771,113100.0
2004-01-26 09:30:00,48.05,48.25,48.03,48.25,85000.0,29.6648,29.7883,29.6524,29.7883,85000.0
2004-01-26 10:00:00,48.26,48.3,48.06,48.06,97700.0,29.7944,29.8191,29.671,29.671,97700.0
2004-01-26 10:30:00,48.07,48.25,48.0,48.19,72800.0,29.6771,29.7883,29.6339,29.7512,72800.0
2004-01-26 11:00:00,48.19,48.22,48.0,48.04,90800.0,29.7512,29.7697,29.6339,29.6586,90800.0
2004-01-26 11:30:00,48.04,48.06,48.0,48.04,54600.0,29.6586,29.671,29.6339,29.6586,54600.0
2004-01-26 12:00:00,48.04,48.1,48.0,48.03,64800.0,29.6586,29.6957,29.6339,29.6524,64800.0
2004-01-26 12:30:00,48.03,48.03,47.92,47.98,184200.0,29.6524,29.6524,29.5845,29.6216,184200.0
2004-01-26 13:00:00,47.98,48.0,47.95,47.99,51700.0,29.6216,29.6339,29.6031,29.6278,51700.0
2004-01-26 13:30:00,47.99,48.0,47.95,47.98,44700.0,29.6278,29.6339,29.6031,29.6216,44700.0
2004-01-26 14:00:00,47.99,48.1,47.99,48.08,97100.0,29.6278,29.6957,29.6278,29.6833,97100.0
2004-01-26 14:30:00,48.05,48.18,48.05,48.17,76400.0,29.6648,29.7451,29.6648,29.7389,76400.0
2004-01-26 15:00:00,48.18,48.34,48.17,48.2,116300.0,29.7451,29.8438,29.7389,29.7574,116300.0
2004-01-26 15:30:00,48.2,48.28,48.16,48.23,234700.0,29.7574,29.8068,29.7327,29.7759,234700.0
2004-01-27 09:30:00,48.05,48.14,47.84,47.98,314300.0,29.6648,29.7204,29.5351,29.6216,314300.0
2004-01-27 10:00:00,47.96,48.0,47.3,47.3,370600.0,29.6092,29.6339,29.2018,29.2018,370600.0
2004-01-27 10:30:00,47.3,47.4,47.18,47.23,279600.0,29.2018,29.2635,29.1277,29.1586,279600.0
2004-01-27 11:00:00,47.19,47.32,47.17,47.2,268500.0,29.1339,29.2141,29.1215,29.14,268500.0
2004-01-27 11:30:00,47.21,47.48,47.21,47.39,193300.0,29.1462,29.3129,29.1462,29.2573,193300.0
2004-01-27 12:00:00,47.38,47.49,47.31,47.48,248700.0,29.2512,29.3191,29.2079,29.3129,248700.0
2004-01-27 12:30:00,47.49,47.55,47.42,47.42,255300.0,29.3191,29.3561,29.2759,29.2759,255300.0
2004-01-27 13:00:00,47.42,47.45,47.31,47.34,158400.0,29.2759,29.2944,29.2079,29.2265,158400.0
2004-01-27 13:30:00,47.34,47.4,47.2,47.32,182000.0,29.2265,29.2635,29.14,29.2141,182000.0
2004-01-27 14:00:00,47.33,47.54,47.33,47.4,190800.0,29.2203,29.3499,29.2203,29.2635,190800.0
2004-01-27 14:30:00,47.4,47.5,47.33,47.33,195200.0,29.2635,29.3252,29.2203,29.2203,195200.0
2004-01-27 15:00:00,47.32,47.36,47.22,47.27,266700.0,29.2141,29.2388,29.1524,29.1832,266700.0
2004-01-27 15:30:00,47.29,47.3,47.06,47.18,343700.0,29.1956,29.2018,29.0536,29.1277,343700.0
2004-01-28 09:30:00,47.9,48.39,47.3,48.38,1133900.0,29.5722,29.8747,29.2018,29.8685,1133900.0
2004-01-28 10:00:00,48.38,48.99,47.75,48.85,460400.0,29.8685,30.2451,29.4796,30.1587,460400.0
2004-01-28 10:30:00,48.83,49.19,48.75,49.19,504100.0,30.1463,30.3686,30.097,30.3686,504100.0
2004-01-28 11:00:00,49.16,49.28,48.8,48.88,449300.0,30.3501,30.4242,30.1278,30.1772,449300.0
2004-01-28 11:30:00,48.8,48.89,48.44,48.54,381700.0,30.1278,30.1834,29.9056,29.9673,381700.0
2004-01-28 12:00:00,48.53,48.53,48.25,48.27,349300.0,29.9611,29.9611,29.7883,29.8006,349300.0
2004-01-28 12:30:00,48.27,48.63,48.27,48.49,127800.0,29.8006,30.0229,29.8006,29.9364,127800.0
2004-01-28 13:00:00,48.49,48.49,48.27,48.35,95200.0,29.9364,29.9364,29.8006,29.85,95200.0
2004-01-28 13:30:00,48.37,48.38,47.96,48.01,161600.0,29.8624,29.8685,29.6092,29.6401,161600.0
2004-01-28 14:00:00,48.01,48.07,47.3,47.6,447400.0,29.6401,29.6771,29.2018,29.387,447400.0
2004-01-28 14:30:00,47.65,47.71,47.31,47.36,259400.0,29.4178,29.4549,29.2079,29.2388,259400.0
2004-01-28 15:00:00,47.36,47.71,47.36,47.52,332200.0,29.2388,29.4549,29.2388,29.3376,332200.0
2004-01-28 15:30:00,47.51,47.53,46.99,47.07,582300.0,29.3314,29.3438,29.0104,29.0598,582300.0
2004-02-02 09:30:00,47.1,47.15,47.01,47.08,230000.0,29.0783,29.1092,29.0227,29.0659,230000.0
2004-02-02 10:00:00,47.09,47.1,46.89,47.06,109200.0,29.0721,29.0783,28.9486,29.0536,109200.0
2004-02-02 10:30:00,47.06,47.1,47.0,47.07,272600.0,29.0536,29.0783,29.0166,29.0598,272600.0
2004-02-02 11:00:00,47.08,47.1,46.99,47.09,63300.0,29.0659,29.0783,29.0104,29.0721,63300.0
2004-02-02 11:30:00,47.08,47.1,47.04,47.1,254600.0,29.0659,29.0783,29.0412,29.0783,254600.0
2004-02-02 12:00:00,47.1,47.15,47.08,47.14,199000.0,29.0783,29.1092,29.0659,29.103,199000.0
2004-02-02 12:30:00,47.14,47.25,47.13,47.23,132200.0,29.103,29.1709,29.0968,29.1586,132200.0
2004-02-02 13:00:00,47.23,47.25,47.2,47.25,66200.0,29.1586,29.1709,29.14,29.1709,66200.0
2004-02-02 13:30:00,47.25,47.41,47.2,47.35,434800.0,29.1709,29.2697,29.14,29.2326,434800.0
2004-02-02 14:00:00,47.35,47.4,47.29,47.39,153300.0,29.2326,29.2635,29.1956,29.2573,153300.0
2004-02-02 14:30:00,47.39,47.39,47.26,47.29,135600.0,29.2573,29.2573,29.1771,29.1956,135600.0
2004-02-02 15:00:00,47.3,47.35,47.23,47.27,200800.0,29.2018,29.2326,29.1586,29.1832,200800.0
2004-02-02 15:30:00,47.28,47.3,47.01,47.1,243400.0,29.1894,29.2018,29.0227,29.0783,243400.0
2004-02-03 09:30:00,47.18,47.27,47.02,47.16,193700.0,29.1277,29.1832,29.0289,29.1153,193700.0
2004-02-03 10:00:00,47.16,47.25,47.05,47.08,188300.0,29.1153,29.1709,29.0474,29.0659,188300.0
2004-02-03 10:30:00,47.08,47.08,46.85,46.97,103000.0,29.0659,29.0659,28.9239,28.998,103000.0
2004-02-03 11:00:00,46.98,46.99,46.9,46.96,140600.0,29.0042,29.0104,28.9548,28.9919,140600.0
2004-02-03 11:30:00,46.96,46.99,46.86,46.9,123000.0,28.9919,29.0104,28.9301,28.9548,123000.0
2004-02-03 12:00:00,46.89,46.99,46.8,46.99,230600.0,28.9486,29.0104,28.8931,29.0104,230600.0
2004-02-03 12:30:00,46.98,47.02,46.92,46.95,96300.0,29.0042,29.0289,28.9672,28.9857,96300.0
2004-02-03 13:00:00,46.96,47.02,46.92,46.98,96900.0,28.9919,29.0289,28.9672,29.0042,96900.0
2004-02-03 13:30:00,46.99,46.99,46.81,46.81,159800.0,29.0104,29.0104,28.8993,28.8993,159800.0
2004-02-03 14:00:00,46.81,46.9,46.79,46.88,144700.0,28.8993,28.9548,28.8869,28.9425,144700.0
2004-02-03 14:30:00,46.87,46.89,46.73,46.84,334000.0,28.9363,28.9486,28.8499,28.9178,334000.0
2004-02-03 15:00:00,46.83,46.9,46.83,46.85,79600.0,28.9116,28.9548,28.9116,28.9239,79600.0
2004-02-03 15:30:00,46.84,46.89,46.76,46.8,233800.0,28.9178,28.9486,28.8684,28.8931,233800.0
2004-02-04 09:30:00,46.75,46.86,46.74,46.79,329700.0,28.8622,28.9301,28.856,28.8869,329700.0
2004-02-04 10:00:00,46.79,46.95,46.78,46.89,225200.0,28.8869,28.9857,28.8807,28.9486,225200.0
2004-02-04 10:30:00,46.9,47.0,46.84,46.88,241100.0,28.9548,29.0166,28.9178,28.9425,241100.0
2004-02-04 11:00:00,46.88,46.96,46.75,46.82,273800.0,28.9425,28.9919,28.8622,28.9054,273800.0
2004-02-04 11:30:00,46.82,46.88,46.75,46.77,90800.0,28.9054,28.9425,28.8622,28.8746,90800.0
2004-02-04 12:00:00,46.78,46.85,46.75,46.82,76100.0,28.8807,28.9239,28.8622,28.9054,76100.0
2004-02-04 12:30:00,46.83,46.85,46.8,46.8,151500.0,28.9116,28.9239,28.8931,28.8931,151500.0
2004-02-04 13:00:00,46.81,46.85,46.8,46.82,126700.0,28.8993,28.9239,28.8931,28.9054,126700.0
2004-02-04 13:30:00,46.82,46.85,46.77,46.77,139000.0,28.9054,28.9239,28.8746,28.8746,139000.0
2004-02-04 14:00:00,46.78,46.79,46.67,46.7,292200.0,28.8807,28.8869,28.8128,28.8313,292200.0
2004-02-04 14:30:00,46.7,46.74,46.66,46.69,157300.0,28.8313,28.856,28.8066,28.8252,157300.0
2004-02-04 15:00:00,46.69,46.85,46.66,46.81,137700.0,28.8252,28.9239,28.8066,28.8993,137700.0
2004-02-04 15:30:00,46.81,46.84,46.68,46.68,190500.0,28.8993,28.9178,28.819,28.819,190500.0
2004-02-05 09:30:00,46.75,47.0,46.74,47.0,160100.0,28.8622,29.0166,28.856,29.0166,160100.0
2004-02-05 10:00:00,47.0,47.49,47.0,47.25,267300.0,29.0166,29.3191,29.0166,29.1709,267300.0
2004-02-05 10:30:00,47.27,47.34,47.23,47.27,139600.0,29.1832,29.2265,29.1586,29.1832,139600.0
2004-02-05 11:00:00,47.28,47.34,47.23,47.25,203100.0,29.1894,29.2265,29.1586,29.1709,203100.0
2004-02-05 11:30:00,47.25,47.35,47.25,47.3,182200.0,29.1709,29.2326,29.1709,29.2018,182200.0
2004-02-05 12:00:00,47.28,47.35,47.18,47.28,231600.0,29.1894,29.2326,29.1277,29.1894,231600.0
2004-02-05 12:30:00,47.28,47.3,47.21,47.25,209700.0,29.1894,29.2018,29.1462,29.1709,209700.0
2004-02-05 13:00:00,47.26,47.35,47.26,47.34,166400.0,29.1771,29.2326,29.1771,29.2265,166400.0
2004-02-05 13:30:00,47.35,47.36,47.29,47.35,133900.0,29.2326,29.2388,29.1956,29.2326,133900.0
2004-02-05 14:00:00,47.36,47.38,47.32,47.34,354700.0,29.2388,29.2512,29.2141,29.2265,354700.0
2004-02-05 14:30:00,47.38,47.4,47.24,47.24,147600.0,29.2512,29.2635,29.1647,29.1647,147600.0
2004-02-05 15:00:00,47.24,47.4,47.23,47.33,77100.0,29.1647,29.2635,29.1586,29.2203,77100.0
2004-02-05 15:30:00,47.34,47.4,47.27,47.3,281000.0,29.2265,29.2635,29.1832,29.2018,281000.0
2004-02-06 09:30:00,47.03,47.1,46.85,47.0,186500.0,29.0351,29.0783,28.9239,29.0166,186500.0
2004-02-06 10:00:00,47.03,47.23,46.96,47.22,221000.0,29.0351,29.1586,28.9919,29.1524,221000.0
2004-02-06 10:30:00,47.23,47.44,47.23,47.28,202800.0,29.1586,29.2882,29.1586,29.1894,202800.0
2004-02-06 11:00:00,47.29,47.37,47.24,47.28,76300.0,29.1956,29.245,29.1647,29.1894,76300.0
2004-02-06 11:30:00,47.3,47.32,47.02,47.1,118100.0,29.2018,29.2141,29.0289,29.0783,118100.0
2004-02-06 12:00:00,47.12,47.15,47.03,47.15,67400.0,29.0906,29.1092,29.0351,29.1092,67400.0
2004-02-06 12:30:00,47.15,47.22,47.05,47.1,58200.0,29.1092,29.1524,29.0474,29.0783,58200.0
2004-02-06 13:00:00,47.1,47.19,47.04,47.15,47900.0,29.0783,29.1339,29.0412,29.1092,47900.0
2004-02-06 13:30:00,47.15,47.15,46.88,46.97,149300.0,29.1092,29.1092,28.9425,28.998,149300.0
2004-02-06 14:00:00,46.97,47.05,46.95,46.99,163700.0,28.998,29.0474,28.9857,29.0104,163700.0
2004-02-06 14:30:00,46.98,47.13,46.98,47.13,251000.0,29.0042,29.0968,29.0042,29.0968,251000.0
2004-02-06 15:00:00,47.11,47.23,47.02,47.04,137100.0,29.0845,29.1586,29.0289,29.0412,137100.0
2004-02-06 15:30:00,47.04,47.2,47.02,47.18,133400.0,29.0412,29.14,29.0289,29.1277,133400.0
2004-02-09 09:30:00,47.23,47.34,47.12,47.19,133600.0,29.1586,29.2265,29.0906,29.1339,133600.0
2004-02-09 10:00:00,47.18,47.25,47.1,47.16,98900.0,29.1277,29.1709,29.0783,29.1153,98900.0
2004-02-09 10:30:00,47.28,47.35,47.16,47.27,83100.0,29.1894,29.2326,29.1153,29.1832,83100.0
2004-02-09 11:00:00,47.28,47.42,47.22,47.38,58300.0,29.1894,29.2759,29.1524,29.2512,58300.0
2004-02-09 11:30:00,47.37,47.38,47.24,47.29,170400.0,29.245,29.2512,29.1647,29.1956,170400.0
2004-02-09 12:00:00,47.3,47.43,47.28,47.4,166600.0,29.2018,29.282,29.1894,29.2635,166600.0
2004-02-09 12:30:00,47.4,47.47,47.36,47.42,60500.0,29.2635,29.3067,29.2388,29.2759,60500.0
2004-02-09 13:00:00,47.42,47.45,47.35,47.42,65300.0,29.2759,29.2944,29.2326,29.2759,65300.0
2004-02-09 13:30:00,47.42,47.49,47.36,47.4,101700.0,29.2759,29.3191,29.2388,29.2635,101700.0
2004-02-09 14:00:00,47.41,47.45,47.32,47.39,100000.0,29.2697,29.2944,29.2141,29.2573,100000.0
2004-02-09 14:30:00,47.4,47.42,47.31,47.36,91000.0,29.2635,29.2759,29.2079,29.2388,91000.0
2004-02-09 15:00:00,47.36,47.38,47.25,47.35,127800.0,29.2388,29.2512,29.1709,29.2326,127800.0
2004-02-09 15:30:00,47.35,47.35,47.27,47.32,226300.0,29.2326,29.2326,29.1832,29.2141,226300.0
2004-02-10 10:00:00,47.34,47.45,47.3,47.42,77100.0,29.2265,29.2944,29.2018,29.2759,77100.0
2004-02-10 10:30:00,47.43,47.47,47.33,47.38,62500.0,29.282,29.3067,29.2203,29.2512,62500.0
2004-02-10 11:00:00,47.37,47.38,47.3,47.37,96500.0,29.245,29.2512,29.2018,29.245,96500.0
2004-02-10 11:30:00,47.38,47.4,47.33,47.39,167000.0,29.2512,29.2635,29.2203,29.2573,167000.0
2004-02-10 12:00:00,47.39,47.46,47.37,47.42,113200.0,29.2573,29.3005,29.245,29.2759,113200.0
2004-02-10 12:30:00,47.43,47.45,47.4,47.44,91700.0,29.282,29.2944,29.2635,29.2882,91700.0
2004-02-10 13:00:00,47.45,47.49,47.42,47.46,99700.0,29.2944,29.3191,29.2759,29.3005,99700.0
2004-02-10 13:30:00,47.45,47.65,47.44,47.63,183900.0,29.2944,29.4178,29.2882,29.4055,183900.0
2004-02-10 14:00:00,47.64,47.7,47.4,47.5,125000.0,29.4117,29.4487,29.2635,29.3252,125000.0
2004-02-10 14:30:00,47.51,47.69,47.47,47.56,319600.0,29.3314,29.4425,29.3067,29.3623,319600.0
2004-02-10 15:00:00,47.55,47.65,47.48,47.61,173500.0,29.3561,29.4178,29.3129,29.3932,173500.0
2004-02-10 15:30:00,47.63,47.67,47.56,47.65,385100.0,29.4055,29.4302,29.3623,29.4178,385100.0
2004-02-11 09:30:00,47.79,47.9,47.72,47.87,174400.0,29.5043,29.5722,29.4611,29.5537,174400.0
2004-02-11 10:00:00,47.86,47.88,47.56,47.88,163100.0,29.5475,29.5598,29.3623,29.5598,163100.0
2004-02-11 10:30:00,47.87,47.98,47.77,47.8,117900.0,29.5537,29.6216,29.4919,29.5105,117900.0
2004-02-11 11:00:00,47.77,48.0,47.77,47.93,246800.0,29.4919,29.6339,29.4919,29.5907,246800.0
2004-02-11 11:30:00,47.97,48.09,47.91,48.02,419300.0,29.6154,29.6895,29.5784,29.6463,419300.0
2004-02-11 12:00:00,48.02,48.09,48.01,48.07,87500.0,29.6463,29.6895,29.6401,29.6771,87500.0
2004-02-11 12:30:00,48.07,48.11,48.01,48.02,96000.0,29.6771,29.7018,29.6401,29.6463,96000.0
2004-02-11 13:00:00,48.02,48.08,48.0,48.07,101400.0,29.6463,29.6833,29.6339,29.6771,101400.0
2004-02-11 13:30:00,48.05,48.28,48.05,48.23,134300.0,29.6648,29.8068,29.6648,29.7759,134300.0
2004-02-11 14:00:00,48.25,48.35,48.12,48.15,169800.0,29.7883,29.85,29.708,29.7265,169800.0
2004-02-11 14:30:00,48.15,48.32,48.15,48.29,173900.0,29.7265,29.8315,29.7265,29.813,173900.0
2004-02-11 15:00:00,48.29,48.37,48.13,48.16,163200.0,29.813,29.8624,29.7142,29.7327,163200.0
2004-02-11 15:30:00,48.16,48.41,48.14,48.32,294300.0,29.7327,29.8871,29.7204,29.8315,294300.0
2004-02-12 09:30:00,48.15,48.45,48.08,48.45,93200.0,29.7265,29.9117,29.6833,29.9117,93200.0
2004-02-12 10:00:00,48.44,48.5,48.37,48.38,82600.0,29.9056,29.9426,29.8624,29.8685,82600.0
2004-02-12 10:30:00,48.38,48.5,48.37,48.45,90900.0,29.8685,29.9426,29.8624,29.9117,90900.0
2004-02-12 11:00:00,48.47,48.53,48.47,48.51,100000.0,29.9241,29.9611,29.9241,29.9488,100000.0
2004-02-12 11:30:00,48.53,48.58,48.41,48.45,78300.0,29.9611,29.992,29.8871,29.9117,78300.0
2004-02-12 12:00:00,48.46,48.49,48.37,48.38,69300.0,29.9179,29.9364,29.8624,29.8685,69300.0
2004-02-12 12:30:00,48.39,48.39,48.3,48.37,71400.0,29.8747,29.8747,29.8191,29.8624,71400.0
2004-02-12 13:00:00,48.37,48.4,48.3,48.39,68500.0,29.8624,29.8809,29.8191,29.8747,68500.0
2004-02-12 13:30:00,48.38,48.47,48.34,48.37,102700.0,29.8685,29.9241,29.8438,29.8624,102700.0
2004-02-12 14:00:00,48.36,48.42,48.3,48.3,70900.0,29.8562,29.8932,29.8191,29.8191,70900.0
2004-02-12 14:30:00,48.3,48.44,48.28,48.39,106200.0,29.8191,29.9056,29.8068,29.8747,106200.0
2004-02-12 15:00:00,48.38,48.43,48.32,48.35,102500.0,29.8685,29.8994,29.8315,29.85,102500.0
2004-02-12 15:30:00,48.36,48.5,48.35,48.44,142200.0,29.8562,29.9426,29.85,29.9056,142200.0
2004-02-13 09:30:00,49.29,49.29,48.45,48.84,103000.0,30.4303,30.4303,29.9117,30.1525,103000.0
2004-02-13 10:00:00,48.85,48.97,48.8,48.86,151500.0,30.1587,30.2328,30.1278,30.1649,151500.0
2004-02-13 10:30:00,48.87,48.96,48.67,48.68,181800.0,30.171,30.2266,30.0476,30.0537,181800.0
2004-02-13 11:00:00,48.69,48.8,48.69,48.76,207300.0,30.0599,30.1278,30.0599,30.1031,207300.0
2004-02-13 11:30:00,48.77,48.85,48.77,48.8,117300.0,30.1093,30.1587,30.1093,30.1278,117300.0
2004-02-13 12:00:00,48.8,48.89,48.77,48.88,183400.0,30.1278,30.1834,30.1093,30.1772,183400.0
2004-02-13 12:30:00,48.89,48.92,48.8,48.86,115800.0,30.1834,30.2019,30.1278,30.1649,115800.0
2004-02-13 13:00:00,48.86,49.01,48.86,49.0,261100.0,30.1649,30.2575,30.1649,30.2513,261100.0
2004-02-13 13:30:00,49.0,49.01,48.9,48.93,91700.0,30.2513,30.2575,30.1896,30.2081,91700.0
2004-02-13 14:00:00,48.94,49.08,48.93,48.98,73100.0,30.2143,30.3007,30.2081,30.239,73100.0
2004-02-13 14:30:00,48.97,48.98,48.84,48.87,144700.0,30.2328,30.239,30.1525,30.171,144700.0
2004-02-13 15:00:00,48.87,48.88,48.75,48.81,116000.0,30.171,30.1772,30.097,30.134,116000.0
2004-02-13 15:30:00,48.81,48.97,48.8,48.97,222800.0,30.134,30.2328,30.1278,30.2328,222800.0
2004-02-17 09:30:00,49.2,49.21,48.82,48.85,154900.0,30.3748,30.3809,30.1402,30.1587,154900.0
2004-02-17 10:00:00,48.85,49.15,48.81,49.13,102100.0,30.1587,30.3439,30.134,30.3316,102100.0
2004-02-17 10:30:00,49.12,49.14,48.97,49.0,144400.0,30.3254,30.3377,30.2328,30.2513,144400.0
2004-02-17 11:00:00,48.98,49.07,48.88,48.89,104700.0,30.239,30.2945,30.1772,30.1834,104700.0
2004-02-17 11:30:00,48.89,48.99,48.88,48.88,41700.0,30.1834,30.2451,30.1772,30.1772,41700.0
2004-02-17 12:00:00,48.92,49.16,48.9,49.12,81500.0,30.2019,30.3501,30.1896,30.3254,81500.0
2004-02-17 12:30:00,49.12,49.16,49.07,49.08,52800.0,30.3254,30.3501,30.2945,30.3007,52800.0
2004-02-17 13:00:00,49.08,49.1,49.04,49.07,58400.0,30.3007,30.313,30.276,30.2945,58400.0
2004-02-17 13:30:00,49.07,49.14,49.02,49.03,81200.0,30.2945,30.3377,30.2636,30.2698,81200.0
2004-02-17 14:00:00,49.02,49.15,48.94,49.1,90700.0,30.2636,30.3439,30.2143,30.313,90700.0
2004-02-17 14:30:00,49.1,49.13,48.99,49.13,71800.0,30.313,30.3316,30.2451,30.3316,71800.0
2004-02-17 15:00:00,49.13,49.15,49.04,49.11,109400.0,30.3316,30.3439,30.276,30.3192,109400.0
2004-02-17 15:30:00,49.1,49.13,48.97,49.04,1022200.0,30.313,30.3316,30.2328,30.276,1022200.0
2004-02-18 09:30:00,49.03,49.07,48.84,49.04,97600.0,30.2698,30.2945,30.1525,30.276,97600.0
2004-02-18 10:00:00,49.04,49.11,49.01,49.06,71900.0,30.276,30.3192,30.2575,30.2883,71900.0
2004-02-18 10:30:00,49.06,49.08,48.98,49.07,93200.0,30.2883,30.3007,30.239,30.2945,93200.0
2004-02-18 11:00:00,49.09,49.16,49.08,49.1,65800.0,30.3069,30.3501,30.3007,30.313,65800.0
2004-02-18 11:30:00,49.09,49.15,49.05,49.12,128600.0,30.3069,30.3439,30.2822,30.3254,128600.0
2004-02-18 12:00:00,49.12,49.2,49.09,49.2,42000.0,30.3254,30.3748,30.3069,30.3748,42000.0
2004-02-18 12:30:00,49.2,49.25,49.17,49.23,58900.0,30.3748,30.4056,30.3563,30.3933,58900.0
2004-02-18 13:00:00,49.22,49.27,49.17,49.17,51300.0,30.3871,30.418,30.3563,30.3563,51300.0
2004-02-18 13:30:00,49.15,49.26,49.15,49.21,61600.0,30.3439,30.4118,30.3439,30.3809,61600.0
2004-02-18 14:00:00,49.2,49.21,48.95,48.98,150500.0,30.3748,30.3809,30.2204,30.239,150500.0
2004-02-18 14:30:00,48.98,49.17,48.93,49.06,146000.0,30.239,30.3563,30.2081,30.2883,146000.0
2004-02-18 15:00:00,49.05,49.18,49.05,49.18,128600.0,30.2822,30.3624,30.2822,30.3624,128600.0
2004-02-18 15:30:00,49.19,49.35,49.16,49.22,417100.0,30.3686,30.4674,30.3501,30.3871,417100.0
2004-02-19 09:30:00,49.42,49.48,49.3,49.37,154200.0,30.5106,30.5476,30.4365,30.4797,154200.0
2004-02-19 10:00:00,49.37,49.47,49.32,49.35,101400.0,30.4797,30.5415,30.4489,30.4674,101400.0
2004-02-19 10:30:00,49.35,49.45,49.35,49.41,106000.0,30.4674,30.5291,30.4674,30.5044,106000.0
2004-02-19 11:00:00,49.4,49.4,49.24,49.29,98600.0,30.4983,30.4983,30.3995,30.4303,98600.0
2004-02-19 11:30:00,49.3,49.34,49.24,49.24,87800.0,30.4365,30.4612,30.3995,30.3995,87800.0
2004-02-19 12:00:00,49.26,49.39,49.16,49.33,66700.0,30.4118,30.4921,30.3501,30.455,66700.0
2004-02-19 12:30:00,49.34,49.34,49.08,49.15,58500.0,30.4612,30.4612,30.3007,30.3439,58500.0
2004-02-19 13:00:00,49.15,49.18,48.93,48.96,95400.0,30.3439,30.3624,30.2081,30.2266,95400.0
2004-02-19 13:30:00,48.96,49.02,48.85,48.98,98800.0,30.2266,30.2636,30.1587,30.239,98800.0
2004-02-19 14:00:00,48.98,49.01,48.93,48.96,42100.0,30.239,30.2575,30.2081,30.2266,42100.0
2004-02-19 14:30:00,48.96,49.04,48.88,49.0,83800.0,30.2266,30.276,30.1772,30.2513,83800.0
2004-02-19 15:00:00,49.01,49.03,48.85,48.85,138800.0,30.2575,30.2698,30.1587,30.1587,138800.0
2004-02-19 15:30:00,48.86,48.9,48.64,48.71,288400.0,30.1649,30.1896,30.029,30.0723,288400.0
2004-02-20 09:30:00,48.57,48.7,48.32,48.46,331000.0,29.9858,30.0661,29.8315,29.9179,331000.0
2004-02-20 10:00:00,48.45,48.8,48.45,48.53,153600.0,29.9117,30.1278,29.9117,29.9611,153600.0
2004-02-20 10:30:00,48.53,48.64,48.5,48.56,98500.0,29.9611,30.029,29.9426,29.9797,98500.0
2004-02-20 11:00:00,48.57,48.58,48.47,48.53,379300.0,29.9858,29.992,29.9241,29.9611,379300.0
2004-02-20 11:30:00,48.54,48.57,48.43,48.49,103600.0,29.9673,29.9858,29.8994,29.9364,103600.0
2004-02-20 12:00:00,48.48,48.62,48.48,48.55,68300.0,29.9303,30.0167,29.9303,29.9735,68300.0
2004-02-20 12:30:00,48.55,48.61,48.44,48.51,58800.0,29.9735,30.0105,29.9056,29.9488,58800.0
2004-02-20 13:00:00,48.5,48.52,48.45,48.47,50100.0,29.9426,29.955,29.9117,29.9241,50100.0
2004-02-20 13:30:00,48.47,48.61,48.45,48.58,61000.0,29.9241,30.0105,29.9117,29.992,61000.0
2004-02-20 14:00:00,48.58,48.75,48.55,48.69,82200.0,29.992,30.097,29.9735,30.0599,82200.0
2004-02-20 14:30:00,48.69,48.75,48.61,48.61,118400.0,30.0599,30.097,30.0105,30.0105,118400.0
2004-02-20 15:00:00,48.58,48.7,48.52,48.65,188100.0,29.992,30.0661,29.955,30.0352,188100.0
2004-02-20 15:30:00,48.65,48.68,48.36,48.52,146400.0,30.0352,30.0537,29.8562,29.955,146400.0
2004-02-23 09:30:00,48.46,48.55,48.23,48.39,145700.0,29.9179,29.9735,29.7759,29.8747,145700.0
2004-02-23 10:00:00,48.39,48.49,48.33,48.4,67400.0,29.8747,29.9364,29.8377,29.8809,67400.0
2004-02-23 10:30:00,48.4,48.42,48.21,48.29,69800.0,29.8809,29.8932,29.7636,29.813,69800.0
2004-02-23 11:00:00,48.3,48.33,48.11,48.11,114500.0,29.8191,29.8377,29.7018,29.7018,114500.0
2004-02-23 11:30:00,48.1,48.19,48.02,48.06,53600.0,29.6957,29.7512,29.6463,29.671,53600.0
2004-02-23 12:00:00,48.06,48.1,47.97,48.07,97500.0,29.671,29.6957,29.6154,29.6771,97500.0
2004-02-23 12:30:00,48.08,48.17,48.02,48.13,54500.0,29.6833,29.7389,29.6463,29.7142,54500.0
2004-02-23 13:00:00,48.12,48.19,48.07,48.08,57600.0,29.708,29.7512,29.6771,29.6833,57600.0
2004-02-23 13:30:00,48.08,48.09,47.97,47.98,65400.0,29.6833,29.6895,29.6154,29.6216,65400.0
2004-02-23 14:00:00,47.96,48.0,47.88,47.93,88400.0,29.6092,29.6339,29.5598,29.5907,88400.0
2004-02-23 14:30:00,47.9,47.93,47.87,47.92,99600.0,29.5722,29.5907,29.5537,29.5845,99600.0
2004-02-23 15:00:00,47.92,48.05,47.9,47.95,127900.0,29.5845,29.6648,29.5722,29.6031,127900.0
2004-02-23 15:30:00,47.96,48.07,47.91,47.97,169400.0,29.6092,29.6771,29.5784,29.6154,169400.0
2004-02-24 09:30:00,48.0,48.24,47.91,48.06,184600.0,29.6339,29.7821,29.5784,29.671,184600.0
2004-02-24 10:00:00,48.05,48.13,48.0,48.11,93000.0,29.6648,29.7142,29.6339,29.7018,93000.0
2004-02-24 10:30:00,48.12,48.23,48.09,48.1,70500.0,29.708,29.7759,29.6895,29.6957,70500.0
2004-02-24 11:00:00,48.1,48.18,48.0,48.03,72900.0,29.6957,29.7451,29.6339,29.6524,72900.0
2004-02-24 11:30:00,48.03,48.03,47.86,47.9,82800.0,29.6524,29.6524,29.5475,29.5722,82800.0
2004-02-24 12:00:00,47.9,47.97,47.87,47.93,49800.0,29.5722,29.6154,29.5537,29.5907,49800.0
2004-02-24 12:30:00,47.93,47.93,47.88,47.91,72700.0,29.5907,29.5907,29.5598,29.5784,72700.0
2004-02-24 13:00:00,47.91,48.01,47.89,47.97,75700.0,29.5784,29.6401,29.566,29.6154,75700.0
2004-02-24 13:30:00,47.99,48.0,47.85,47.86,105000.0,29.6278,29.6339,29.5413,29.5475,105000.0
2004-02-24 14:00:00,47.85,47.85,47.67,47.75,108100.0,29.5413,29.5413,29.4302,29.4796,108100.0
2004-02-24 14:30:00,47.75,47.84,47.67,47.73,94700.0,29.4796,29.5351,29.4302,29.4672,94700.0
2004-02-24 15:00:00,47.73,47.9,47.73,47.84,51100.0,29.4672,29.5722,29.4672,29.5351,51100.0
2004-02-24 15:30:00,47.84,48.0,47.82,47.88,129400.0,29.5351,29.6339,29.5228,29.5598,129400.0
2004-02-25 09:30:00,47.98,48.15,47.92,48.04,78400.0,29.6216,29.7265,29.5845,29.6586,78400.0
2004-02-25 10:00:00,48.04,48.09,47.96,48.09,51400.0,29.6586,29.6895,29.6092,29.6895,51400.0
2004-02-25 10:30:00,48.08,48.24,48.08,48.21,153300.0,29.6833,29.7821,29.6833,29.7636,153300.0
2004-02-25 11:00:00,48.2,48.27,48.05,48.06,79300.0,29.7574,29.8006,29.6648,29.671,79300.0
2004-02-25 11:30:00,48.06,48.1,47.95,47.96,100100.0,29.671,29.6957,29.6031,29.6092,100100.0
2004-02-25 12:00:00,47.97,48.02,47.94,48.02,68100.0,29.6154,29.6463,29.5969,29.6463,68100.0
2004-02-25 12:30:00,48.02,48.02,47.97,48.0,37800.0,29.6463,29.6463,29.6154,29.6339,37800.0
2004-02-25 13:00:00,48.0,48.01,47.95,47.96,29500.0,29.6339,29.6401,29.6031,29.6092,29500.0
2004-02-25 13:30:00,47.96,48.05,47.92,48.02,95000.0,29.6092,29.6648,29.5845,29.6463,95000.0
2004-02-25 14:00:00,48.02,48.06,47.99,48.03,44000.0,29.6463,29.671,29.6278,29.6524,44000.0
2004-02-25 14:30:00,48.03,48.05,47.94,47.97,54300.0,29.6524,29.6648,29.5969,29.6154,54300.0
2004-02-25 15:00:00,48.02,48.15,47.83,48.12,107200.0,29.6463,29.7265,29.529,29.708,107200.0
2004-02-25 15:30:00,48.12,48.17,48.04,48.08,134100.0,29.708,29.7389,29.6586,29.6833,134100.0
2004-02-26 09:30:00,48.1,48.13,47.95,48.0,102900.0,29.6957,29.7142,29.6031,29.6339,102900.0
2004-02-26 10:00:00,47.99,48.0,47.88,47.92,59600.0,29.6278,29.6339,29.5598,29.5845,59600.0
2004-02-26 10:30:00,47.92,47.95,47.82,47.85,57100.0,29.5845,29.6031,29.5228,29.5413,57100.0
2004-02-26 11:00:00,47.86,47.91,47.8,47.84,76700.0,29.5475,29.5784,29.5105,29.5351,76700.0
2004-02-26 11:30:00,47.86,48.0,47.84,47.96,63100.0,29.5475,29.6339,29.5351,29.6092,63100.0
2004-02-26 12:00:00,47.95,47.99,47.92,47.93,30400.0,29.6031,29.6278,29.5845,29.5907,30400.0
2004-02-26 12:30:00,47.93,48.13,47.93,48.13,59500.0,29.5907,29.7142,29.5907,29.7142,59500.0
2004-02-26 13:00:00,48.14,48.15,48.05,48.09,54000.0,29.7204,29.7265,29.6648,29.6895,54000.0
2004-02-26 13:30:00,48.1,48.16,48.06,48.14,51400.0,29.6957,29.7327,29.671,29.7204,51400.0
2004-02-26 14:00:00,48.15,48.32,48.12,48.2,82900.0,29.7265,29.8315,29.708,29.7574,82900.0
2004-02-26 14:30:00,48.2,48.22,48.06,48.06,88500.0,29.7574,29.7697,29.671,29.671,88500.0
2004-02-26 15:00:00,48.09,48.17,48.03,48.08,161700.0,29.6895,29.7389,29.6524,29.6833,161700.0
2004-02-26 15:30:00,48.07,48.09,47.99,48.0,114700.0,29.6771,29.6895,29.6278,29.6339,114700.0
2004-02-27 09:30:00,48.05,48.25,47.93,48.23,66200.0,29.6648,29.7883,29.5907,29.7759,66200.0
2004-02-27 10:00:00,48.19,48.34,48.15,48.16,105000.0,29.7512,29.8438,29.7265,29.7327,105000.0
2004-02-27 10:30:00,48.18,48.23,48.12,48.18,85900.0,29.7451,29.7759,29.708,29.7451,85900.0
2004-02-27 11:00:00,48.17,48.41,48.12,48.35,112000.0,29.7389,29.8871,29.708,29.85,112000.0
2004-02-27 11:30:00,48.35,48.35,48.05,48.08,115800.0,29.85,29.85,29.6648,29.6833,115800.0
2004-02-27 12:00:00,48.11,48.2,48.09,48.18,44900.0,29.7018,29.7574,29.6895,29.7451,44900.0
2004-02-27 12:30:00,48.17,48.18,48.05,48.05,33300.0,29.7389,29.7451,29.6648,29.6648,33300.0
2004-02-27 13:00:00,48.05,48.14,48.04,48.1,39600.0,29.6648,29.7204,29.6586,29.6957,39600.0
2004-02-27 13:30:00,48.09,48.09,47.98,48.0,92500.0,29.6895,29.6895,29.6216,29.6339,92500.0
2004-02-27 14:00:00,47.99,48.15,47.97,48.05,55200.0,29.6278,29.7265,29.6154,29.6648,55200.0
2004-02-27 14:30:00,48.05,48.15,48.03,48.14,65400.0,29.6648,29.7265,29.6524,29.7204,65400.0
2004-02-27 15:00:00,48.14,48.18,48.07,48.12,75400.0,29.7204,29.7451,29.6771,29.708,75400.0
2004-02-27 15:30:00,48.1,48.26,47.99,48.01,218600.0,29.6957,29.7944,29.6278,29.6401,218600.0
2004-03-01 09:30:00,48.23,48.29,47.87,47.94,137800.0,29.7759,29.813,29.5537,29.5969,137800.0
2004-03-01 10:00:00,47.96,48.28,47.83,48.11,71000.0,29.6092,29.8068,29.529,29.7018,71000.0
2004-03-01 10:30:00,48.11,48.19,48.02,48.05,99400.0,29.7018,29.7512,29.6463,29.6648,99400.0
2004-03-01 11:00:00,48.04,48.11,47.98,48.09,53300.0,29.6586,29.7018,29.6216,29.6895,53300.0
2004-03-01 11:30:00,48.07,48.23,48.05,48.19,49500.0,29.6771,29.7759,29.6648,29.7512,49500.0
2004-03-01 12:00:00,48.18,48.27,48.17,48.2,39900.0,29.7451,29.8006,29.7389,29.7574,39900.0
2004-03-01 12:30:00,48.22,48.3,48.16,48.24,60000.0,29.7697,29.8191,29.7327,29.7821,60000.0
2004-03-01 13:00:00,48.24,48.37,48.19,48.37,49200.0,29.7821,29.8624,29.7512,29.8624,49200.0
2004-03-01 13:30:00,48.35,48.4,48.27,48.34,34400.0,29.85,29.8809,29.8006,29.8438,34400.0
2004-03-01 14:00:00,48.33,48.37,48.19,48.29,178300.0,29.8377,29.8624,29.7512,29.813,178300.0
2004-03-01 14:30:00,48.28,48.31,48.21,48.3,111600.0,29.8068,29.8253,29.7636,29.8191,111600.0
2004-03-01 15:00:00,48.28,48.48,48.21,48.33,176700.0,29.8068,29.9303,29.7636,29.8377,176700.0
2004-03-01 15:30:00,48.32,48.4,48.28,48.28,194400.0,29.8315,29.8809,29.8068,29.8068,194400.0
2004-03-02 09:30:00,48.5,48.85,48.29,48.73,216500.0,29.9426,30.1587,29.813,30.0846,216500.0
2004-03-02 10:00:00,48.76,48.79,48.6,48.75,105400.0,30.1031,30.1217,30.0044,30.097,105400.0
2004-03-02 10:30:00,48.76,48.82,48.67,48.77,113500.0,30.1031,30.1402,30.0476,30.1093,113500.0
2004-03-02 11:00:00,48.77,48.85,48.71,48.81,77400.0,30.1093,30.1587,30.0723,30.134,77400.0
2004-03-02 11:30:00,48.85,48.85,48.73,48.82,67700.0,30.1587,30.1587,30.0846,30.1402,67700.0
2004-03-02 12:00:00,48.81,48.87,48.57,48.67,95200.0,30.134,30.171,29.9858,30.0476,95200.0
2004-03-02 12:30:00,48.68,48.68,48.48,48.49,75400.0,30.0537,30.0537,29.9303,29.9364,75400.0
2004-03-02 13:00:00,48.48,48.52,48.41,48.44,46100.0,29.9303,29.955,29.8871,29.9056,46100.0
2004-03-02 13:30:00,48.44,48.45,48.16,48.22,113600.0,29.9056,29.9117,29.7327,29.7697,113600.0
2004-03-02 14:00:00,48.24,48.3,48.16,48.24,99500.0,29.7821,29.8191,29.7327,29.7821,99500.0
2004-03-02 14:30:00,48.24,48.28,48.11,48.24,108500.0,29.7821,29.8068,29.7018,29.7821,108500.0
2004-03-02 15:00:00,48.22,48.34,48.15,48.3,111100.0,29.7697,29.8438,29.7265,29.8191,111100.0
2004-03-02 15:30:00,48.3,48.36,48.09,48.12,115600.0,29.8191,29.8562,29.6895,29.708,115600.0
2004-03-03 09:30:00,47.85,48.27,47.83,48.1,138400.0,29.5413,29.8006,29.529,29.6957,138400.0
2004-03-03 10:00:00,48.1,48.28,48.1,48.16,115100.0,29.6957,29.8068,29.6957,29.7327,115100.0
2004-03-03 10:30:00,48.16,48.28,48.14,48.25,120400.0,29.7327,29.8068,29.7204,29.7883,120400.0
2004-03-03 11:00:00,48.23,48.35,48.2,48.3,88800.0,29.7759,29.85,29.7574,29.8191,88800.0
2004-03-03 11:30:00,48.28,48.28,48.09,48.2,110500.0,29.8068,29.8068,29.6895,29.7574,110500.0
2004-03-03 12:00:00,48.2,48.23,48.09,48.16,88000.0,29.7574,29.7759,29.6895,29.7327,88000.0
2004-03-03 12:30:00,48.17,48.32,48.16,48.32,155900.0,29.7389,29.8315,29.7327,29.8315,155900.0
2004-03-03 13:00:00,48.32,48.52,48.32,48.48,158300.0,29.8315,29.955,29.8315,29.9303,158300.0
2004-03-03 13:30:00,48.49,48.65,48.46,48.65,98100.0,29.9364,30.0352,29.9179,30.0352,98100.0
2004-03-03 14:00:00,48.64,48.77,48.6,48.77,131100.0,30.029,30.1093,30.0044,30.1093,131100.0
2004-03-03 14:30:00,48.76,48.76,48.7,48.73,101000.0,30.1031,30.1031,30.0661,30.0846,101000.0
2004-03-03 15:00:00,48.74,48.75,48.59,48.62,155100.0,30.0908,30.097,29.9982,30.0167,155100.0
2004-03-03 15:30:00,48.63,48.74,48.48,48.69,218700.0,30.0229,30.0908,29.9303,30.0599,218700.0
2004-03-04 09:30:00,48.58,48.6,48.43,48.55,190000.0,29.992,30.0044,29.8994,29.9735,190000.0
2004-03-04 10:00:00,48.54,48.68,48.49,48.59,178400.0,29.9673,30.0537,29.9364,29.9982,178400.0
2004-03-04 10:30:00,48.59,48.6,48.35,48.4,161000.0,29.9982,30.0044,29.85,29.8809,161000.0
2004-03-04 11:00:00,48.4,48.47,48.32,48.38,86000.0,29.8809,29.9241,29.8315,29.8685,86000.0
2004-03-04 11:30:00,48.36,48.38,48.15,48.24,124900.0,29.8562,29.8685,29.7265,29.7821,124900.0
2004-03-04 12:00:00,48.22,48.25,48.19,48.22,116000.0,29.7697,29.7883,29.7512,29.7697,116000.0
2004-03-04 12:30:00,48.22,48.38,48.21,48.37,184000.0,29.7697,29.8685,29.7636,29.8624,184000.0
2004-03-04 13:00:00,48.37,48.42,48.3,48.4,174900.0,29.8624,29.8932,29.8191,29.8809,174900.0
2004-03-04 13:30:00,48.37,48.4,48.31,48.34,61900.0,29.8624,29.8809,29.8253,29.8438,61900.0
2004-03-04 14:00:00,48.36,48.43,48.34,48.36,67400.0,29.8562,29.8994,29.8438,29.8562,67400.0
2004-03-04 14:30:00,48.34,48.43,48.32,48.4,105800.0,29.8438,29.8994,29.8315,29.8809,105800.0
2004-03-04 15:00:00,48.4,48.45,48.35,48.39,93200.0,29.8809,29.9117,29.85,29.8747,93200.0
2004-03-04 15:30:00,48.4,48.49,48.36,48.45,149500.0,29.8809,29.9364,29.8562,29.9117,149500.0
2004-03-05 09:30:00,48.1,48.29,48.1,48.26,265200.0,29.6957,29.813,29.6957,29.7944,265200.0
2004-03-05 10:00:00,48.25,48.62,48.25,48.57,110100.0,29.7883,30.0167,29.7883,29.9858,110100.0
2004-03-05 10:30:00,48.59,48.92,48.58,48.82,253600.0,29.9982,30.2019,29.992,30.1402,253600.0
2004-03-05 11:00:00,48.84,48.9,48.67,48.82,98500.0,30.1525,30.1896,30.0476,30.1402,98500.0
2004-03-05 11:30:00,48.82,49.03,48.8,49.0,145700.0,30.1402,30.2698,30.1278,30.2513,145700.0
2004-03-05 12:00:00,48.99,49.03,48.94,49.0,113600.0,30.2451,30.2698,30.2143,30.2513,113600.0
2004-03-05 12:30:00,48.99,49.0,48.82,48.86,74900.0,30.2451,30.2513,30.1402,30.1649,74900.0
2004-03-05 13:00:00,48.84,48.89,48.77,48.78,43000.0,30.1525,30.1834,30.1093,30.1155,43000.0
2004-03-05 13:30:00,48.78,48.85,48.71,48.77,41400.0,30.1155,30.1587,30.0723,30.1093,41400.0
2004-03-05 14:00:00,48.76,48.95,48.74,48.89,60100.0,30.1031,30.2204,30.0908,30.1834,60100.0
2004-03-05 14:30:00,48.89,48.91,48.66,48.7,92900.0,30.1834,30.1957,30.0414,30.0661,92900.0
2004-03-05 15:00:00,48.69,48.69,48.53,48.61,108900.0,30.0599,30.0599,29.9611,30.0105,108900.0
2004-03-05 15:30:00,48.6,48.66,48.43,48.51,228000.0,30.0044,30.0414,29.8994,29.9488,228000.0
2004-03-08 09:30:00,48.5,48.68,48.5,48.66,101300.0,29.9426,30.0537,29.9426,30.0414,101300.0
2004-03-08 10:00:00,48.67,48.78,48.38,48.39,111200.0,30.0476,30.1155,29.8685,29.8747,111200.0
2004-03-08 10:30:00,48.41,48.45,48.28,48.32,112700.0,29.8871,29.9117,29.8068,29.8315,112700.0
2004-03-08 11:00:00,48.32,48.43,48.3,48.4,108000.0,29.8315,29.8994,29.8191,29.8809,108000.0
2004-03-08 11:30:00,48.4,48.44,48.21,48.34,136100.0,29.8809,29.9056,29.7636,29.8438,136100.0
2004-03-08 12:00:00,48.34,48.35,48.2,48.35,77800.0,29.8438,29.85,29.7574,29.85,77800.0
2004-03-08 12:30:00,48.35,48.39,48.28,48.37,46500.0,29.85,29.8747,29.8068,29.8624,46500.0
2004-03-08 13:00:00,48.39,48.44,48.31,48.36,67200.0,29.8747,29.9056,29.8253,29.8562,67200.0
2004-03-08 13:30:00,48.34,48.43,48.28,48.3,82000.0,29.8438,29.8994,29.8068,29.8191,82000.0
2004-03-08 14:00:00,48.31,48.45,48.14,48.22,139500.0,29.8253,29.9117,29.7204,29.7697,139500.0
2004-03-08 14:30:00,48.21,48.26,48.18,48.26,107000.0,29.7636,29.7944,29.7451,29.7944,107000.0
2004-03-08 15:00:00,48.26,48.39,48.21,48.33,76500.0,29.7944,29.8747,29.7636,29.8377,76500.0
2004-03-08 15:30:00,48.33,48.33,48.16,48.16,238900.0,29.8377,29.8377,29.7327,29.7327,238900.0
2004-03-09 09:30:00,47.8,48.0,47.6,47.74,164200.0,29.5105,29.6339,29.387,29.4734,164200.0
2004-03-09 10:00:00,47.74,47.75,47.59,47.69,165300.0,29.4734,29.4796,29.3808,29.4425,165300.0
2004-03-09 10:30:00,47.7,47.71,47.51,47.58,92600.0,29.4487,29.4549,29.3314,29.3746,92600.0
2004-03-09 11:00:00,47.59,47.67,47.53,47.6,111700.0,29.3808,29.4302,29.3438,29.387,111700.0
2004-03-09 11:30:00,47.59,47.59,47.36,47.37,117600.0,29.3808,29.3808,29.2388,29.245,117600.0
2004-03-09 12:00:00,47.36,47.37,47.23,47.26,92100.0,29.2388,29.245,29.1586,29.1771,92100.0
2004-03-09 12:30:00,47.26,47.5,47.26,47.42,70200.0,29.1771,29.3252,29.1771,29.2759,70200.0
2004-03-09 13:00:00,47.42,47.46,47.31,47.45,67700.0,29.2759,29.3005,29.2079,29.2944,67700.0
2004-03-09 13:30:00,47.45,47.52,47.43,47.46,57400.0,29.2944,29.3376,29.282,29.3005,57400.0
2004-03-09 14:00:00,47.47,47.56,47.39,47.42,80700.0,29.3067,29.3623,29.2573,29.2759,80700.0
2004-03-09 14:30:00,47.42,47.57,47.41,47.55,98400.0,29.2759,29.3685,29.2697,29.3561,98400.0
2004-03-09 15:00:00,47.54,47.67,47.49,47.63,82300.0,29.3499,29.4302,29.3191,29.4055,82300.0
2004-03-09 15:30:00,47.62,47.77,47.61,47.68,126900.0,29.3993,29.4919,29.3932,29.4364,126900.0
2004-03-10 09:30:00,47.75,47.9,47.45,47.46,104100.0,29.4796,29.5722,29.2944,29.3005,104100.0
2004-03-10 10:00:00,47.46,47.64,47.35,47.63,131700.0,29.3005,29.4117,29.2326,29.4055,131700.0
2004-03-10 10:30:00,47.61,47.8,47.55,47.66,63400.0,29.3932,29.5105,29.3561,29.424,63400.0
2004-03-10 11:00:00,47.66,47.73,47.64,47.7,58700.0,29.424,29.4672,29.4117,29.4487,58700.0
2004-03-10 11:30:00,47.7,47.7,47.62,47.63,98300.0,29.4487,29.4487,29.3993,29.4055,98300.0
2004-03-10 12:00:00,47.64,47.66,47.57,47.57,62500.0,29.4117,29.424,29.3685,29.3685,62500.0
2004-03-10 12:30:00,47.57,47.64,47.55,47.62,118100.0,29.3685,29.4117,29.3561,29.3993,118100.0
2004-03-10 13:00:00,47.62,47.64,47.4,47.42,75400.0,29.3993,29.4117,29.2635,29.2759,75400.0
2004-03-10 13:30:00,47.42,47.44,47.2,47.27,128100.0,29.2759,29.2882,29.14,29.1832,128100.0
2004-03-10 14:00:00,47.27,47.37,47.27,47.29,100900.0,29.1832,29.245,29.1832,29.1956,100900.0
2004-03-10 14:30:00,47.31,47.36,47.25,47.3,83500.0,29.2079,29.2388,29.1709,29.2018,83500.0
2004-03-10 15:00:00,47.3,47.33,46.88,46.89,150600.0,29.2018,29.2203,28.9425,28.9486,150600.0
2004-03-10 15:30:00,46.89,46.9,46.74,46.81,399000.0,28.9486,28.9548,28.856,28.8993,399000.0
2004-03-11 09:30:00,46.55,46.71,46.06,46.27,273500.0,28.7387,28.8375,28.4362,28.5659,273500.0
2004-03-11 10:00:00,46.27,46.69,46.13,46.65,139800.0,28.5659,28.8252,28.4794,28.8005,139800.0
2004-03-11 10:30:00,46.59,46.62,46.24,46.25,143400.0,28.7634,28.782,28.5474,28.5535,143400.0
2004-03-11 11:00:00,46.26,46.27,46.07,46.16,151900.0,28.5597,28.5659,28.4424,28.498,151900.0
2004-03-11 11:30:00,46.15,46.3,46.07,46.22,166100.0,28.4918,28.5844,28.4424,28.535,166100.0
2004-03-11 12:00:00,46.24,46.49,46.2,46.38,197800.0,28.5474,28.7017,28.5227,28.6338,197800.0
2004-03-11 12:30:00,46.39,46.6,46.27,46.6,141400.0,28.64,28.7696,28.5659,28.7696,141400.0
2004-03-11 13:00:00,46.6,46.66,46.57,46.65,113600.0,28.7696,28.8066,28.7511,28.8005,113600.0
2004-03-11 13:30:00,46.65,46.67,46.45,46.45,112100.0,28.8005,28.8128,28.677,28.677,112100.0
2004-03-11 14:00:00,46.45,46.58,46.36,46.43,95200.0,28.677,28.7573,28.6214,28.6647,95200.0
2004-03-11 14:30:00,46.42,46.49,46.33,46.42,189900.0,28.6585,28.7017,28.6029,28.6585,189900.0
2004-03-11 15:00:00,46.42,46.5,46.31,46.33,322900.0,28.6585,28.7079,28.5906,28.6029,322900.0
2004-03-11 15:30:00,46.33,46.33,46.01,46.01,374500.0,28.6029,28.6029,28.4054,28.4054,374500.0
2004-03-12 09:30:00,46.55,46.91,46.43,46.76,241900.0,28.7387,28.961,28.6647,28.8684,241900.0
2004-03-12 10:00:00,46.81,47.23,46.81,46.95,156700.0,28.8993,29.1586,28.8993,28.9857,156700.0
2004-03-12 10:30:00,46.96,47.0,46.82,46.96,92300.0,28.9919,29.0166,28.9054,28.9919,92300.0
2004-03-12 11:00:00,46.95,47.1,46.92,47.1,71900.0,28.9857,29.0783,28.9672,29.0783,71900.0
2004-03-12 11:30:00,47.1,47.35,47.08,47.34,71600.0,29.0783,29.2326,29.0659,29.2265,71600.0
2004-03-12 12:00:00,47.34,47.34,47.2,47.3,67100.0,29.2265,29.2265,29.14,29.2018,67100.0
2004-03-12 12:30:00,47.31,47.31,47.08,47.18,70500.0,29.2079,29.2079,29.0659,29.1277,70500.0
2004-03-12 13:00:00,47.19,47.24,47.1,47.1,70300.0,29.1339,29.1647,29.0783,29.0783,70300.0
2004-03-12 13:30:00,47.14,47.19,47.0,47.1,71800.0,29.103,29.1339,29.0166,29.0783,71800.0
2004-03-12 14:00:00,47.1,47.17,47.07,47.14,70600.0,29.0783,29.1215,29.0598,29.103,70600.0
2004-03-12 14:30:00,47.15,47.17,47.05,47.07,70800.0,29.1092,29.1215,29.0474,29.0598,70800.0
2004-03-12 15:00:00,47.08,47.09,46.95,46.95,181900.0,29.0659,29.0721,28.9857,28.9857,181900.0
2004-03-12 15:30:00,46.95,47.05,46.75,47.01,269600.0,28.9857,29.0474,28.8622,29.0227,269600.0
2004-03-15 09:30:00,46.76,46.87,46.52,46.65,111700.0,28.8684,28.9363,28.7202,28.8005,111700.0
2004-03-15 10:00:00,46.65,46.68,46.38,46.38,130500.0,28.8005,28.819,28.6338,28.6338,130500.0
2004-03-15 10:30:00,46.38,46.38,46.06,46.16,87800.0,28.6338,28.6338,28.4362,28.498,87800.0
2004-03-15 11:00:00,46.16,46.17,45.96,46.05,199000.0,28.498,28.5041,28.3745,28.43,199000.0
2004-03-15 11:30:00,46.05,46.45,45.79,45.79,174700.0,28.43,28.677,28.2695,28.2695,174700.0
2004-03-15 12:00:00,45.8,46.07,45.8,46.04,213900.0,28.2757,28.4424,28.2757,28.4239,213900.0
2004-03-15 12:30:00,46.04,46.2,45.98,46.19,105500.0,28.4239,28.5227,28.3868,28.5165,105500.0
2004-03-15 13:00:00,46.19,46.19,45.98,45.99,66900.0,28.5165,28.5165,28.3868,28.393,66900.0
2004-03-15 13:30:00,45.98,46.15,45.95,46.08,69900.0,28.3868,28.4918,28.3683,28.4486,69900.0
2004-03-15 14:00:00,46.09,46.18,46.02,46.13,208000.0,28.4547,28.5103,28.4115,28.4794,208000.0
2004-03-15 14:30:00,46.13,46.2,46.01,46.11,98700.0,28.4794,28.5227,28.4054,28.4671,98700.0
2004-03-15 15:00:00,46.1,46.15,46.05,46.05,140000.0,28.4609,28.4918,28.43,28.43,140000.0
2004-03-15 15:30:00,46.03,46.04,45.73,45.85,420300.0,28.4177,28.4239,28.2325,28.3066,420300.0
2004-03-16 09:30:00,46.4,46.61,46.19,46.2,132800.0,28.6461,28.7758,28.5165,28.5227,132800.0
2004-03-16 10:00:00,46.2,46.3,46.1,46.17,90500.0,28.5227,28.5844,28.4609,28.5041,90500.0
2004-03-16 10:30:00,46.2,46.24,46.0,46.09,133200.0,28.5227,28.5474,28.3992,28.4547,133200.0
2004-03-16 11:00:00,46.1,46.22,46.04,46.2,85500.0,28.4609,28.535,28.4239,28.5227,85500.0
2004-03-16 11:30:00,46.19,46.24,46.11,46.21,77800.0,28.5165,28.5474,28.4671,28.5288,77800.0
2004-03-16 12:00:00,46.22,46.25,46.18,46.2,72500.0,28.535,28.5535,28.5103,28.5227,72500.0
2004-03-16 12:30:00,46.2,46.24,46.16,46.16,99900.0,28.5227,28.5474,28.498,28.498,99900.0
2004-03-16 13:00:00,46.16,46.22,46.14,46.14,54900.0,28.498,28.535,28.4856,28.4856,54900.0
2004-03-16 13:30:00,46.14,46.14,46.0,46.04,83900.0,28.4856,28.4856,28.3992,28.4239,83900.0
2004-03-16 14:00:00,46.04,46.19,45.95,45.97,115600.0,28.4239,28.5165,28.3683,28.3807,115600.0
2004-03-16 14:30:00,45.97,46.01,45.67,45.72,155100.0,28.3807,28.4054,28.1954,28.2263,155100.0
2004-03-16 15:00:00,45.73,46.07,45.7,45.97,180300.0,28.2325,28.4424,28.214,28.3807,180300.0
2004-03-16 15:30:00,45.97,46.18,45.87,46.01,169600.0,28.3807,28.5103,28.3189,28.4054,169600.0
2004-03-17 09:30:00,46.11,46.33,46.11,46.25,128500.0,28.4671,28.6029,28.4671,28.5535,128500.0
2004-03-17 10:00:00,46.25,46.44,46.25,46.4,136700.0,28.5535,28.6708,28.5535,28.6461,136700.0
2004-03-17 10:30:00,46.4,46.41,46.29,46.31,76800.0,28.6461,28.6523,28.5782,28.5906,76800.0
2004-03-17 11:00:00,46.32,46.55,46.31,46.51,108600.0,28.5967,28.7387,28.5906,28.714,108600.0
2004-03-17 11:30:00,46.52,46.75,46.51,46.68,101300.0,28.7202,28.8622,28.714,28.819,101300.0
2004-03-17 12:00:00,46.69,46.83,46.68,46.82,76800.0,28.8252,28.9116,28.819,28.9054,76800.0
2004-03-17 12:30:00,46.81,46.99,46.77,46.96,79800.0,28.8993,29.0104,28.8746,28.9919,79800.0
2004-03-17 13:00:00,46.96,47.02,46.89,47.02,89700.0,28.9919,29.0289,28.9486,29.0289,89700.0
2004-03-17 13:30:00,47.02,47.02,46.95,46.95,66900.0,29.0289,29.0289,28.9857,28.9857,66900.0
2004-03-17 14:00:00,46.95,47.03,46.92,47.02,131400.0,28.9857,29.0351,28.9672,29.0289,131400.0
2004-03-17 14:30:00,47.02,47.04,46.98,47.01,90800.0,29.0289,29.0412,29.0042,29.0227,90800.0
2004-03-17 15:00:00,47.02,47.12,47.01,47.11,96600.0,29.0289,29.0906,29.0227,29.0845,96600.0
2004-03-17 15:30:00,47.12,47.15,46.95,46.98,175900.0,29.0906,29.1092,28.9857,29.0042,175900.0
2004-03-18 09:30:00,46.8,46.88,46.7,46.77,88000.0,28.8931,28.9425,28.8313,28.8746,88000.0
2004-03-18 10:00:00,46.78,46.87,46.7,46.87,77200.0,28.8807,28.9363,28.8313,28.9363,77200.0
2004-03-18 10:30:00,46.87,46.87,46.71,46.76,79100.0,28.9363,28.9363,28.8375,28.8684,79100.0
2004-03-18 11:00:00,46.75,46.77,46.58,46.59,88200.0,28.8622,28.8746,28.7573,28.7634,88200.0
2004-03-18 11:30:00,46.6,46.77,46.6,46.77,61800.0,28.7696,28.8746,28.7696,28.8746,61800.0
2004-03-18 12:00:00,46.77,46.87,46.75,46.77,70200.0,28.8746,28.9363,28.8622,28.8746,70200.0
2004-03-18 12:30:00,46.77,47.04,46.75,47.0,66600.0,28.8746,29.0412,28.8622,29.0166,66600.0
2004-03-18 13:00:00,46.99,47.3,46.9,47.18,114400.0,29.0104,29.2018,28.9548,29.1277,114400.0
2004-03-18 13:30:00,47.17,47.19,46.91,47.02,57900.0,29.1215,29.1339,28.961,29.0289,57900.0
2004-03-18 14:00:00,47.03,47.1,46.98,47.05,76500.0,29.0351,29.0783,29.0042,29.0474,76500.0
2004-03-18 14:30:00,47.05,47.09,46.96,47.04,71500.0,29.0474,29.0721,28.9919,29.0412,71500.0
2004-03-18 15:00:00,47.05,47.21,47.05,47.19,119200.0,29.0474,29.1462,29.0474,29.1339,119200.0
2004-03-18 15:30:00,47.2,47.25,47.02,47.08,170800.0,29.14,29.1709,29.0289,29.0659,170800.0
2004-03-19 09:30:00,46.85,46.94,46.76,46.8,197100.0,28.9239,28.9795,28.8684,28.8931,197100.0
2004-03-19 10:00:00,46.8,46.8,46.57,46.6,73300.0,28.8931,28.8931,28.7511,28.7696,73300.0
2004-03-19 10:30:00,46.59,46.83,46.5,46.81,99100.0,28.7634,28.9116,28.7079,28.8993,99100.0
2004-03-19 11:00:00,46.81,46.83,46.6,46.68,61600.0,28.8993,28.9116,28.7696,28.819,61600.0
2004-03-19 11:30:00,46.68,46.85,46.67,46.81,81100.0,28.819,28.9239,28.8128,28.8993,81100.0
2004-03-19 12:00:00,46.8,46.86,46.73,46.76,60000.0,28.8931,28.9301,28.8499,28.8684,60000.0
2004-03-19 12:30:00,46.78,46.79,46.68,46.69,61500.0,28.8807,28.8869,28.819,28.8252,61500.0
2004-03-19 13:00:00,46.68,46.76,46.64,46.67,60700.0,28.819,28.8684,28.7943,28.8128,60700.0
2004-03-19 13:30:00,46.67,46.76,46.67,46.75,57300.0,28.8128,28.8684,28.8128,28.8622,57300.0
2004-03-19 14:00:00,46.75,46.84,46.75,46.82,58500.0,28.8622,28.9178,28.8622,28.9054,58500.0
2004-03-19 14:30:00,46.86,46.91,46.8,46.84,116500.0,28.9301,28.961,28.8931,28.9178,116500.0
2004-03-19 15:00:00,46.82,46.85,46.66,46.72,134800.0,28.9054,28.9239,28.8066,28.8437,134800.0
2004-03-19 15:30:00,46.72,46.74,46.43,46.47,157400.0,28.8437,28.856,28.6647,28.6893,157400.0
2004-03-22 09:30:00,45.85,46.34,45.85,45.97,142400.0,28.3066,28.6091,28.3066,28.3807,142400.0
2004-03-22 10:00:00,45.96,46.05,45.85,45.86,129400.0,28.3745,28.43,28.3066,28.3127,129400.0
2004-03-22 10:30:00,45.86,45.99,45.8,45.97,73900.0,28.3127,28.393,28.2757,28.3807,73900.0
2004-03-22 11:00:00,45.96,46.14,45.95,46.13,99700.0,28.3745,28.4856,28.3683,28.4794,99700.0
2004-03-22 11:30:00,46.13,46.14,45.92,46.02,72900.0,28.4794,28.4856,28.3498,28.4115,72900.0
2004-03-22 12:00:00,46.02,46.04,45.94,45.96,68500.0,28.4115,28.4239,28.3621,28.3745,68500.0
2004-03-22 12:30:00,45.96,46.04,45.95,46.0,33600.0,28.3745,28.4239,28.3683,28.3992,33600.0
2004-03-22 13:00:00,46.0,46.02,45.92,45.97,37100.0,28.3992,28.4115,28.3498,28.3807,37100.0
2004-03-22 13:30:00,45.97,46.14,45.96,45.97,41400.0,28.3807,28.4856,28.3745,28.3807,41400.0
2004-03-22 14:00:00,45.97,45.97,45.78,45.82,112700.0,28.3807,28.3807,28.2634,28.2881,112700.0
2004-03-22 14:30:00,45.82,45.98,45.82,45.92,94400.0,28.2881,28.3868,28.2881,28.3498,94400.0
2004-03-22 15:00:00,45.92,46.1,45.91,46.05,154600.0,28.3498,28.4609,28.3436,28.43,154600.0
2004-03-22 15:30:00,46.08,46.3,46.05,46.12,213200.0,28.4486,28.5844,28.43,28.4733,213200.0
2004-03-23 09:30:00,46.16,46.48,46.15,46.48,141900.0,28.498,28.6955,28.4918,28.6955,141900.0
2004-03-23 10:00:00,46.48,46.88,46.48,46.87,171200.0,28.6955,28.9425,28.6955,28.9363,171200.0
2004-03-23 10:30:00,46.86,47.08,46.79,47.07,172100.0,28.9301,29.0659,28.8869,29.0598,172100.0
2004-03-23 11:00:00,47.07,47.07,46.93,47.0,177700.0,29.0598,29.0598,28.9733,29.0166,177700.0
2004-03-23 11:30:00,47.0,47.0,46.85,46.97,84900.0,29.0166,29.0166,28.9239,28.998,84900.0
2004-03-23 12:00:00,46.97,47.07,46.81,46.83,179100.0,28.998,29.0598,28.8993,28.9116,179100.0
2004-03-23 12:30:00,46.83,46.87,46.66,46.83,97000.0,28.9116,28.9363,28.8066,28.9116,97000.0
2004-03-23 13:00:00,46.84,46.87,46.75,46.8,43300.0,28.9178,28.9363,28.8622,28.8931,43300.0
2004-03-23 13:30:00,46.8,46.97,46.75,46.93,84000.0,28.8931,28.998,28.8622,28.9733,84000.0
2004-03-23 14:00:00,46.93,46.97,46.83,46.86,63600.0,28.9733,28.998,28.9116,28.9301,63600.0
2004-03-23 14:30:00,46.86,46.9,46.78,46.87,90300.0,28.9301,28.9548,28.8807,28.9363,90300.0
2004-03-23 15:00:00,46.86,46.86,46.52,46.66,120900.0,28.9301,28.9301,28.7202,28.8066,120900.0
2004-03-23 15:30:00,46.66,46.73,46.38,46.42,183500.0,28.8066,28.8499,28.6338,28.6585,183500.0
2004-03-24 09:30:00,46.4,46.44,46.14,46.24,98600.0,28.6461,28.6708,28.4856,28.5474,98600.0
2004-03-24 10:00:00,46.25,46.33,46.12,46.22,73700.0,28.5535,28.6029,28.4733,28.535,73700.0
2004-03-24 10:30:00,46.22,46.33,46.16,46.17,107600.0,28.535,28.6029,28.498,28.5041,107600.0
2004-03-24 11:00:00,46.16,46.24,45.91,46.18,232300.0,28.498,28.5474,28.3436,28.5103,232300.0
2004-03-24 11:30:00,46.22,46.26,46.08,46.22,63600.0,28.535,28.5597,28.4486,28.535,63600.0
2004-03-24 12:00:00,46.27,46.41,46.27,46.41,63300.0,28.5659,28.6523,28.5659,28.6523,63300.0
2004-03-24 12:30:00,46.41,46.45,46.21,46.22,53700.0,28.6523,28.677,28.5288,28.535,53700.0
2004-03-24 13:00:00,46.22,46.22,45.99,46.06,87200.0,28.535,28.535,28.393,28.4362,87200.0
2004-03-24 13:30:00,46.07,46.26,46.05,46.25,56000.0,28.4424,28.5597,28.43,28.5535,56000.0
2004-03-24 14:00:00,46.25,46.47,46.22,46.36,139100.0,28.5535,28.6893,28.535,28.6214,139100.0
2004-03-24 14:30:00,46.38,46.4,46.18,46.27,130200.0,28.6338,28.6461,28.5103,28.5659,130200.0
2004-03-24 15:00:00,46.25,46.28,46.12,46.22,122800.0,28.5535,28.572,28.4733,28.535,122800.0
2004-03-24 15:30:00,46.22,46.35,46.13,46.25,141800.0,28.535,28.6153,28.4794,28.5535,141800.0
2004-03-25 09:30:00,46.65,46.8,46.49,46.77,118400.0,28.8005,28.8931,28.7017,28.8746,118400.0
2004-03-25 10:00:00,46.77,46.77,46.37,46.4,117600.0,28.8746,28.8746,28.6276,28.6461,117600.0
2004-03-25 10:30:00,46.41,46.78,46.37,46.68,96600.0,28.6523,28.8807,28.6276,28.819,96600.0
2004-03-25 11:00:00,46.68,46.75,46.63,46.74,86400.0,28.819,28.8622,28.7881,28.856,86400.0
2004-03-25 11:30:00,46.74,46.89,46.72,46.83,98000.0,28.856,28.9486,28.8437,28.9116,98000.0
2004-03-25 12:00:00,46.84,46.92,46.81,46.91,53700.0,28.9178,28.9672,28.8993,28.961,53700.0
2004-03-25 12:30:00,46.92,47.08,46.9,46.98,80200.0,28.9672,29.0659,28.9548,29.0042,80200.0
2004-03-25 13:00:00,46.98,47.0,46.91,46.94,60300.0,29.0042,29.0166,28.961,28.9795,60300.0
2004-03-25 13:30:00,46.95,47.06,46.94,46.97,67600.0,28.9857,29.0536,28.9795,28.998,67600.0
2004-03-25 14:00:00,46.97,47.15,46.96,47.08,60700.0,28.998,29.1092,28.9919,29.0659,60700.0
2004-03-25 14:30:00,47.07,47.14,46.96,47.0,87300.0,29.0598,29.103,28.9919,29.0166,87300.0
2004-03-25 15:00:00,47.0,47.17,46.99,47.08,66300.0,29.0166,29.1215,29.0104,29.0659,66300.0
2004-03-25 15:30:00,47.08,47.16,46.96,47.03,125700.0,29.0659,29.1153,28.9919,29.0351,125700.0
2004-03-26 09:30:00,46.72,47.01,46.7,46.93,108000.0,28.8437,29.0227,28.8313,28.9733,108000.0
2004-03-26 10:00:00,46.92,46.95,46.82,46.94,68600.0,28.9672,28.9857,28.9054,28.9795,68600.0
2004-03-26 10:30:00,46.94,47.01,46.87,47.01,69100.0,28.9795,29.0227,28.9363,29.0227,69100.0
2004-03-26 11:00:00,47.0,47.05,46.88,46.99,71900.0,29.0166,29.0474,28.9425,29.0104,71900.0
2004-03-26 11:30:00,47.0,47.21,46.99,47.2,46900.0,29.0166,29.1462,29.0104,29.14,46900.0
2004-03-26 12:00:00,47.21,47.3,47.13,47.13,38200.0,29.1462,29.2018,29.0968,29.0968,38200.0
2004-03-26 12:30:00,47.13,47.3,47.13,47.3,32800.0,29.0968,29.2018,29.0968,29.2018,32800.0
2004-03-26 13:00:00,47.32,47.35,47.15,47.18,61900.0,29.2141,29.2326,29.1092,29.1277,61900.0
2004-03-26 13:30:00,47.2,47.34,47.15,47.16,62300.0,29.14,29.2265,29.1092,29.1153,62300.0
2004-03-26 14:00:00,47.17,47.44,47.16,47.31,94900.0,29.1215,29.2882,29.1153,29.2079,94900.0
2004-03-26 14:30:00,47.32,47.35,47.25,47.27,80400.0,29.2141,29.2326,29.1709,29.1832,80400.0
2004-03-26 15:00:00,47.27,47.29,47.21,47.24,76800.0,29.1832,29.1956,29.1462,29.1647,76800.0
2004-03-26 15:30:00,47.21,47.29,47.14,47.15,177200.0,29.1462,29.1956,29.103,29.1092,177200.0
2004-03-29 09:30:00,47.0,47.13,46.9,46.98,157400.0,29.0166,29.0968,28.9548,29.0042,157400.0
2004-03-29 10:00:00,46.99,47.2,46.91,46.93,135700.0,29.0104,29.14,28.961,28.9733,135700.0
2004-03-29 10:30:00,46.97,47.21,46.97,47.12,100800.0,28.998,29.1462,28.998,29.0906,100800.0
2004-03-29 11:00:00,47.11,47.15,46.93,47.05,117800.0,29.0845,29.1092,28.9733,29.0474,117800.0
2004-03-29 11:30:00,47.03,47.05,46.91,46.95,52800.0,29.0351,29.0474,28.961,28.9857,52800.0
2004-03-29 12:00:00,46.95,46.95,46.68,46.69,122700.0,28.9857,28.9857,28.819,28.8252,122700.0
2004-03-29 12:30:00,46.69,46.84,46.62,46.64,177300.0,28.8252,28.9178,28.782,28.7943,177300.0
2004-03-29 13:00:00,46.66,46.67,46.49,46.54,125000.0,28.8066,28.8128,28.7017,28.7326,125000.0
2004-03-29 13:30:00,46.55,46.7,46.53,46.7,76700.0,28.7387,28.8313,28.7264,28.8313,76700.0
2004-03-29 14:00:00,46.7,46.8,46.69,46.77,111200.0,28.8313,28.8931,28.8252,28.8746,111200.0
2004-03-29 14:30:00,46.78,46.78,46.65,46.65,134400.0,28.8807,28.8807,28.8005,28.8005,134400.0
2004-03-29 15:00:00,46.67,46.76,46.6,46.67,209400.0,28.8128,28.8684,28.7696,28.8128,209400.0
2004-03-29 15:30:00,46.64,46.66,46.35,46.55,318400.0,28.7943,28.8066,28.6153,28.7387,318400.0
2004-03-30 09:30:00,46.31,46.47,46.3,46.42,185400.0,28.5906,28.6893,28.5844,28.6585,185400.0
2004-03-30 10:00:00,46.41,46.41,46.2,46.27,107400.0,28.6523,28.6523,28.5227,28.5659,107400.0
2004-03-30 10:30:00,46.28,46.28,46.17,46.2,154800.0,28.572,28.572,28.5041,28.5227,154800.0
2004-03-30 11:00:00,46.2,46.24,46.1,46.18,165800.0,28.5227,28.5474,28.4609,28.5103,165800.0
2004-03-30 11:30:00,46.14,46.2,46.09,46.1,111700.0,28.4856,28.5227,28.4547,28.4609,111700.0
2004-03-30 12:00:00,46.1,46.12,46.01,46.03,151200.0,28.4609,28.4733,28.4054,28.4177,151200.0
2004-03-30 12:30:00,46.03,46.14,46.01,46.07,194200.0,28.4177,28.4856,28.4054,28.4424,194200.0
2004-03-30 13:00:00,46.06,46.16,46.04,46.12,72900.0,28.4362,28.498,28.4239,28.4733,72900.0
2004-03-30 13:30:00,46.11,46.22,46.1,46.22,87700.0,28.4671,28.535,28.4609,28.535,87700.0
2004-03-30 14:00:00,46.21,46.22,46.15,46.18,121700.0,28.5288,28.535,28.4918,28.5103,121700.0
2004-03-30 14:30:00,46.18,46.2,46.15,46.19,96700.0,28.5103,28.5227,28.4918,28.5165,96700.0
2004-03-30 15:00:00,46.2,46.3,46.16,46.29,258900.0,28.5227,28.5844,28.498,28.5782,258900.0
2004-03-30 15:30:00,46.28,46.3,46.2,46.25,295500.0,28.572,28.5844,28.5227,28.5535,295500.0
2004-03-31 09:30:00,46.3,46.37,46.17,46.25,187800.0,28.5844,28.6276,28.5041,28.5535,187800.0
2004-03-31 10:00:00,46.24,46.25,46.08,46.09,216000.0,28.5474,28.5535,28.4486,28.4547,216000.0
2004-03-31 10:30:00,46.09,46.29,46.06,46.26,154900.0,28.4547,28.5782,28.4362,28.5597,154900.0
2004-03-31 11:00:00,46.25,46.37,46.23,46.3,210600.0,28.5535,28.6276,28.5412,28.5844,210600.0
2004-03-31 11:30:00,46.28,46.34,46.25,46.34,162100.0,28.572,28.6091,28.5535,28.6091,162100.0
2004-03-31 12:00:00,46.35,46.42,46.31,46.38,146900.0,28.6153,28.6585,28.5906,28.6338,146900.0
2004-03-31 12:30:00,46.39,46.49,46.38,46.48,127800.0,28.64,28.7017,28.6338,28.6955,127800.0
2004-03-31 13:00:00,46.5,46.5,46.42,46.44,101400.0,28.7079,28.7079,28.6585,28.6708,101400.0
2004-03-31 13:30:00,46.44,46.45,46.29,46.29,115700.0,28.6708,28.677,28.5782,28.5782,115700.0
2004-03-31 14:00:00,46.3,46.42,46.3,46.37,136800.0,28.5844,28.6585,28.5844,28.6276,136800.0
2004-03-31 14:30:00,46.37,46.5,46.36,46.48,136400.0,28.6276,28.7079,28.6214,28.6955,136400.0
2004-03-31 15:00:00,46.48,46.48,46.36,46.36,251500.0,28.6955,28.6955,28.6214,28.6214,251500.0
2004-03-31 15:30:00,46.36,46.42,46.3,46.31,489700.0,28.6214,28.6585,28.5844,28.5906,489700.0
2004-04-01 09:30:00,46.4,46.42,46.26,46.29,176800.0,28.6461,28.6585,28.5597,28.5782,176800.0
2004-04-01 10:00:00,46.28,46.45,46.24,46.39,231100.0,28.572,28.677,28.5474,28.64,231100.0
2004-04-01 10:30:00,46.39,46.39,46.33,46.33,168300.0,28.64,28.64,28.6029,28.6029,168300.0
2004-04-01 11:00:00,46.35,46.39,46.33,46.37,195700.0,28.6153,28.64,28.6029,28.6276,195700.0
2004-04-01 11:30:00,46.39,46.39,46.32,46.37,128700.0,28.64,28.64,28.5967,28.6276,128700.0
2004-04-01 12:00:00,46.37,46.38,46.28,46.31,151300.0,28.6276,28.6338,28.572,28.5906,151300.0
2004-04-01 12:30:00,46.3,46.34,46.25,46.31,78100.0,28.5844,28.6091,28.5535,28.5906,78100.0
2004-04-01 13:00:00,46.31,46.38,46.28,46.32,162400.0,28.5906,28.6338,28.572,28.5967,162400.0
2004-04-01 13:30:00,46.33,46.47,46.31,46.43,182300.0,28.6029,28.6893,28.5906,28.6647,182300.0
2004-04-01 14:00:00,46.45,46.51,46.4,46.44,505200.0,28.677,28.714,28.6461,28.6708,505200.0
2004-04-01 14:30:00,46.44,46.53,46.44,46.47,328000.0,28.6708,28.7264,28.6708,28.6893,328000.0
2004-04-01 15:00:00,46.47,46.59,46.47,46.49,154600.0,28.6893,28.7634,28.6893,28.7017,154600.0
2004-04-01 15:30:00,46.48,46.55,46.48,46.55,217000.0,28.6955,28.7387,28.6955,28.7387,217000.0
2004-04-02 09:30:00,46.63,46.88,45.9,45.97,850000.0,28.7881,28.9425,28.3374,28.3807,850000.0
2004-04-02 10:00:00,45.98,46.24,45.96,46.02,339500.0,28.3868,28.5474,28.3745,28.4115,339500.0
2004-04-02 10:30:00,46.02,46.12,45.78,45.98,185900.0,28.4115,28.4733,28.2634,28.3868,185900.0
2004-04-02 11:00:00,45.98,46.11,45.87,45.9,331200.0,28.3868,28.4671,28.3189,28.3374,331200.0
2004-04-02 11:30:00,45.9,45.91,45.78,45.88,253100.0,28.3374,28.3436,28.2634,28.3251,253100.0
2004-04-02 12:00:00,45.88,45.98,45.84,45.91,340300.0,28.3251,28.3868,28.3004,28.3436,340300.0
2004-04-02 12:30:00,45.89,45.99,45.89,45.97,140500.0,28.3313,28.393,28.3313,28.3807,140500.0
2004-04-02 13:00:00,45.96,45.96,45.78,45.87,113500.0,28.3745,28.3745,28.2634,28.3189,113500.0
2004-04-02 13:30:00,45.86,45.86,45.59,45.65,187700.0,28.3127,28.3127,28.1461,28.1831,187700.0
2004-04-02 14:00:00,45.64,45.68,45.45,45.45,318200.0,28.1769,28.2016,28.0596,28.0596,318200.0
2004-04-02 14:30:00,45.47,45.8,45.45,45.8,192500.0,28.072,28.2757,28.0596,28.2757,192500.0
2004-04-02 15:00:00,45.8,45.93,45.76,45.85,265000.0,28.2757,28.356,28.251,28.3066,265000.0
2004-04-02 15:30:00,45.85,45.95,45.75,45.8,253100.0,28.3066,28.3683,28.2448,28.2757,253100.0
2004-04-05 09:30:00,45.75,45.8,45.38,45.39,264300.0,28.2448,28.2757,28.0164,28.0226,264300.0
2004-04-05 10:00:00,45.38,45.82,45.31,45.78,265400.0,28.0164,28.2881,27.9732,28.2634,265400.0
2004-04-05 10:30:00,45.79,46.09,45.79,45.89,92700.0,28.2695,28.4547,28.2695,28.3313,92700.0
2004-04-05 11:00:00,45.89,46.0,45.89,45.99,380700.0,28.3313,28.3992,28.3313,28.393,380700.0
2004-04-05 11:30:00,45.99,45.99,45.73,45.81,140100.0,28.393,28.393,28.2325,28.2819,140100.0
2004-04-05 12:00:00,45.85,45.9,45.85,45.88,202800.0,28.3066,28.3374,28.3066,28.3251,202800.0
2004-04-05 12:30:00,45.89,45.92,45.81,45.85,147900.0,28.3313,28.3498,28.2819,28.3066,147900.0
2004-04-05 13:00:00,45.86,46.02,45.84,45.95,261600.0,28.3127,28.4115,28.3004,28.3683,261600.0
2004-04-05 13:30:00,45.95,46.08,45.94,46.07,161500.0,28.3683,28.4486,28.3621,28.4424,161500.0
2004-04-05 14:00:00,46.07,46.16,45.98,46.0,262500.0,28.4424,28.498,28.3868,28.3992,262500.0
2004-04-05 14:30:00,46.0,46.05,45.98,45.98,226300.0,28.3992,28.43,28.3868,28.3868,226300.0
2004-04-05 15:00:00,45.99,46.11,45.97,46.06,266700.0,28.393,28.4671,28.3807,28.4362,266700.0
2004-04-05 15:30:00,46.06,46.11,46.04,46.08,624600.0,28.4362,28.4671,28.4239,28.4486,624600.0
2004-04-06 09:30:00,45.79,45.9,45.55,45.87,255300.0,28.4607,28.529,28.3115,28.5104,255300.0
2004-04-06 10:00:00,45.85,45.89,45.75,45.84,170400.0,28.498,28.5228,28.4358,28.4917,170400.0
2004-04-06 10:30:00,45.85,45.9,45.56,45.9,219200.0,28.498,28.529,28.3177,28.529,219200.0
2004-04-06 11:00:00,45.9,45.93,45.84,45.91,215300.0,28.529,28.5477,28.4917,28.5353,215300.0
2004-04-06 11:30:00,45.91,45.98,45.83,45.9,90400.0,28.5353,28.5788,28.4855,28.529,90400.0
2004-04-06 12:00:00,45.92,45.98,45.86,45.9,86500.0,28.5415,28.5788,28.5042,28.529,86500.0
2004-04-06 12:30:00,45.9,45.91,45.83,45.83,69400.0,28.529,28.5353,28.4855,28.4855,69400.0
2004-04-06 13:00:00,45.84,45.9,45.84,45.88,132600.0,28.4917,28.529,28.4917,28.5166,132600.0
2004-04-06 13:30:00,45.89,45.96,45.85,45.88,181400.0,28.5228,28.5663,28.498,28.5166,181400.0
2004-04-06 14:00:00,45.88,45.88,45.83,45.83,150500.0,28.5166,28.5166,28.4855,28.4855,150500.0
2004-04-06 14:30:00,45.83,45.88,45.82,45.84,124300.0,28.4855,28.5166,28.4793,28.4917,124300.0
2004-04-06 15:00:00,45.85,45.9,45.82,45.87,388000.0,28.498,28.529,28.4793,28.5104,388000.0
2004-04-06 15:30:00,45.87,45.88,45.79,45.85,542900.0,28.5104,28.5166,28.4607,28.498,542900.0
2004-04-07 09:30:00,46.1,46.23,45.92,45.97,400300.0,28.6533,28.7341,28.5415,28.5725,400300.0
2004-04-07 10:00:00,45.97,46.01,45.83,45.99,126900.0,28.5725,28.5974,28.4855,28.585,126900.0
2004-04-07 10:30:00,46.0,46.01,45.66,45.84,194300.0,28.5912,28.5974,28.3799,28.4917,194300.0
2004-04-07 11:00:00,45.84,45.88,45.74,45.84,158000.0,28.4917,28.5166,28.4296,28.4917,158000.0
2004-04-07 11:30:00,45.85,45.93,45.84,45.88,235000.0,28.498,28.5477,28.4917,28.5166,235000.0
2004-04-07 12:00:00,45.88,45.95,45.85,45.9,201500.0,28.5166,28.5601,28.498,28.529,201500.0
2004-04-07 12:30:00,45.9,45.94,45.86,45.9,278900.0,28.529,28.5539,28.5042,28.529,278900.0
2004-04-07 13:00:00,45.9,45.91,45.74,45.79,250500.0,28.529,28.5353,28.4296,28.4607,250500.0
2004-04-07 13:30:00,45.77,45.8,45.75,45.79,71000.0,28.4482,28.4669,28.4358,28.4607,71000.0
2004-04-07 14:00:00,45.79,45.79,45.66,45.74,105200.0,28.4607,28.4607,28.3799,28.4296,105200.0
2004-04-07 14:30:00,45.73,45.87,45.68,45.82,204400.0,28.4234,28.5104,28.3923,28.4793,204400.0
2004-04-07 15:00:00,45.84,45.97,45.79,45.86,298800.0,28.4917,28.5725,28.4607,28.5042,298800.0
2004-04-07 15:30:00,45.86,45.86,45.51,45.74,254700.0,28.5042,28.5042,28.2866,28.4296,254700.0
2004-04-08 09:30:00,46.3,46.35,45.92,45.99,326000.0,28.7777,28.8087,28.5415,28.585,326000.0
2004-04-08 10:00:00,46.0,46.0,45.8,45.9,185200.0,28.5912,28.5912,28.4669,28.529,185200.0
2004-04-08 10:30:00,45.9,45.91,45.79,45.82,162100.0,28.529,28.5353,28.4607,28.4793,162100.0
2004-04-08 11:00:00,45.82,45.97,45.79,45.93,134300.0,28.4793,28.5725,28.4607,28.5477,134300.0
2004-04-08 11:30:00,45.92,46.8,45.37,46.76,604100.0,28.5415,29.0884,28.1996,29.0636,604100.0
2004-04-08 12:00:00,46.77,47.51,46.77,47.06,729400.0,29.0698,29.5297,29.0698,29.25,729400.0
2004-04-08 12:30:00,47.07,47.42,47.07,47.42,257000.0,29.2562,29.4738,29.2562,29.4738,257000.0
2004-04-08 13:00:00,47.42,47.51,47.17,47.31,367300.0,29.4738,29.5297,29.3184,29.4054,367300.0
2004-04-08 13:30:00,47.32,47.32,47.14,47.15,299300.0,29.4116,29.4116,29.2998,29.306,299300.0
2004-04-08 14:00:00,47.14,47.25,47.11,47.25,345600.0,29.2998,29.3681,29.2811,29.3681,345600.0
2004-04-08 14:30:00,47.24,47.29,47.09,47.16,427400.0,29.3619,29.393,29.2687,29.3122,427400.0
2004-04-08 15:00:00,47.19,47.2,46.84,46.93,286700.0,29.3308,29.337,29.1133,29.1692,286700.0
2004-04-08 15:30:00,46.93,47.02,46.88,46.94,320200.0,29.1692,29.2252,29.1382,29.1754,320200.0
2004-04-12 09:30:00,46.8,46.98,46.8,46.88,161000.0,29.0884,29.2003,29.0884,29.1382,161000.0
2004-04-12 10:00:00,46.88,46.9,46.77,46.81,264700.0,29.1382,29.1506,29.0698,29.0946,264700.0
2004-04-12 10:30:00,46.83,46.86,46.68,46.75,223800.0,29.1071,29.1257,29.0138,29.0574,223800.0
2004-04-12 11:00:00,46.75,46.75,46.6,46.64,91200.0,29.0574,29.0574,28.9641,28.989,91200.0
2004-04-12 11:30:00,46.64,46.68,46.56,46.68,59100.0,28.989,29.0138,28.9393,29.0138,59100.0
2004-04-12 12:00:00,46.68,46.72,46.6,46.7,64200.0,29.0138,29.0387,28.9641,29.0263,64200.0
2004-04-12 12:30:00,46.7,46.72,46.62,46.64,48800.0,29.0263,29.0387,28.9766,28.989,48800.0
2004-04-12 13:00:00,46.64,46.64,46.44,46.44,99300.0,28.989,28.989,28.8647,28.8647,99300.0
2004-04-12 13:30:00,46.45,46.69,46.44,46.69,91300.0,28.8709,29.0201,28.8647,29.0201,91300.0
2004-04-12 14:00:00,46.69,46.71,46.62,46.66,94800.0,29.0201,29.0325,28.9766,29.0014,94800.0
2004-04-12 14:30:00,46.67,46.69,46.63,46.66,60400.0,29.0076,29.0201,28.9828,29.0014,60400.0
2004-04-12 15:00:00,46.66,46.69,46.62,46.65,143100.0,29.0014,29.0201,28.9766,28.9952,143100.0
2004-04-12 15:30:00,46.65,46.69,46.62,46.65,154800.0,28.9952,29.0201,28.9766,28.9952,154800.0
2004-04-13 09:30:00,46.9,46.91,46.72,46.73,158900.0,29.1506,29.1568,29.0387,29.0449,158900.0
2004-04-13 10:00:00,46.71,46.72,46.44,46.5,109600.0,29.0325,29.0387,28.8647,28.902,109600.0
2004-04-13 10:30:00,46.5,46.71,46.45,46.69,120600.0,28.902,29.0325,28.8709,29.0201,120600.0
2004-04-13 11:00:00,46.68,46.82,46.65,46.8,198500.0,29.0138,29.1009,28.9952,29.0884,198500.0
2004-04-13 11:30:00,46.78,46.92,46.74,46.83,92300.0,29.076,29.163,29.0511,29.1071,92300.0
2004-04-13 12:00:00,46.84,46.9,46.75,46.75,79600.0,29.1133,29.1506,29.0574,29.0574,79600.0
2004-04-13 12:30:00,46.75,46.78,46.6,46.69,137800.0,29.0574,29.076,28.9641,29.0201,137800.0
2004-04-13 13:00:00,46.7,46.71,46.48,46.48,51400.0,29.0263,29.0325,28.8895,28.8895,51400.0
2004-04-13 13:30:00,46.5,46.5,46.35,46.45,66000.0,28.902,28.902,28.8087,28.8709,66000.0
2004-04-13 14:00:00,46.46,46.49,46.38,46.46,90000.0,28.8771,28.8958,28.8274,28.8771,90000.0
2004-04-13 14:30:00,46.46,46.58,46.4,46.51,159100.0,28.8771,28.9517,28.8398,28.9082,159100.0
2004-04-13 15:00:00,46.51,46.52,46.26,46.32,119300.0,28.9082,28.9144,28.7528,28.7901,119300.0
2004-04-13 15:30:00,46.32,46.38,46.16,46.16,228700.0,28.7901,28.8274,28.6906,28.6906,228700.0
2004-04-14 09:30:00,45.75,46.04,45.65,45.95,232000.0,28.4358,28.6161,28.3737,28.5601,232000.0
2004-04-14 10:00:00,45.98,46.0,45.92,45.95,104000.0,28.5788,28.5912,28.5415,28.5601,104000.0
2004-04-14 10:30:00,45.94,45.97,45.86,45.87,195400.0,28.5539,28.5725,28.5042,28.5104,195400.0
2004-04-14 11:00:00,45.87,45.99,45.85,45.92,112900.0,28.5104,28.585,28.498,28.5415,112900.0
2004-04-14 11:30:00,45.9,45.97,45.84,45.97,36000.0,28.529,28.5725,28.4917,28.5725,36000.0
2004-04-14 12:00:00,45.96,46.03,45.9,45.93,81100.0,28.5663,28.6098,28.529,28.5477,81100.0
2004-04-14 12:30:00,45.95,45.98,45.88,45.94,52600.0,28.5601,28.5788,28.5166,28.5539,52600.0
2004-04-14 13:00:00,45.95,45.97,45.88,45.89,72800.0,28.5601,28.5725,28.5166,28.5228,72800.0
2004-04-14 13:30:00,45.9,45.96,45.9,45.93,51700.0,28.529,28.5663,28.529,28.5477,51700.0
2004-04-14 14:00:00,45.91,45.94,45.75,45.75,117700.0,28.5353,28.5539,28.4358,28.4358,117700.0
2004-04-14 14:30:00,45.75,45.77,45.65,45.76,163900.0,28.4358,28.4482,28.3737,28.442,163900.0
2004-04-14 15:00:00,45.76,45.87,45.67,45.77,164200.0,28.442,28.5104,28.3861,28.4482,164200.0
2004-04-14 15:30:00,45.76,45.84,45.69,45.7,311100.0,28.442,28.4917,28.3985,28.4047,311100.0
2004-04-15 09:30:00,45.77,45.82,45.63,45.7,266300.0,28.4482,28.4793,28.3612,28.4047,266300.0
2004-04-15 10:00:00,45.71,45.72,45.6,45.64,99300.0,28.4109,28.4172,28.3426,28.3674,99300.0
2004-04-15 10:30:00,45.64,45.7,45.35,45.35,133500.0,28.3674,28.4047,28.1872,28.1872,133500.0
2004-04-15 11:00:00,45.35,45.39,45.25,45.29,184300.0,28.1872,28.212,28.125,28.1499,184300.0
2004-04-15 11:30:00,45.29,45.39,45.25,45.28,94600.0,28.1499,28.212,28.125,28.1437,94600.0
2004-04-15 12:00:00,45.27,45.35,45.25,45.29,131200.0,28.1375,28.1872,28.125,28.1499,131200.0
2004-04-15 12:30:00,45.28,45.45,45.26,45.45,63200.0,28.1437,28.2493,28.1312,28.2493,63200.0
2004-04-15 13:00:00,45.45,45.47,45.32,45.37,127200.0,28.2493,28.2618,28.1685,28.1996,127200.0
2004-04-15 13:30:00,45.4,45.4,45.28,45.33,87000.0,28.2183,28.2183,28.1437,28.1748,87000.0
2004-04-15 14:00:00,45.33,45.38,45.25,45.38,166100.0,28.1748,28.2058,28.125,28.2058,166100.0
2004-04-15 14:30:00,45.38,45.48,45.35,45.46,116900.0,28.2058,28.268,28.1872,28.2556,116900.0
2004-04-15 15:00:00,45.47,45.53,45.41,45.49,110300.0,28.2618,28.2991,28.2245,28.2742,110300.0
2004-04-15 15:30:00,45.48,45.51,45.35,45.38,277600.0,28.268,28.2866,28.1872,28.2058,277600.0
2004-04-16 09:30:00,45.35,45.4,45.04,45.1,306500.0,28.1872,28.2183,27.9945,28.0318,306500.0
2004-04-16 10:00:00,45.11,45.53,45.05,45.43,179400.0,28.038,28.2991,28.0007,28.2369,179400.0
2004-04-16 10:30:00,45.42,45.5,45.35,45.47,184800.0,28.2307,28.2804,28.1872,28.2618,184800.0
2004-04-16 11:00:00,45.47,45.54,45.37,45.54,125600.0,28.2618,28.3053,28.1996,28.3053,125600.0
2004-04-16 11:30:00,45.52,45.54,45.48,45.51,53100.0,28.2928,28.3053,28.268,28.2866,53100.0
2004-04-16 12:00:00,45.52,45.69,45.51,45.58,107900.0,28.2928,28.3985,28.2866,28.3301,107900.0
2004-04-16 12:30:00,45.59,45.77,45.59,45.73,96100.0,28.3364,28.4482,28.3364,28.4234,96100.0
2004-04-16 13:00:00,45.72,45.8,45.7,45.7,139000.0,28.4172,28.4669,28.4047,28.4047,139000.0
2004-04-16 13:30:00,45.7,45.7,45.59,45.67,153800.0,28.4047,28.4047,28.3364,28.3861,153800.0
2004-04-16 14:00:00,45.66,45.89,45.66,45.83,109700.0,28.3799,28.5228,28.3799,28.4855,109700.0
2004-04-16 14:30:00,45.83,45.83,45.6,45.61,84200.0,28.4855,28.4855,28.3426,28.3488,84200.0
2004-04-16 15:00:00,45.61,45.63,45.47,45.55,195700.0,28.3488,28.3612,28.2618,28.3115,195700.0
2004-04-16 15:30:00,45.54,45.68,45.52,45.55,227400.0,28.3053,28.3923,28.2928,28.3115,227400.0
2004-04-19 09:30:00,45.62,45.68,45.4,45.45,70300.0,28.355,28.3923,28.2183,28.2493,70300.0
2004-04-19 10:00:00,45.44,45.45,45.22,45.23,79000.0,28.2431,28.2493,28.1064,28.1126,79000.0
2004-04-19 10:30:00,45.21,45.35,45.21,45.32,88600.0,28.1002,28.1872,28.1002,28.1685,88600.0
2004-04-19 11:00:00,45.32,45.43,45.25,45.39,133900.0,28.1685,28.2369,28.125,28.212,133900.0
2004-04-19 11:30:00,45.33,45.39,45.29,45.37,72300.0,28.1748,28.212,28.1499,28.1996,72300.0
2004-04-19 12:00:00,45.37,45.4,45.29,45.31,47400.0,28.1996,28.2183,28.1499,28.1623,47400.0
2004-04-19 12:30:00,45.31,45.34,45.21,45.21,52400.0,28.1623,28.181,28.1002,28.1002,52400.0
2004-04-19 13:00:00,45.22,45.25,45.21,45.23,34200.0,28.1064,28.125,28.1002,28.1126,34200.0
2004-04-19 13:30:00,45.24,45.25,45.2,45.24,30900.0,28.1188,28.125,28.094,28.1188,30900.0
2004-04-19 14:00:00,45.24,45.24,45.17,45.2,50800.0,28.1188,28.1188,28.0753,28.094,50800.0
2004-04-19 14:30:00,45.2,45.35,45.19,45.34,54000.0,28.094,28.1872,28.0877,28.181,54000.0
2004-04-19 15:00:00,45.34,45.35,45.25,45.32,93500.0,28.181,28.1872,28.125,28.1685,93500.0
2004-04-19 15:30:00,45.32,45.35,45.19,45.22,146300.0,28.1685,28.1872,28.0877,28.1064,146300.0
2004-04-20 09:30:00,45.38,45.47,45.15,45.39,135700.0,28.2058,28.2618,28.0629,28.212,135700.0
2004-04-20 10:00:00,45.39,45.98,45.39,45.8,237500.0,28.212,28.5788,28.212,28.4669,237500.0
2004-04-20 10:30:00,45.84,45.84,45.6,45.61,143800.0,28.4917,28.4917,28.3426,28.3488,143800.0
2004-04-20 11:00:00,45.61,45.72,45.58,45.72,157100.0,28.3488,28.4172,28.3301,28.4172,157100.0
2004-04-20 11:30:00,45.72,45.86,45.72,45.82,204200.0,28.4172,28.5042,28.4172,28.4793,204200.0
2004-04-20 12:00:00,45.82,46.05,45.8,46.03,148300.0,28.4793,28.6223,28.4669,28.6098,148300.0
2004-04-20 12:30:00,46.05,46.4,46.05,46.26,160400.0,28.6223,28.8398,28.6223,28.7528,160400.0
2004-04-20 13:00:00,46.27,46.42,46.26,46.38,109900.0,28.759,28.8522,28.7528,28.8274,109900.0
2004-04-20 13:30:00,46.37,46.45,46.28,46.4,187200.0,28.8212,28.8709,28.7652,28.8398,187200.0
2004-04-20 14:00:00,46.4,46.43,46.31,46.43,104500.0,28.8398,28.8585,28.7839,28.8585,104500.0
2004-04-20 14:30:00,46.45,46.46,45.9,45.9,194500.0,28.8709,28.8771,28.529,28.529,194500.0
2004-04-20 15:00:00,45.89,46.15,45.85,45.97,222600.0,28.5228,28.6844,28.498,28.5725,222600.0
2004-04-20 15:30:00,45.97,46.0,45.69,45.7,352000.0,28.5725,28.5912,28.3985,28.4047,352000.0
2004-04-21 09:30:00,45.3,45.3,44.85,44.88,431200.0,28.1561,28.1561,27.8764,27.8951,431200.0
2004-04-21 10:00:00,44.86,45.23,44.84,45.09,250700.0,27.8826,28.1126,27.8702,28.0256,250700.0
2004-04-21 10:30:00,45.07,45.21,45.0,45.06,128200.0,28.0132,28.1002,27.9696,28.0069,128200.0
2004-04-21 11:00:00,45.1,45.2,44.96,45.09,141800.0,28.0318,28.094,27.9448,28.0256,141800.0
2004-04-21 11:30:00,45.08,45.23,45.01,45.2,161400.0,28.0194,28.1126,27.9759,28.094,161400.0
2004-04-21 12:00:00,45.18,45.48,45.16,45.26,153200.0,28.0815,28.268,28.0691,28.1312,153200.0
2004-04-21 12:30:00,45.28,45.29,45.09,45.1,58000.0,28.1437,28.1499,28.0256,28.0318,58000.0
2004-04-21 13:00:00,45.1,45.13,45.02,45.02,139400.0,28.0318,28.0504,27.9821,27.9821,139400.0
2004-04-21 13:30:00,45.02,45.12,45.01,45.12,63900.0,27.9821,28.0442,27.9759,28.0442,63900.0
2004-04-21 14:00:00,45.12,45.35,45.11,45.29,162200.0,28.0442,28.1872,28.038,28.1499,162200.0
2004-04-21 14:30:00,45.3,45.58,45.24,45.54,239700.0,28.1561,28.3301,28.1188,28.3053,239700.0
2004-04-21 15:00:00,45.53,45.56,45.48,45.5,252000.0,28.2991,28.3177,28.268,28.2804,252000.0
2004-04-21 15:30:00,45.5,45.54,45.37,45.5,390600.0,28.2804,28.3053,28.1996,28.2804,390600.0
2004-04-22 09:30:00,45.25,45.26,44.99,45.08,369000.0,28.125,28.1312,27.9634,28.0194,369000.0
2004-04-22 10:00:00,45.09,45.17,45.02,45.08,180300.0,28.0256,28.0753,27.9821,28.0194,180300.0
2004-04-22 10:30:00,45.07,45.36,45.07,45.3,133300.0,28.0132,28.1934,28.0132,28.1561,133300.0
2004-04-22 11:00:00,45.3,45.85,45.29,45.79,240500.0,28.1561,28.498,28.1499,28.4607,240500.0
2004-04-22 11:30:00,45.79,45.98,45.78,45.95,125500.0,28.4607,28.5788,28.4545,28.5601,125500.0
2004-04-22 12:00:00,45.95,46.05,45.94,46.02,139800.0,28.5601,28.6223,28.5539,28.6036,139800.0
2004-04-22 12:30:00,46.02,46.09,46.0,46.05,64700.0,28.6036,28.6471,28.5912,28.6223,64700.0
2004-04-22 13:00:00,46.05,46.06,45.87,45.92,173400.0,28.6223,28.6285,28.5104,28.5415,173400.0
2004-04-22 13:30:00,45.93,46.15,45.88,46.07,174900.0,28.5477,28.6844,28.5166,28.6347,174900.0
2004-04-22 14:00:00,46.08,46.13,45.96,46.13,163600.0,28.6409,28.672,28.5663,28.672,163600.0
2004-04-22 14:30:00,46.13,46.26,46.12,46.18,184700.0,28.672,28.7528,28.6658,28.7031,184700.0
2004-04-22 15:00:00,46.18,46.18,45.98,46.04,181000.0,28.7031,28.7031,28.5788,28.6161,181000.0
2004-04-22 15:30:00,46.04,46.09,45.94,46.0,231100.0,28.6161,28.6471,28.5539,28.5912,231100.0
2004-04-23 09:30:00,44.1,45.2,44.05,45.07,1092800.0,27.4103,28.094,27.3792,28.0132,1092800.0
2004-04-23 10:00:00,45.07,45.13,44.85,44.97,738300.0,28.0132,28.0504,27.8764,27.951,738300.0
2004-04-23 10:30:00,44.98,45.06,44.87,45.01,363300.0,27.9572,28.0069,27.8888,27.9759,363300.0
2004-04-23 11:00:00,45.02,45.06,44.94,45.03,265300.0,27.9821,28.0069,27.9324,27.9883,265300.0
2004-04-23 11:30:00,45.03,45.11,45.01,45.02,352600.0,27.9883,28.038,27.9759,27.9821,352600.0
2004-04-23 12:00:00,45.01,45.05,44.99,45.03,260000.0,27.9759,28.0007,27.9634,27.9883,260000.0
2004-04-23 12:30:00,45.03,45.1,45.0,45.07,209800.0,27.9883,28.0318,27.9696,28.0132,209800.0
2004-04-23 13:00:00,45.06,45.16,45.05,45.14,246400.0,28.0069,28.0691,28.0007,28.0567,246400.0
2004-04-23 13:30:00,45.15,45.24,45.11,45.18,138600.0,28.0629,28.1188,28.038,28.0815,138600.0
2004-04-23 14:00:00,45.19,45.22,45.1,45.19,231100.0,28.0877,28.1064,28.0318,28.0877,231100.0
2004-04-23 14:30:00,45.19,45.22,45.1,45.15,391200.0,28.0877,28.1064,28.0318,28.0629,391200.0
2004-04-23 15:00:00,45.14,45.17,45.03,45.07,423700.0,28.0567,28.0753,27.9883,28.0132,423700.0
2004-04-23 15:30:00,45.06,45.12,45.01,45.05,622200.0,28.0069,28.0442,27.9759,28.0007,622200.0
2004-04-26 09:30:00,45.0,45.02,44.75,44.93,387800.0,27.9696,27.9821,27.8143,27.9261,387800.0
2004-04-26 10:00:00,44.93,44.95,44.83,44.92,532200.0,27.9261,27.9386,27.864,27.9199,532200.0
2004-04-26 10:30:00,44.93,45.02,44.9,45.02,391900.0,27.9261,27.9821,27.9075,27.9821,391900.0
2004-04-26 11:00:00,45.03,45.15,44.99,45.14,158700.0,27.9883,28.0629,27.9634,28.0567,158700.0
2004-04-26 11:30:00,45.13,45.2,45.12,45.19,132200.0,28.0504,28.094,28.0442,28.0877,132200.0
2004-04-26 12:00:00,45.19,45.32,45.17,45.3,172300.0,28.0877,28.1685,28.0753,28.1561,172300.0
2004-04-26 12:30:00,45.3,45.32,45.23,45.3,190800.0,28.1561,28.1685,28.1126,28.1561,190800.0
2004-04-26 13:00:00,45.3,45.35,45.22,45.27,134100.0,28.1561,28.1872,28.1064,28.1375,134100.0
2004-04-26 13:30:00,45.27,45.37,45.26,45.33,82400.0,28.1375,28.1996,28.1312,28.1748,82400.0
2004-04-26 14:00:00,45.34,45.34,45.1,45.26,187300.0,28.181,28.181,28.0318,28.1312,187300.0
2004-04-26 14:30:00,45.24,45.35,45.23,45.33,146500.0,28.1188,28.1872,28.1126,28.1748,146500.0
2004-04-26 15:00:00,45.33,45.54,45.31,45.54,304600.0,28.1748,28.3053,28.1623,28.3053,304600.0
2004-04-26 15:30:00,45.54,45.64,45.5,45.57,421700.0,28.3053,28.3674,28.2804,28.3239,421700.0
2004-04-27 09:30:00,45.8,45.9,45.67,45.9,425400.0,28.4669,28.529,28.3861,28.529,425400.0
2004-04-27 10:00:00,45.91,46.07,45.87,45.94,537100.0,28.5353,28.6347,28.5104,28.5539,537100.0
2004-04-27 10:30:00,45.96,45.99,45.8,45.91,182500.0,28.5663,28.585,28.4669,28.5353,182500.0
2004-04-27 11:00:00,45.92,45.97,45.8,45.8,157500.0,28.5415,28.5725,28.4669,28.4669,157500.0
2004-04-27 11:30:00,45.82,45.85,45.75,45.85,201900.0,28.4793,28.498,28.4358,28.498,201900.0
2004-04-27 12:00:00,45.85,45.9,45.79,45.81,172100.0,28.498,28.529,28.4607,28.4731,172100.0
2004-04-27 12:30:00,45.82,45.86,45.7,45.77,107900.0,28.4793,28.5042,28.4047,28.4482,107900.0
2004-04-27 13:00:00,45.78,45.81,45.7,45.78,86900.0,28.4545,28.4731,28.4047,28.4545,86900.0
2004-04-27 13:30:00,45.79,45.83,45.72,45.79,123000.0,28.4607,28.4855,28.4172,28.4607,123000.0
2004-04-27 14:00:00,45.79,45.82,45.5,45.5,148100.0,28.4607,28.4793,28.2804,28.2804,148100.0
2004-04-27 14:30:00,45.51,45.59,45.36,45.49,280700.0,28.2866,28.3364,28.1934,28.2742,280700.0
2004-04-27 15:00:00,45.5,45.64,45.47,45.59,146300.0,28.2804,28.3674,28.2618,28.3364,146300.0
2004-04-27 15:30:00,45.59,45.64,45.48,45.5,314600.0,28.3364,28.3674,28.268,28.2804,314600.0
2004-04-28 09:30:00,45.42,45.42,45.02,45.09,226800.0,28.2307,28.2307,27.9821,28.0256,226800.0
2004-04-28 10:00:00,45.09,45.16,45.04,45.13,260000.0,28.0256,28.0691,27.9945,28.0504,260000.0
2004-04-28 10:30:00,45.11,45.15,45.09,45.09,165400.0,28.038,28.0629,28.0256,28.0256,165400.0
2004-04-28 11:00:00,45.09,45.1,45.02,45.05,150600.0,28.0256,28.0318,27.9821,28.0007,150600.0
2004-04-28 11:30:00,45.04,45.15,45.04,45.11,101600.0,27.9945,28.0629,27.9945,28.038,101600.0
2004-04-28 12:00:00,45.12,45.14,45.07,45.08,54800.0,28.0442,28.0567,28.0132,28.0194,54800.0
2004-04-28 12:30:00,45.09,45.14,45.08,45.12,70700.0,28.0256,28.0567,28.0194,28.0442,70700.0
2004-04-28 13:00:00,45.12,45.16,45.1,45.1,116600.0,28.0442,28.0691,28.0318,28.0318,116600.0
2004-04-28 13:30:00,45.1,45.14,45.06,45.11,137800.0,28.0318,28.0567,28.0069,28.038,137800.0
2004-04-28 14:00:00,45.13,45.25,45.12,45.23,191000.0,28.0504,28.125,28.0442,28.1126,191000.0
2004-04-28 14:30:00,45.25,45.3,45.16,45.24,261000.0,28.125,28.1561,28.0691,28.1188,261000.0
2004-04-28 15:00:00,45.23,45.27,45.12,45.13,159000.0,28.1126,28.1375,28.0442,28.0504,159000.0
2004-04-28 15:30:00,45.14,45.19,45.14,45.14,180900.0,28.0567,28.0877,28.0567,28.0567,180900.0
2004-04-29 09:30:00,45.1,45.42,45.06,45.29,188900.0,28.0318,28.2307,28.0069,28.1499,188900.0
2004-04-29 10:00:00,45.28,45.49,45.24,45.45,166200.0,28.1437,28.2742,28.1188,28.2493,166200.0
2004-04-29 10:30:00,45.44,45.44,45.34,45.4,286800.0,28.2431,28.2431,28.181,28.2183,286800.0
2004-04-29 11:00:00,45.4,45.4,45.09,45.09,217200.0,28.2183,28.2183,28.0256,28.0256,217200.0
2004-04-29 11:30:00,45.1,45.17,45.0,45.05,243200.0,28.0318,28.0753,27.9696,28.0007,243200.0
2004-04-29 12:00:00,45.06,45.1,44.95,44.98,200100.0,28.0069,28.0318,27.9386,27.9572,200100.0
2004-04-29 12:30:00,44.99,45.19,44.98,45.18,116000.0,27.9634,28.0877,27.9572,28.0815,116000.0
2004-04-29 13:00:00,45.18,45.3,45.16,45.23,154600.0,28.0815,28.1561,28.0691,28.1126,154600.0
2004-04-29 13:30:00,45.24,45.45,45.24,45.36,338700.0,28.1188,28.2493,28.1188,28.1934,338700.0
2004-04-29 14:00:00,45.37,45.4,45.25,45.32,264900.0,28.1996,28.2183,28.125,28.1685,264900.0
2004-04-29 14:30:00,45.32,45.37,45.26,45.33,230500.0,28.1685,28.1996,28.1312,28.1748,230500.0
2004-04-29 15:00:00,45.34,45.35,45.18,45.23,248300.0,28.181,28.1872,28.0815,28.1126,248300.0
2004-04-29 15:30:00,45.25,45.39,45.22,45.35,327300.0,28.125,28.212,28.1064,28.1872,327300.0
2004-04-30 09:30:00,45.5,45.52,45.24,45.31,134900.0,28.2804,28.2928,28.1188,28.1623,134900.0
2004-04-30 10:00:00,45.31,45.38,45.22,45.27,151800.0,28.1623,28.2058,28.1064,28.1375,151800.0
2004-04-30 10:30:00,45.26,45.3,45.16,45.17,228300.0,28.1312,28.1561,28.0691,28.0753,228300.0
2004-04-30 11:00:00,45.17,45.3,45.08,45.19,301900.0,28.0753,28.1561,28.0194,28.0877,301900.0
2004-04-30 11:30:00,45.19,45.22,45.12,45.12,168300.0,28.0877,28.1064,28.0442,28.0442,168300.0
2004-04-30 12:00:00,45.12,45.25,45.12,45.23,130100.0,28.0442,28.125,28.0442,28.1126,130100.0
2004-04-30 12:30:00,45.22,45.28,45.16,45.18,77900.0,28.1064,28.1437,28.0691,28.0815,77900.0
2004-04-30 13:00:00,45.18,45.23,45.16,45.18,77700.0,28.0815,28.1126,28.0691,28.0815,77700.0
2004-04-30 13:30:00,45.17,45.2,45.12,45.16,160300.0,28.0753,28.094,28.0442,28.0691,160300.0
2004-04-30 14:00:00,45.17,45.2,45.11,45.2,145400.0,28.0753,28.094,28.038,28.094,145400.0
2004-04-30 14:30:00,45.19,45.3,45.05,45.12,233700.0,28.0877,28.1561,28.0007,28.0442,233700.0
2004-04-30 15:00:00,45.1,45.15,44.92,45.02,337300.0,28.0318,28.0629,27.9199,27.9821,337300.0
2004-04-30 15:30:00,45.0,45.11,44.99,45.1,303200.0,27.9696,28.038,27.9634,28.0318,303200.0
2004-05-03 09:30:00,44.65,45.1,44.62,44.69,786500.0,27.7521,28.0318,27.7335,27.777,786500.0
2004-05-03 10:00:00,44.68,44.83,44.6,44.64,455400.0,27.7707,27.864,27.721,27.7459,455400.0
2004-05-03 10:30:00,44.63,44.72,44.62,44.68,458500.0,27.7397,27.7956,27.7335,27.7707,458500.0
2004-05-03 11:00:00,44.69,44.73,44.65,44.73,326600.0,27.777,27.8018,27.7521,27.8018,326600.0
2004-05-03 11:30:00,44.74,44.79,44.7,44.77,236400.0,27.808,27.8391,27.7832,27.8267,236400.0
2004-05-03 12:00:00,44.76,44.8,44.71,44.72,203800.0,27.8205,27.8453,27.7894,27.7956,203800.0
2004-05-03 12:30:00,44.72,44.75,44.7,44.72,97000.0,27.7956,27.8143,27.7832,27.7956,97000.0
2004-05-03 13:00:00,44.73,44.75,44.65,44.65,168400.0,27.8018,27.8143,27.7521,27.7521,168400.0
2004-05-03 13:30:00,44.67,44.74,44.66,44.68,142800.0,27.7645,27.808,27.7583,27.7707,142800.0
2004-05-03 14:00:00,44.67,44.72,44.67,44.68,188300.0,27.7645,27.7956,27.7645,27.7707,188300.0
2004-05-03 14:30:00,44.68,44.75,44.6,44.63,249400.0,27.7707,27.8143,27.721,27.7397,249400.0
2004-05-03 15:00:00,44.63,44.66,44.44,44.5,501300.0,27.7397,27.7583,27.6216,27.6589,501300.0
2004-05-03 15:30:00,44.51,44.62,44.5,44.6,557100.0,27.6651,27.7335,27.6589,27.721,557100.0
2004-05-04 09:30:00,44.54,44.7,44.35,44.68,328000.0,27.6837,27.7832,27.5656,27.7707,328000.0
2004-05-04 10:00:00,44.68,44.75,44.6,44.74,182900.0,27.7707,27.8143,27.721,27.808,182900.0
2004-05-04 10:30:00,44.74,44.81,44.64,44.79,362500.0,27.808,27.8516,27.7459,27.8391,362500.0
2004-05-04 11:00:00,44.78,44.86,44.73,44.78,137000.0,27.8329,27.8826,27.8018,27.8329,137000.0
2004-05-04 11:30:00,44.79,44.83,44.74,44.75,121500.0,27.8391,27.864,27.808,27.8143,121500.0
2004-05-04 12:00:00,44.75,44.78,44.7,44.71,141700.0,27.8143,27.8329,27.7832,27.7894,141700.0
2004-05-04 12:30:00,44.71,44.78,44.7,44.76,128700.0,27.7894,27.8329,27.7832,27.8205,128700.0
2004-05-04 13:00:00,44.76,44.94,44.76,44.92,99400.0,27.8205,27.9324,27.8205,27.9199,99400.0
2004-05-04 13:30:00,44.92,45.04,44.92,44.93,176200.0,27.9199,27.9945,27.9199,27.9261,176200.0
2004-05-04 14:00:00,44.92,45.21,44.9,45.12,237800.0,27.9199,28.1002,27.9075,28.0442,237800.0
2004-05-04 14:30:00,45.13,45.23,44.94,45.23,301900.0,28.0504,28.1126,27.9324,28.1126,301900.0
2004-05-04 15:00:00,45.21,45.22,44.79,44.82,549000.0,28.1002,28.1064,27.8391,27.8578,549000.0
2004-05-04 15:30:00,44.81,44.9,44.62,44.9,235900.0,27.8516,27.9075,27.7335,27.9075,235900.0
2004-05-05 09:30:00,44.8,44.8,44.4,44.57,251500.0,27.8453,27.8453,27.5967,27.7024,251500.0
2004-05-05 10:00:00,44.55,44.59,44.41,44.48,280600.0,27.6899,27.7148,27.6029,27.6464,280600.0
2004-05-05 10:30:00,44.45,44.5,44.41,44.49,384000.0,27.6278,27.6589,27.6029,27.6527,384000.0
2004-05-05 11:00:00,44.49,44.52,44.42,44.45,288200.0,27.6527,27.6713,27.6091,27.6278,288200.0
2004-05-05 11:30:00,44.44,44.47,44.33,44.35,221800.0,27.6216,27.6402,27.5532,27.5656,221800.0
2004-05-05 12:00:00,44.35,44.37,44.17,44.17,256000.0,27.5656,27.5781,27.4538,27.4538,256000.0
2004-05-05 12:30:00,44.17,44.21,44.12,44.14,270300.0,27.4538,27.4786,27.4227,27.4351,270300.0
2004-05-05 13:00:00,44.13,44.2,44.1,44.17,196700.0,27.4289,27.4724,27.4103,27.4538,196700.0
2004-05-05 13:30:00,44.18,44.3,44.13,44.19,283000.0,27.46,27.5346,27.4289,27.4662,283000.0
2004-05-05 14:00:00,44.18,44.48,44.15,44.43,276700.0,27.46,27.6464,27.4413,27.6154,276700.0
2004-05-05 14:30:00,44.43,44.49,44.37,44.41,369500.0,27.6154,27.6527,27.5781,27.6029,369500.0
2004-05-05 15:00:00,44.4,44.48,44.34,44.4,278300.0,27.5967,27.6464,27.5594,27.5967,278300.0
2004-05-05 15:30:00,44.4,44.44,44.29,44.39,655100.0,27.5967,27.6216,27.5283,27.5905,655100.0
2004-05-06 09:30:00,44.02,44.26,44.02,44.14,429500.0,27.3605,27.5097,27.3605,27.4351,429500.0
2004-05-06 10:00:00,44.14,44.25,44.11,44.16,246600.0,27.4351,27.5035,27.4165,27.4475,246600.0
2004-05-06 10:30:00,44.17,44.22,44.1,44.12,215600.0,27.4538,27.4848,27.4103,27.4227,215600.0
2004-05-06 11:00:00,44.13,44.2,44.12,44.14,123300.0,27.4289,27.4724,27.4227,27.4351,123300.0
2004-05-06 11:30:00,44.14,44.2,44.08,44.12,146600.0,27.4351,27.4724,27.3978,27.4227,146600.0
2004-05-06 12:00:00,44.12,44.19,44.06,44.07,113100.0,27.4227,27.4662,27.3854,27.3916,113100.0
2004-05-06 12:30:00,44.07,44.12,44.03,44.1,188900.0,27.3916,27.4227,27.3667,27.4103,188900.0
2004-05-06 13:00:00,44.1,44.14,44.08,44.12,57300.0,27.4103,27.4351,27.3978,27.4227,57300.0
2004-05-06 13:30:00,44.11,44.14,44.08,44.12,79400.0,27.4165,27.4351,27.3978,27.4227,79400.0
2004-05-06 14:00:00,44.12,44.26,44.11,44.2,120200.0,27.4227,27.5097,27.4165,27.4724,120200.0
2004-05-06 14:30:00,44.2,44.29,44.18,44.25,139500.0,27.4724,27.5283,27.46,27.5035,139500.0
2004-05-06 15:00:00,44.25,44.34,44.22,44.34,149000.0,27.5035,27.5594,27.4848,27.5594,149000.0
2004-05-06 15:30:00,44.35,44.49,44.34,44.37,260000.0,27.5656,27.6527,27.5594,27.5781,260000.0
2004-05-07 09:30:00,44.0,44.25,44.0,44.13,363800.0,27.3481,27.5035,27.3481,27.4289,363800.0
2004-05-07 10:00:00,44.13,44.21,44.07,44.14,355000.0,27.4289,27.4786,27.3916,27.4351,355000.0
2004-05-07 10:30:00,44.1,44.2,44.07,44.1,238100.0,27.4103,27.4724,27.3916,27.4103,238100.0
2004-05-07 11:00:00,44.11,44.2,44.07,44.2,192300.0,27.4165,27.4724,27.3916,27.4724,192300.0
2004-05-07 11:30:00,44.2,44.22,44.11,44.2,83900.0,27.4724,27.4848,27.4165,27.4724,83900.0
2004-05-07 12:00:00,44.19,44.19,44.1,44.15,72800.0,27.4662,27.4662,27.4103,27.4413,72800.0
2004-05-07 12:30:00,44.15,44.2,44.11,44.15,42400.0,27.4413,27.4724,27.4165,27.4413,42400.0
2004-05-07 13:00:00,44.15,44.2,44.12,44.17,102400.0,27.4413,27.4724,27.4227,27.4538,102400.0
2004-05-07 13:30:00,44.17,44.2,44.11,44.12,132400.0,27.4538,27.4724,27.4165,27.4227,132400.0
2004-05-07 14:00:00,44.15,44.15,44.08,44.14,220100.0,27.4413,27.4413,27.3978,27.4351,220100.0
2004-05-07 14:30:00,44.13,44.15,44.07,44.13,309600.0,27.4289,27.4413,27.3916,27.4289,309600.0
2004-05-07 15:00:00,44.14,44.18,44.07,44.1,174600.0,27.4351,27.46,27.3916,27.4103,174600.0
2004-05-07 15:30:00,44.1,44.16,44.05,44.06,434700.0,27.4103,27.4475,27.3792,27.3854,434700.0
2004-05-10 09:30:00,43.48,43.86,43.48,43.7,288800.0,27.0249,27.2611,27.0249,27.1616,288800.0
2004-05-10 10:00:00,43.69,43.76,43.46,43.51,263000.0,27.1554,27.1989,27.0125,27.0435,263000.0
2004-05-10 10:30:00,43.5,43.59,43.4,43.48,263100.0,27.0373,27.0933,26.9752,27.0249,263100.0
2004-05-10 11:00:00,43.47,43.5,43.36,43.36,297200.0,27.0187,27.0373,26.9503,26.9503,297200.0
2004-05-10 11:30:00,43.35,43.47,43.28,43.47,260300.0,26.9441,27.0187,26.9006,27.0187,260300.0
2004-05-10 12:00:00,43.47,43.57,43.45,43.57,79700.0,27.0187,27.0808,27.0062,27.0808,79700.0
2004-05-10 12:30:00,43.55,43.73,43.54,43.73,109400.0,27.0684,27.1803,27.0622,27.1803,109400.0
2004-05-10 13:00:00,43.71,43.89,43.69,43.86,390500.0,27.1678,27.2797,27.1554,27.2611,390500.0
2004-05-10 13:30:00,43.83,43.85,43.6,43.6,192900.0,27.2424,27.2549,27.0995,27.0995,192900.0
2004-05-10 14:00:00,43.58,43.69,43.53,43.6,103300.0,27.087,27.1554,27.056,27.0995,103300.0
2004-05-10 14:30:00,43.61,43.66,43.57,43.66,134400.0,27.1057,27.1368,27.0808,27.1368,134400.0
2004-05-10 15:00:00,43.66,43.77,43.65,43.65,115500.0,27.1368,27.2051,27.1306,27.1306,115500.0
2004-05-10 15:30:00,43.64,43.94,43.57,43.86,397700.0,27.1243,27.3108,27.0808,27.2611,397700.0
2004-05-11 09:30:00,43.7,44.13,43.5,44.05,372200.0,27.1616,27.4289,27.0373,27.3792,372200.0
2004-05-11 10:00:00,44.03,44.05,43.79,43.79,347300.0,27.3667,27.3792,27.2176,27.2176,347300.0
2004-05-11 10:30:00,43.75,43.97,43.74,43.85,187100.0,27.1927,27.3295,27.1865,27.2549,187100.0
2004-05-11 11:00:00,43.85,43.88,43.77,43.79,184400.0,27.2549,27.2735,27.2051,27.2176,184400.0
2004-05-11 11:30:00,43.8,43.84,43.77,43.83,142500.0,27.2238,27.2486,27.2051,27.2424,142500.0
2004-05-11 12:00:00,43.84,43.84,43.75,43.77,74000.0,27.2486,27.2486,27.1927,27.2051,74000.0
2004-05-11 12:30:00,43.77,43.84,43.69,43.75,106800.0,27.2051,27.2486,27.1554,27.1927,106800.0
2004-05-11 13:00:00,43.74,43.8,43.7,43.73,89400.0,27.1865,27.2238,27.1616,27.1803,89400.0
2004-05-11 13:30:00,43.72,43.75,43.54,43.59,353500.0,27.1741,27.1927,27.0622,27.0933,353500.0
2004-05-11 14:00:00,43.59,43.65,43.59,43.65,215100.0,27.0933,27.1306,27.0933,27.1306,215100.0
2004-05-11 14:30:00,43.66,43.69,43.5,43.51,190000.0,27.1368,27.1554,27.0373,27.0435,190000.0
2004-05-11 15:00:00,43.5,43.61,43.48,43.6,153700.0,27.0373,27.1057,27.0249,27.0995,153700.0
2004-05-11 15:30:00,43.6,43.8,43.58,43.8,191500.0,27.0995,27.2238,27.087,27.2238,191500.0
2004-05-12 09:30:00,43.43,43.6,43.28,43.46,186300.0,26.9938,27.0995,26.9006,27.0125,186300.0
2004-05-12 10:00:00,43.46,43.52,43.34,43.45,230700.0,27.0125,27.0498,26.9379,27.0062,230700.0
2004-05-12 10:30:00,43.45,43.55,43.43,43.54,98700.0,27.0062,27.0684,26.9938,27.0622,98700.0
2004-05-12 11:00:00,43.54,43.62,43.45,43.52,119100.0,27.0622,27.1119,27.0062,27.0498,119100.0
2004-05-12 11:30:00,43.52,43.59,43.38,43.38,96400.0,27.0498,27.0933,26.9627,26.9627,96400.0
2004-05-12 12:00:00,43.38,43.56,43.38,43.5,45700.0,26.9627,27.0746,26.9627,27.0373,45700.0
2004-05-12 12:30:00,43.5,43.6,43.48,43.52,78600.0,27.0373,27.0995,27.0249,27.0498,78600.0
2004-05-12 13:00:00,43.5,43.61,43.48,43.51,54600.0,27.0373,27.1057,27.0249,27.0435,54600.0
2004-05-12 13:30:00,43.52,43.53,43.4,43.49,107400.0,27.0498,27.056,26.9752,27.0311,107400.0
2004-05-12 14:00:00,43.5,43.58,43.43,43.53,74300.0,27.0373,27.087,26.9938,27.056,74300.0
2004-05-12 14:30:00,43.57,43.67,43.49,43.6,87600.0,27.0808,27.143,27.0311,27.0995,87600.0
2004-05-12 15:00:00,43.6,43.93,43.57,43.9,238600.0,27.0995,27.3046,27.0808,27.2859,238600.0
2004-05-12 15:30:00,43.89,44.12,43.8,44.1,360700.0,27.2797,27.4227,27.2238,27.4103,360700.0
2004-05-13 09:30:00,43.93,44.0,43.73,43.84,436500.0,27.3046,27.3481,27.1803,27.2486,436500.0
2004-05-13 10:00:00,43.81,43.94,43.7,43.83,212300.0,27.23,27.3108,27.1616,27.2424,212300.0
2004-05-13 10:30:00,43.84,43.94,43.72,43.92,117800.0,27.2486,27.3108,27.1741,27.2984,117800.0
2004-05-13 11:00:00,43.92,43.92,43.72,43.74,111800.0,27.2984,27.2984,27.1741,27.1865,111800.0
2004-05-13 11:30:00,43.74,43.86,43.74,43.81,129900.0,27.1865,27.2611,27.1865,27.23,129900.0
2004-05-13 12:00:00,43.8,43.85,43.71,43.77,81300.0,27.2238,27.2549,27.1678,27.2051,81300.0
2004-05-13 12:30:00,43.77,43.8,43.53,43.69,98300.0,27.2051,27.2238,27.056,27.1554,98300.0
2004-05-13 13:00:00,43.69,43.74,43.59,43.64,115200.0,27.1554,27.1865,27.0933,27.1243,115200.0
2004-05-13 13:30:00,43.67,43.67,43.51,43.57,121300.0,27.143,27.143,27.0435,27.0808,121300.0
2004-05-13 14:00:00,43.58,43.58,43.3,43.46,156700.0,27.087,27.087,26.913,27.0125,156700.0
2004-05-13 14:30:00,43.46,43.59,43.41,43.41,204200.0,27.0125,27.0933,26.9814,26.9814,204200.0
2004-05-13 15:00:00,43.42,43.49,43.3,43.36,361500.0,26.9876,27.0311,26.913,26.9503,361500.0
2004-05-13 15:30:00,43.33,43.49,43.31,43.4,976800.0,26.9317,27.0311,26.9192,26.9752,976800.0
2004-05-14 09:30:00,43.3,43.48,43.14,43.19,323300.0,26.913,27.0249,26.8136,26.8446,323300.0
2004-05-14 10:00:00,43.21,43.21,42.96,43.0,277800.0,26.8571,26.8571,26.7017,26.7265,277800.0
2004-05-14 10:30:00,43.0,43.1,42.92,43.06,237000.0,26.7265,26.7887,26.6768,26.7638,237000.0
2004-05-14 11:00:00,43.07,43.1,42.85,42.85,212500.0,26.7701,26.7887,26.6333,26.6333,212500.0
2004-05-14 11:30:00,42.88,42.88,42.65,42.84,360500.0,26.652,26.652,26.509,26.6271,360500.0
2004-05-14 12:00:00,42.85,42.97,42.77,42.96,208700.0,26.6333,26.7079,26.5836,26.7017,208700.0
2004-05-14 12:30:00,42.94,42.94,42.79,42.92,147900.0,26.6893,26.6893,26.596,26.6768,147900.0
2004-05-14 13:00:00,42.92,42.99,42.83,42.94,161900.0,26.6768,26.7203,26.6209,26.6893,161900.0
2004-05-14 13:30:00,42.95,43.0,42.82,42.94,104600.0,26.6955,26.7265,26.6147,26.6893,104600.0
2004-05-14 14:00:00,42.94,43.02,42.9,42.95,142200.0,26.6893,26.739,26.6644,26.6955,142200.0
2004-05-14 14:30:00,42.97,42.98,42.76,42.83,207600.0,26.7079,26.7141,26.5774,26.6209,207600.0
2004-05-14 15:00:00,42.85,42.87,42.75,42.86,218800.0,26.6333,26.6457,26.5712,26.6395,218800.0
2004-05-14 15:30:00,42.85,42.86,42.69,42.82,433000.0,26.6333,26.6395,26.5339,26.6147,433000.0
2004-05-17 09:30:00,42.45,42.45,42.14,42.19,316700.0,26.3847,26.3847,26.192,26.2231,316700.0
2004-05-17 10:00:00,42.17,42.28,42.05,42.28,329400.0,26.2107,26.279,26.1361,26.279,329400.0
2004-05-17 10:30:00,42.27,42.49,42.23,42.35,209300.0,26.2728,26.4096,26.248,26.3225,209300.0
2004-05-17 11:00:00,42.36,42.46,42.28,42.4,163700.0,26.3288,26.3909,26.279,26.3536,163700.0
2004-05-17 11:30:00,42.39,42.55,42.35,42.5,89500.0,26.3474,26.4469,26.3225,26.4158,89500.0
2004-05-17 12:00:00,42.52,42.6,42.4,42.4,97100.0,26.4282,26.4779,26.3536,26.3536,97100.0
2004-05-17 12:30:00,42.42,42.43,42.31,42.34,121700.0,26.3661,26.3723,26.2977,26.3163,121700.0
2004-05-17 13:00:00,42.35,42.35,42.27,42.31,57500.0,26.3225,26.3225,26.2728,26.2977,57500.0
2004-05-17 13:30:00,42.3,42.42,42.28,42.39,120000.0,26.2915,26.3661,26.279,26.3474,120000.0
2004-05-17 14:00:00,42.39,42.48,42.36,42.47,90000.0,26.3474,26.4033,26.3288,26.3971,90000.0
2004-05-17 14:30:00,42.47,42.49,42.35,42.48,115000.0,26.3971,26.4096,26.3225,26.4033,115000.0
2004-05-17 15:00:00,42.48,42.64,42.48,42.55,202600.0,26.4033,26.5028,26.4033,26.4469,202600.0
2004-05-17 15:30:00,42.59,42.62,42.41,42.57,355900.0,26.4717,26.4904,26.3598,26.4593,355900.0
2004-05-18 09:30:00,42.75,42.96,42.72,42.78,323500.0,26.5712,26.7017,26.5525,26.5898,323500.0
2004-05-18 10:00:00,42.79,42.81,42.7,42.72,225200.0,26.596,26.6085,26.5401,26.5525,225200.0
2004-05-18 10:30:00,42.72,42.89,42.71,42.86,187900.0,26.5525,26.6582,26.5463,26.6395,187900.0
2004-05-18 11:00:00,42.85,42.89,42.8,42.87,80800.0,26.6333,26.6582,26.6022,26.6457,80800.0
2004-05-18 11:30:00,42.87,42.88,42.8,42.86,64900.0,26.6457,26.652,26.6022,26.6395,64900.0
2004-05-18 12:00:00,42.85,42.95,42.82,42.88,106200.0,26.6333,26.6955,26.6147,26.652,106200.0
2004-05-18 12:30:00,42.86,42.87,42.81,42.81,138200.0,26.6395,26.6457,26.6085,26.6085,138200.0
2004-05-18 13:00:00,42.81,42.83,42.75,42.77,74400.0,26.6085,26.6209,26.5712,26.5836,74400.0
2004-05-18 13:30:00,42.77,42.82,42.76,42.76,122100.0,26.5836,26.6147,26.5774,26.5774,122100.0
2004-05-18 14:00:00,42.78,42.8,42.73,42.79,79700.0,26.5898,26.6022,26.5587,26.596,79700.0
2004-05-18 14:30:00,42.79,42.8,42.75,42.77,124100.0,26.596,26.6022,26.5712,26.5836,124100.0
2004-05-18 15:00:00,42.77,42.79,42.61,42.74,251000.0,26.5836,26.596,26.4841,26.5649,251000.0
2004-05-18 15:30:00,42.74,42.75,42.44,42.73,191500.0,26.5649,26.5712,26.3785,26.5587,191500.0
2004-05-19 09:30:00,43.0,43.48,42.76,43.27,626100.0,26.7265,27.0249,26.5774,26.8944,626100.0
2004-05-19 10:00:00,43.27,44.39,43.27,44.18,774900.0,26.8944,27.5905,26.8944,27.46,774900.0
2004-05-19 10:30:00,44.18,44.2,43.95,44.01,199600.0,27.46,27.4724,27.317,27.3543,199600.0
2004-05-19 11:00:00,44.0,44.0,43.9,43.9,181200.0,27.3481,27.3481,27.2859,27.2859,181200.0
2004-05-19 11:30:00,43.91,43.91,43.77,43.79,156600.0,27.2922,27.2922,27.2051,27.2176,156600.0
2004-05-19 12:00:00,43.78,43.79,43.75,43.75,70600.0,27.2114,27.2176,27.1927,27.1927,70600.0
2004-05-19 12:30:00,43.75,43.75,43.69,43.7,107900.0,27.1927,27.1927,27.1554,27.1616,107900.0
2004-05-19 13:00:00,43.7,43.7,43.37,43.38,407400.0,27.1616,27.1616,26.9565,26.9627,407400.0
2004-05-19 13:30:00,43.37,43.43,43.31,43.4,225700.0,26.9565,26.9938,26.9192,26.9752,225700.0
2004-05-19 14:00:00,43.39,43.44,43.21,43.23,232500.0,26.969,27.0,26.8571,26.8695,232500.0
2004-05-19 14:30:00,43.23,43.28,43.08,43.17,160700.0,26.8695,26.9006,26.7763,26.8322,160700.0
2004-05-19 15:00:00,43.16,43.18,43.05,43.06,169600.0,26.826,26.8384,26.7576,26.7638,169600.0
2004-05-19 15:30:00,43.07,43.08,42.93,43.0,398400.0,26.7701,26.7763,26.683,26.7265,398400.0
2004-05-20 09:30:00,42.85,43.0,42.79,42.92,146700.0,26.6333,26.7265,26.596,26.6768,146700.0
2004-05-20 10:00:00,42.91,43.01,42.89,42.99,142100.0,26.6706,26.7328,26.6582,26.7203,142100.0
2004-05-20 10:30:00,42.99,43.3,42.92,43.29,188100.0,26.7203,26.913,26.6768,26.9068,188100.0
2004-05-20 11:00:00,43.29,43.39,43.24,43.26,159700.0,26.9068,26.969,26.8757,26.8882,159700.0
2004-05-20 11:30:00,43.26,43.29,43.16,43.27,116800.0,26.8882,26.9068,26.826,26.8944,116800.0
2004-05-20 12:00:00,43.21,43.29,43.11,43.16,71700.0,26.8571,26.9068,26.7949,26.826,71700.0
2004-05-20 12:30:00,43.15,43.27,43.15,43.21,92400.0,26.8198,26.8944,26.8198,26.8571,92400.0
2004-05-20 13:00:00,43.19,43.24,43.1,43.24,66300.0,26.8446,26.8757,26.7887,26.8757,66300.0
2004-05-20 13:30:00,43.21,43.21,43.11,43.11,45400.0,26.8571,26.8571,26.7949,26.7949,45400.0
2004-05-20 14:00:00,43.13,43.2,43.02,43.08,249000.0,26.8074,26.8509,26.739,26.7763,249000.0
2004-05-20 14:30:00,43.09,43.09,42.96,42.97,115800.0,26.7825,26.7825,26.7017,26.7079,115800.0
2004-05-20 15:00:00,42.97,43.08,42.91,43.05,134100.0,26.7079,26.7763,26.6706,26.7576,134100.0
2004-05-20 15:30:00,43.07,43.1,42.99,42.99,128300.0,26.7701,26.7887,26.7203,26.7203,128300.0
2004-05-21 09:30:00,43.34,43.4,43.09,43.14,179600.0,26.9379,26.9752,26.7825,26.8136,179600.0
2004-05-21 10:00:00,43.14,43.28,43.0,43.05,126600.0,26.8136,26.9006,26.7265,26.7576,126600.0
2004-05-21 10:30:00,43.05,43.16,42.99,43.16,102700.0,26.7576,26.826,26.7203,26.826,102700.0
2004-05-21 11:00:00,43.16,43.21,43.07,43.19,104000.0,26.826,26.8571,26.7701,26.8446,104000.0
2004-05-21 11:30:00,43.2,43.25,43.15,43.19,72800.0,26.8509,26.8819,26.8198,26.8446,72800.0
2004-05-21 12:00:00,43.2,43.23,43.11,43.16,63000.0,26.8509,26.8695,26.7949,26.826,63000.0
2004-05-21 12:30:00,43.19,43.19,43.12,43.14,44700.0,26.8446,26.8446,26.8011,26.8136,44700.0
2004-05-21 13:00:00,43.14,43.25,43.11,43.23,38700.0,26.8136,26.8819,26.7949,26.8695,38700.0
2004-05-21 13:30:00,43.23,43.23,43.1,43.15,96400.0,26.8695,26.8695,26.7887,26.8198,96400.0
2004-05-21 14:00:00,43.16,43.3,43.13,43.28,130800.0,26.826,26.913,26.8074,26.9006,130800.0
2004-05-21 14:30:00,43.27,43.35,43.1,43.13,127100.0,26.8944,26.9441,26.7887,26.8074,127100.0
2004-05-21 15:00:00,43.13,43.3,43.06,43.23,144200.0,26.8074,26.913,26.7638,26.8695,144200.0
2004-05-21 15:30:00,43.23,43.33,43.14,43.29,206900.0,26.8695,26.9317,26.8136,26.9068,206900.0
2004-05-24 09:30:00,43.65,43.7,43.36,43.64,176600.0,27.1306,27.1616,26.9503,27.1243,176600.0
2004-05-24 10:00:00,43.64,43.64,43.38,43.39,113100.0,27.1243,27.1243,26.9627,26.969,113100.0
2004-05-24 10:30:00,43.37,43.57,43.37,43.46,69200.0,26.9565,27.0808,26.9565,27.0125,69200.0
2004-05-24 11:00:00,43.46,43.52,43.34,43.35,71700.0,27.0125,27.0498,26.9379,26.9441,71700.0
2004-05-24 11:30:00,43.36,43.4,43.3,43.31,128100.0,26.9503,26.9752,26.913,26.9192,128100.0
2004-05-24 12:00:00,43.3,43.35,43.13,43.15,152900.0,26.913,26.9441,26.8074,26.8198,152900.0
2004-05-24 12:30:00,43.16,43.23,43.13,43.18,101500.0,26.826,26.8695,26.8074,26.8384,101500.0
2004-05-24 13:00:00,43.19,43.31,43.19,43.28,73600.0,26.8446,26.9192,26.8446,26.9006,73600.0
2004-05-24 13:30:00,43.28,43.55,43.28,43.43,132800.0,26.9006,27.0684,26.9006,26.9938,132800.0
2004-05-24 14:00:00,43.43,43.59,43.33,43.35,182700.0,26.9938,27.0933,26.9317,26.9441,182700.0
2004-05-24 14:30:00,43.34,43.34,43.18,43.25,134200.0,26.9379,26.9379,26.8384,26.8819,134200.0
2004-05-24 15:00:00,43.25,43.3,43.2,43.29,95400.0,26.8819,26.913,26.8509,26.9068,95400.0
2004-05-24 15:30:00,43.29,43.35,43.15,43.27,203800.0,26.9068,26.9441,26.8198,26.8944,203800.0
2004-05-25 09:30:00,43.15,43.16,42.92,42.92,163300.0,26.8198,26.826,26.6768,26.6768,163300.0
2004-05-25 10:00:00,42.92,43.0,42.87,43.0,341200.0,26.6768,26.7265,26.6457,26.7265,341200.0
2004-05-25 10:30:00,43.0,43.15,42.99,43.12,81000.0,26.7265,26.8198,26.7203,26.8011,81000.0
2004-05-25 11:00:00,43.06,43.14,43.0,43.07,78700.0,26.7638,26.8136,26.7265,26.7701,78700.0
2004-05-25 11:30:00,43.06,43.08,42.95,43.0,99000.0,26.7638,26.7763,26.6955,26.7265,99000.0
2004-05-25 12:00:00,43.0,43.1,42.99,43.06,94200.0,26.7265,26.7887,26.7203,26.7638,94200.0
2004-05-25 12:30:00,43.07,43.25,43.06,43.25,76300.0,26.7701,26.8819,26.7638,26.8819,76300.0
2004-05-25 13:00:00,43.25,43.35,43.21,43.35,80200.0,26.8819,26.9441,26.8571,26.9441,80200.0
2004-05-25 13:30:00,43.35,43.5,43.32,43.44,87800.0,26.9441,27.0373,26.9254,27.0,87800.0
2004-05-25 14:00:00,43.44,43.44,43.33,43.41,72100.0,27.0,27.0,26.9317,26.9814,72100.0
2004-05-25 14:30:00,43.41,43.47,43.36,43.46,92600.0,26.9814,27.0187,26.9503,27.0125,92600.0
2004-05-25 15:00:00,43.47,43.69,43.45,43.68,172300.0,27.0187,27.1554,27.0062,27.1492,172300.0
2004-05-25 15:30:00,43.68,43.73,43.59,43.64,248900.0,27.1492,27.1803,27.0933,27.1243,248900.0
2004-05-26 09:30:00,43.42,43.72,43.41,43.61,84900.0,26.9876,27.1741,26.9814,27.1057,84900.0
2004-05-26 10:00:00,43.58,43.69,43.52,43.59,91100.0,27.087,27.1554,27.0498,27.0933,91100.0
2004-05-26 10:30:00,43.59,43.7,43.5,43.64,80700.0,27.0933,27.1616,27.0373,27.1243,80700.0
2004-05-26 11:00:00,43.65,43.65,43.47,43.5,75600.0,27.1306,27.1306,27.0187,27.0373,75600.0
2004-05-26 11:30:00,43.52,43.7,43.45,43.68,104200.0,27.0498,27.1616,27.0062,27.1492,104200.0
2004-05-26 12:00:00,43.68,43.75,43.65,43.74,64400.0,27.1492,27.1927,27.1306,27.1865,64400.0
2004-05-26 12:30:00,43.75,43.84,43.73,43.8,63800.0,27.1927,27.2486,27.1803,27.2238,63800.0
2004-05-26 13:00:00,43.8,43.82,43.76,43.82,53500.0,27.2238,27.2362,27.1989,27.2362,53500.0
2004-05-26 13:30:00,43.82,43.99,43.82,43.92,123200.0,27.2362,27.3419,27.2362,27.2984,123200.0
2004-05-26 14:00:00,43.93,43.98,43.85,43.9,113200.0,27.3046,27.3357,27.2549,27.2859,113200.0
2004-05-26 14:30:00,43.9,43.94,43.85,43.85,62000.0,27.2859,27.3108,27.2549,27.2549,62000.0
2004-05-26 15:00:00,43.86,43.86,43.68,43.68,349900.0,27.2611,27.2611,27.1492,27.1492,349900.0
2004-05-26 15:30:00,43.67,43.78,43.62,43.68,154900.0,27.143,27.2114,27.1119,27.1492,154900.0
2004-05-27 09:30:00,43.66,43.91,43.57,43.78,91200.0,27.1368,27.2922,27.0808,27.2114,91200.0
2004-05-27 10:00:00,43.77,43.87,43.72,43.83,112000.0,27.2051,27.2673,27.1741,27.2424,112000.0
2004-05-27 10:30:00,43.84,43.9,43.81,43.84,103400.0,27.2486,27.2859,27.23,27.2486,103400.0
2004-05-27 11:00:00,43.83,43.9,43.8,43.83,161500.0,27.2424,27.2859,27.2238,27.2424,161500.0
2004-05-27 11:30:00,43.82,43.84,43.73,43.78,136200.0,27.2362,27.2486,27.1803,27.2114,136200.0
2004-05-27 12:00:00,43.77,43.8,43.67,43.73,90900.0,27.2051,27.2238,27.143,27.1803,90900.0
2004-05-27 12:30:00,43.73,43.79,43.69,43.71,53600.0,27.1803,27.2176,27.1554,27.1678,53600.0
2004-05-27 13:00:00,43.7,43.85,43.68,43.76,365800.0,27.1616,27.2549,27.1492,27.1989,365800.0
2004-05-27 13:30:00,43.76,43.87,43.75,43.82,376800.0,27.1989,27.2673,27.1927,27.2362,376800.0
2004-05-27 14:00:00,43.81,44.0,43.78,43.93,216100.0,27.23,27.3481,27.2114,27.3046,216100.0
2004-05-27 14:30:00,43.93,44.01,43.75,44.0,116600.0,27.3046,27.3543,27.1927,27.3481,116600.0
2004-05-27 15:00:00,44.0,44.01,43.83,43.95,80700.0,27.3481,27.3543,27.2424,27.317,80700.0
2004-05-27 15:30:00,43.95,44.12,43.95,44.01,144300.0,27.317,27.4227,27.317,27.3543,144300.0
2004-05-28 09:30:00,43.83,43.87,43.64,43.82,128400.0,27.2424,27.2673,27.1243,27.2362,128400.0
2004-05-28 10:00:00,43.8,43.92,43.66,43.81,71300.0,27.2238,27.2984,27.1368,27.23,71300.0
2004-05-28 10:30:00,43.79,43.91,43.79,43.86,63000.0,27.2176,27.2922,27.2176,27.2611,63000.0
2004-05-28 11:00:00,43.87,44.12,43.87,44.09,86200.0,27.2673,27.4227,27.2673,27.404,86200.0
2004-05-28 11:30:00,44.1,44.18,44.04,44.17,236000.0,27.4103,27.46,27.373,27.4538,236000.0
2004-05-28 12:00:00,44.17,44.18,44.12,44.18,124400.0,27.4538,27.46,27.4227,27.46,124400.0
2004-05-28 12:30:00,44.19,44.19,44.15,44.15,71700.0,27.4662,27.4662,27.4413,27.4413,71700.0
2004-05-28 13:00:00,44.15,44.16,44.07,44.11,55100.0,27.4413,27.4475,27.3916,27.4165,55100.0
2004-05-28 13:30:00,44.07,44.14,44.02,44.11,78800.0,27.3916,27.4351,27.3605,27.4165,78800.0
2004-05-28 14:00:00,44.13,44.2,44.1,44.2,85600.0,27.4289,27.4724,27.4103,27.4724,85600.0
2004-05-28 14:30:00,44.19,44.25,44.12,44.17,129100.0,27.4662,27.5035,27.4227,27.4538,129100.0
2004-05-28 15:00:00,44.17,44.17,44.03,44.1,91100.0,27.4538,27.4538,27.3667,27.4103,91100.0
2004-05-28 15:30:00,44.1,44.19,44.0,44.15,187700.0,27.4103,27.4662,27.3481,27.4413,187700.0
2004-06-01 09:30:00,44.0,44.05,43.73,43.83,203300.0,27.3481,27.3792,27.1803,27.2424,203300.0
2004-06-01 10:00:00,43.81,44.01,43.78,43.8,221100.0,27.23,27.3543,27.2114,27.2238,221100.0
2004-06-01 10:30:00,43.81,44.0,43.77,43.99,192000.0,27.23,27.3481,27.2051,27.3419,192000.0
2004-06-01 11:00:00,43.98,44.0,43.76,43.79,133200.0,27.3357,27.3481,27.1989,27.2176,133200.0
2004-06-01 11:30:00,43.78,43.89,43.75,43.77,206800.0,27.2114,27.2797,27.1927,27.2051,206800.0
2004-06-01 12:00:00,43.77,43.78,43.67,43.69,267600.0,27.2051,27.2114,27.143,27.1554,267600.0
2004-06-01 12:30:00,43.68,43.75,43.66,43.67,66500.0,27.1492,27.1927,27.1368,27.143,66500.0
2004-06-01 13:00:00,43.66,43.78,43.61,43.66,98800.0,27.1368,27.2114,27.1057,27.1368,98800.0
2004-06-01 13:30:00,43.67,43.7,43.6,43.65,90200.0,27.143,27.1616,27.0995,27.1306,90200.0
2004-06-01 14:00:00,43.62,43.74,43.62,43.73,141100.0,27.1119,27.1865,27.1119,27.1803,141100.0
2004-06-01 14:30:00,43.72,43.76,43.61,43.75,149300.0,27.1741,27.1989,27.1057,27.1927,149300.0
2004-06-01 15:00:00,43.75,43.77,43.59,43.75,155900.0,27.1927,27.2051,27.0933,27.1927,155900.0
2004-06-01 15:30:00,43.76,43.95,43.74,43.85,244100.0,27.1989,27.317,27.1865,27.2549,244100.0
2004-06-02 09:30:00,44.0,44.09,43.9,44.04,90500.0,27.3481,27.404,27.2859,27.373,90500.0
2004-06-02 10:00:00,44.04,44.04,43.74,43.85,89300.0,27.373,27.373,27.1865,27.2549,89300.0
2004-06-02 10:30:00,43.84,43.9,43.71,43.84,66700.0,27.2486,27.2859,27.1678,27.2486,66700.0
2004-06-02 11:00:00,43.84,43.93,43.82,43.88,45800.0,27.2486,27.3046,27.2362,27.2735,45800.0
2004-06-02 11:30:00,43.86,44.01,43.79,43.92,77900.0,27.2611,27.3543,27.2176,27.2984,77900.0
2004-06-02 12:00:00,43.94,44.02,43.9,43.97,86100.0,27.3108,27.3605,27.2859,27.3295,86100.0
2004-06-02 12:30:00,43.99,44.05,43.95,43.98,85300.0,27.3419,27.3792,27.317,27.3357,85300.0
2004-06-02 13:00:00,43.98,44.07,43.97,44.07,50700.0,27.3357,27.3916,27.3295,27.3916,50700.0
2004-06-02 13:30:00,44.07,44.07,44.01,44.03,34400.0,27.3916,27.3916,27.3543,27.3667,34400.0
2004-06-02 14:00:00,44.02,44.23,43.99,44.21,92400.0,27.3605,27.4911,27.3419,27.4786,92400.0
2004-06-02 14:30:00,44.2,44.25,44.14,44.24,86400.0,27.4724,27.5035,27.4351,27.4973,86400.0
2004-06-02 15:00:00,44.2,44.35,44.2,44.34,168300.0,27.4724,27.5656,27.4724,27.5594,168300.0
2004-06-02 15:30:00,44.33,44.35,44.18,44.25,151700.0,27.5532,27.5656,27.46,27.5035,151700.0
2004-06-03 09:30:00,44.06,44.19,44.03,44.11,88400.0,27.3854,27.4662,27.3667,27.4165,88400.0
2004-06-03 10:00:00,44.11,44.12,43.93,44.12,104900.0,27.4165,27.4227,27.3046,27.4227,104900.0
2004-06-03 10:30:00,44.08,44.24,44.06,44.16,56300.0,27.3978,27.4973,27.3854,27.4475,56300.0
2004-06-03 11:00:00,44.15,44.25,44.06,44.1,49200.0,27.4413,27.5035,27.3854,27.4103,49200.0
2004-06-03 11:30:00,44.1,44.25,44.09,44.18,42300.0,27.4103,27.5035,27.404,27.46,42300.0
2004-06-03 12:00:00,44.17,44.31,44.15,44.29,64200.0,27.4538,27.5408,27.4413,27.5283,64200.0
2004-06-03 12:30:00,44.29,44.34,44.19,44.2,104200.0,27.5283,27.5594,27.4662,27.4724,104200.0
2004-06-03 13:00:00,44.18,44.22,44.12,44.13,67600.0,27.46,27.4848,27.4227,27.4289,67600.0
2004-06-03 13:30:00,44.12,44.13,44.07,44.08,84800.0,27.4227,27.4289,27.3916,27.3978,84800.0
2004-06-03 14:00:00,44.08,44.08,44.0,44.03,83200.0,27.3978,27.3978,27.3481,27.3667,83200.0
2004-06-03 14:30:00,44.03,44.17,44.02,44.17,108100.0,27.3667,27.4538,27.3605,27.4538,108100.0
2004-06-03 15:00:00,44.17,44.17,43.98,43.98,79600.0,27.4538,27.4538,27.3357,27.3357,79600.0
2004-06-03 15:30:00,43.98,44.02,43.89,43.89,618600.0,27.3357,27.3605,27.2797,27.2797,618600.0
2004-06-04 09:30:00,43.96,44.15,43.76,43.78,171000.0,27.3232,27.4413,27.1989,27.2114,171000.0
2004-06-04 10:00:00,43.77,43.84,43.6,43.79,174400.0,27.2051,27.2486,27.0995,27.2176,174400.0
2004-06-04 10:30:00,43.8,43.88,43.66,43.75,108300.0,27.2238,27.2735,27.1368,27.1927,108300.0
2004-06-04 11:00:00,43.73,43.86,43.67,43.7,114500.0,27.1803,27.2611,27.143,27.1616,114500.0
2004-06-04 11:30:00,43.69,43.81,43.69,43.77,205700.0,27.1554,27.23,27.1554,27.2051,205700.0
2004-06-04 12:00:00,43.77,43.79,43.6,43.66,142800.0,27.2051,27.2176,27.0995,27.1368,142800.0
2004-06-04 12:30:00,43.67,43.8,43.64,43.77,118900.0,27.143,27.2238,27.1243,27.2051,118900.0
2004-06-04 13:00:00,43.76,43.77,43.67,43.75,71100.0,27.1989,27.2051,27.143,27.1927,71100.0
2004-06-04 13:30:00,43.75,43.83,43.72,43.83,65000.0,27.1927,27.2424,27.1741,27.2424,65000.0
2004-06-04 14:00:00,43.83,43.84,43.69,43.74,83900.0,27.2424,27.2486,27.1554,27.1865,83900.0
2004-06-04 14:30:00,43.75,43.78,43.68,43.77,120900.0,27.1927,27.2114,27.1492,27.2051,120900.0
2004-06-04 15:00:00,43.77,43.8,43.69,43.72,191000.0,27.2051,27.2238,27.1554,27.1741,191000.0
2004-06-04 15:30:00,43.71,43.74,43.62,43.7,314300.0,27.1678,27.1865,27.1119,27.1616,314300.0
2004-06-07 09:30:00,43.72,43.98,43.7,43.85,171900.0,27.1741,27.3357,27.1616,27.2549,171900.0
2004-06-07 10:00:00,43.84,43.85,43.62,43.63,181000.0,27.2486,27.2549,27.1119,27.1181,181000.0
2004-06-07 10:30:00,43.65,43.7,43.62,43.64,324000.0,27.1306,27.1616,27.1119,27.1243,324000.0
2004-06-07 11:00:00,43.64,43.74,43.63,43.73,103400.0,27.1243,27.1865,27.1181,27.1803,103400.0
2004-06-07 11:30:00,43.72,43.73,43.63,43.71,88400.0,27.1741,27.1803,27.1181,27.1678,88400.0
2004-06-07 12:00:00,43.7,43.75,43.67,43.68,85200.0,27.1616,27.1927,27.143,27.1492,85200.0
2004-06-07 12:30:00,43.67,43.81,43.66,43.74,483300.0,27.143,27.23,27.1368,27.1865,483300.0
2004-06-07 13:00:00,43.74,43.85,43.73,43.83,103000.0,27.1865,27.2549,27.1803,27.2424,103000.0
2004-06-07 13:30:00,43.82,43.84,43.76,43.83,98400.0,27.2362,27.2486,27.1989,27.2424,98400.0
2004-06-07 14:00:00,43.82,43.84,43.72,43.75,126400.0,27.2362,27.2486,27.1741,27.1927,126400.0
2004-06-07 14:30:00,43.75,43.9,43.74,43.89,142100.0,27.1927,27.2859,27.1865,27.2797,142100.0
2004-06-07 15:00:00,43.89,44.08,43.88,44.08,118300.0,27.2797,27.3978,27.2735,27.3978,118300.0
2004-06-07 15:30:00,44.09,44.13,44.05,44.13,168500.0,27.404,27.4289,27.3792,27.4289,168500.0
2004-06-08 09:30:00,44.12,44.3,44.01,44.17,163100.0,27.4227,27.5346,27.3543,27.4538,163100.0
2004-06-08 10:00:00,44.17,44.25,44.13,44.22,371600.0,27.4538,27.5035,27.4289,27.4848,371600.0
2004-06-08 10:30:00,44.23,44.28,44.18,44.19,96300.0,27.4911,27.5221,27.46,27.4662,96300.0
2004-06-08 11:00:00,44.19,44.31,44.18,44.27,73800.0,27.4662,27.5408,27.46,27.5159,73800.0
2004-06-08 11:30:00,44.3,44.31,44.2,44.29,62000.0,27.5346,27.5408,27.4724,27.5283,62000.0
2004-06-08 12:00:00,44.3,44.33,44.25,44.33,58200.0,27.5346,27.5532,27.5035,27.5532,58200.0
2004-06-08 12:30:00,44.33,44.4,44.29,44.37,91200.0,27.5532,27.5967,27.5283,27.5781,91200.0
2004-06-08 13:00:00,44.38,44.45,44.34,44.45,46700.0,27.5843,27.6278,27.5594,27.6278,46700.0
2004-06-08 13:30:00,44.45,44.52,44.42,44.51,86600.0,27.6278,27.6713,27.6091,27.6651,86600.0
2004-06-08 14:00:00,44.51,44.51,44.32,44.45,67700.0,27.6651,27.6651,27.547,27.6278,67700.0
2004-06-08 14:30:00,44.45,44.52,44.39,44.42,69900.0,27.6278,27.6713,27.5905,27.6091,69900.0
2004-06-08 15:00:00,44.42,44.43,44.28,44.33,128000.0,27.6091,27.6154,27.5221,27.5532,128000.0
2004-06-08 15:30:00,44.31,44.44,44.3,44.42,154600.0,27.5408,27.6216,27.5346,27.6091,154600.0
2004-06-09 09:30:00,44.22,44.25,43.9,44.22,246900.0,27.4848,27.5035,27.2859,27.4848,246900.0
2004-06-09 10:00:00,44.19,44.28,44.1,44.1,186800.0,27.4662,27.5221,27.4103,27.4103,186800.0
2004-06-09 10:30:00,44.12,44.22,44.01,44.03,96100.0,27.4227,27.4848,27.3543,27.3667,96100.0
2004-06-09 11:00:00,44.03,44.11,44.03,44.11,84800.0,27.3667,27.4165,27.3667,27.4165,84800.0
2004-06-09 11:30:00,44.11,44.15,44.06,44.13,69500.0,27.4165,27.4413,27.3854,27.4289,69500.0
2004-06-09 12:00:00,44.14,44.16,44.09,44.16,75700.0,27.4351,27.4475,27.404,27.4475,75700.0
2004-06-09 12:30:00,44.17,44.25,44.14,44.24,67000.0,27.4538,27.5035,27.4351,27.4973,67000.0
2004-06-09 13:00:00,44.24,44.3,44.19,44.19,65300.0,27.4973,27.5346,27.4662,27.4662,65300.0
2004-06-09 13:30:00,44.18,44.19,43.95,43.95,85600.0,27.46,27.4662,27.317,27.317,85600.0
2004-06-09 14:00:00,43.95,44.0,43.91,44.0,61800.0,27.317,27.3481,27.2922,27.3481,61800.0
2004-06-09 14:30:00,44.0,44.05,43.96,43.99,145300.0,27.3481,27.3792,27.3232,27.3419,145300.0
2004-06-09 15:00:00,43.99,43.99,43.8,43.81,128800.0,27.3419,27.3419,27.2238,27.23,128800.0
2004-06-09 15:30:00,43.81,43.95,43.75,43.87,204100.0,27.23,27.317,27.1927,27.2673,204100.0
2004-06-10 09:30:00,43.89,44.15,43.85,43.91,112200.0,27.2797,27.4413,27.2549,27.2922,112200.0
2004-06-10 10:00:00,43.91,44.01,43.85,43.88,82300.0,27.2922,27.3543,27.2549,27.2735,82300.0
2004-06-10 10:30:00,43.88,43.91,43.66,43.76,149100.0,27.2735,27.2922,27.1368,27.1989,149100.0
2004-06-10 11:00:00,43.75,43.86,43.71,43.83,130200.0,27.1927,27.2611,27.1678,27.2424,130200.0
2004-06-10 11:30:00,43.83,43.84,43.71,43.74,76300.0,27.2424,27.2486,27.1678,27.1865,76300.0
2004-06-10 12:00:00,43.72,43.73,43.63,43.66,59100.0,27.1741,27.1803,27.1181,27.1368,59100.0
2004-06-10 12:30:00,43.66,43.66,43.57,43.62,96900.0,27.1368,27.1368,27.0808,27.1119,96900.0
2004-06-10 13:00:00,43.62,43.63,43.51,43.51,103900.0,27.1119,27.1181,27.0435,27.0435,103900.0
2004-06-10 13:30:00,43.51,43.63,43.5,43.63,87200.0,27.0435,27.1181,27.0373,27.1181,87200.0
2004-06-10 14:00:00,43.62,43.64,43.56,43.61,86700.0,27.1119,27.1243,27.0746,27.1057,86700.0
2004-06-10 14:30:00,43.61,43.62,43.53,43.54,97400.0,27.1057,27.1119,27.056,27.0622,97400.0
2004-06-10 15:00:00,43.54,43.58,43.53,43.55,136200.0,27.0622,27.087,27.056,27.0684,136200.0
2004-06-10 15:30:00,43.55,43.64,43.54,43.64,210000.0,27.0684,27.1243,27.0622,27.1243,210000.0
2004-06-14 09:30:00,43.65,43.65,43.5,43.6,88500.0,27.1306,27.1306,27.0373,27.0995,88500.0
2004-06-14 10:00:00,43.6,43.6,43.35,43.4,85500.0,27.0995,27.0995,26.9441,26.9752,85500.0
2004-06-14 10:30:00,43.41,43.43,43.35,43.36,94500.0,26.9814,26.9938,26.9441,26.9503,94500.0
2004-06-14 11:00:00,43.4,43.5,43.38,43.46,312900.0,26.9752,27.0373,26.9627,27.0125,312900.0
2004-06-14 11:30:00,43.46,43.48,43.4,43.4,169200.0,27.0125,27.0249,26.9752,26.9752,169200.0
2004-06-14 12:00:00,43.4,43.41,43.31,43.35,62400.0,26.9752,26.9814,26.9192,26.9441,62400.0
2004-06-14 12:30:00,43.36,43.5,43.35,43.48,64500.0,26.9503,27.0373,26.9441,27.0249,64500.0
2004-06-14 13:00:00,43.47,43.5,43.38,43.38,46400.0,27.0187,27.0373,26.9627,26.9627,46400.0
2004-06-14 13:30:00,43.39,43.47,43.34,43.39,48200.0,26.969,27.0187,26.9379,26.969,48200.0
2004-06-14 14:00:00,43.4,43.47,43.36,43.41,106000.0,26.9752,27.0187,26.9503,26.9814,106000.0
2004-06-14 14:30:00,43.39,43.4,43.31,43.34,110900.0,26.969,26.9752,26.9192,26.9379,110900.0
2004-06-14 15:00:00,43.35,43.43,43.32,43.4,76400.0,26.9441,26.9938,26.9254,26.9752,76400.0
2004-06-14 15:30:00,43.4,43.49,43.34,43.4,194500.0,26.9752,27.0311,26.9379,26.9752,194500.0
2004-06-15 09:30:00,43.47,43.6,43.43,43.5,161100.0,27.0187,27.0995,26.9938,27.0373,161100.0
2004-06-15 10:00:00,43.49,43.51,43.4,43.45,106000.0,27.0311,27.0435,26.9752,27.0062,106000.0
2004-06-15 10:30:00,43.44,43.48,43.38,43.38,80500.0,27.0,27.0249,26.9627,26.9627,80500.0
2004-06-15 11:00:00,43.38,43.51,43.37,43.49,111100.0,26.9627,27.0435,26.9565,27.0311,111100.0
2004-06-15 11:30:00,43.5,43.57,43.49,43.51,201900.0,27.0373,27.0808,27.0311,27.0435,201900.0
2004-06-15 12:00:00,43.51,43.55,43.46,43.49,86500.0,27.0435,27.0684,27.0125,27.0311,86500.0
2004-06-15 12:30:00,43.5,43.56,43.48,43.52,86600.0,27.0373,27.0746,27.0249,27.0498,86600.0
2004-06-15 13:00:00,43.51,43.55,43.48,43.53,98100.0,27.0435,27.0684,27.0249,27.056,98100.0
2004-06-15 13:30:00,43.55,43.55,43.45,43.46,105800.0,27.0684,27.0684,27.0062,27.0125,105800.0
2004-06-15 14:00:00,43.45,43.49,43.37,43.44,120300.0,27.0062,27.0311,26.9565,27.0,120300.0
2004-06-15 14:30:00,43.44,43.48,43.4,43.41,95200.0,27.0,27.0249,26.9752,26.9814,95200.0
2004-06-15 15:00:00,43.41,43.49,43.41,43.43,148200.0,26.9814,27.0311,26.9814,26.9938,148200.0
2004-06-15 15:30:00,43.43,43.5,43.41,43.5,420500.0,26.9938,27.0373,26.9814,27.0373,420500.0
2004-06-16 09:30:00,43.45,43.57,43.41,43.48,111000.0,27.0062,27.0808,26.9814,27.0249,111000.0
2004-06-16 10:00:00,43.5,43.64,43.46,43.54,82400.0,27.0373,27.1243,27.0125,27.0622,82400.0
2004-06-16 10:30:00,43.55,43.65,43.54,43.64,149100.0,27.0684,27.1306,27.0622,27.1243,149100.0
2004-06-16 11:00:00,43.6,43.68,43.6,43.63,91500.0,27.0995,27.1492,27.0995,27.1181,91500.0
2004-06-16 11:30:00,43.63,43.63,43.55,43.58,85600.0,27.1181,27.1181,27.0684,27.087,85600.0
2004-06-16 12:00:00,43.57,43.61,43.56,43.6,34600.0,27.0808,27.1057,27.0746,27.0995,34600.0
2004-06-16 12:30:00,43.6,43.66,43.58,43.62,47700.0,27.0995,27.1368,27.087,27.1119,47700.0
2004-06-16 13:00:00,43.62,43.65,43.57,43.61,68900.0,27.1119,27.1306,27.0808,27.1057,68900.0
2004-06-16 13:30:00,43.61,43.7,43.61,43.7,83400.0,27.1057,27.1616,27.1057,27.1616,83400.0
2004-06-16 14:00:00,43.68,43.72,43.65,43.7,83700.0,27.1492,27.1741,27.1306,27.1616,83700.0
2004-06-16 14:30:00,43.69,43.71,43.64,43.66,66400.0,27.1554,27.1678,27.1243,27.1368,66400.0
2004-06-16 15:00:00,43.67,43.72,43.64,43.68,77800.0,27.143,27.1741,27.1243,27.1492,77800.0
2004-06-16 15:30:00,43.67,43.73,43.62,43.66,116100.0,27.143,27.1803,27.1119,27.1368,116100.0
2004-06-17 09:30:00,43.67,43.68,43.5,43.55,238000.0,27.143,27.1492,27.0373,27.0684,238000.0
2004-06-17 10:00:00,43.57,43.6,43.52,43.54,42600.0,27.0808,27.0995,27.0498,27.0622,42600.0
2004-06-17 10:30:00,43.53,43.67,43.53,43.61,47900.0,27.056,27.143,27.056,27.1057,47900.0
2004-06-17 11:00:00,43.61,43.75,43.61,43.69,82100.0,27.1057,27.1927,27.1057,27.1554,82100.0
2004-06-17 11:30:00,43.7,43.82,43.68,43.8,125300.0,27.1616,27.2362,27.1492,27.2238,125300.0
2004-06-17 12:00:00,43.81,43.94,43.8,43.82,107200.0,27.23,27.3108,27.2238,27.2362,107200.0
2004-06-17 12:30:00,43.84,43.9,43.82,43.9,29400.0,27.2486,27.2859,27.2362,27.2859,29400.0
2004-06-17 13:00:00,43.9,43.96,43.85,43.95,137000.0,27.2859,27.3232,27.2549,27.317,137000.0
2004-06-17 13:30:00,43.95,44.09,43.93,43.98,89300.0,27.317,27.404,27.3046,27.3357,89300.0
2004-06-17 14:00:00,43.97,44.03,43.91,43.93,90600.0,27.3295,27.3667,27.2922,27.3046,90600.0
2004-06-17 14:30:00,43.93,43.96,43.8,43.81,112500.0,27.3046,27.3232,27.2238,27.23,112500.0
2004-06-17 15:00:00,43.82,43.83,43.79,43.79,232300.0,27.2362,27.2424,27.2176,27.2176,232300.0
2004-06-17 15:30:00,43.79,43.89,43.7,43.82,342800.0,27.2176,27.2797,27.1616,27.2362,342800.0
2004-06-18 09:30:00,43.65,43.77,43.55,43.64,264500.0,27.1306,27.2051,27.0684,27.1243,264500.0
2004-06-18 10:00:00,43.63,43.83,43.62,43.71,151700.0,27.1181,27.2424,27.1119,27.1678,151700.0
2004-06-18 10:30:00,43.77,43.8,43.64,43.66,174400.0,27.2051,27.2238,27.1243,27.1368,174400.0
2004-06-18 11:00:00,43.63,43.66,43.57,43.63,166700.0,27.1181,27.1368,27.0808,27.1181,166700.0
2004-06-18 11:30:00,43.63,43.66,43.53,43.57,114700.0,27.1181,27.1368,27.056,27.0808,114700.0
2004-06-18 12:00:00,43.57,43.6,43.46,43.51,119100.0,27.0808,27.0995,27.0125,27.0435,119100.0
2004-06-18 12:30:00,43.51,43.57,43.5,43.52,67900.0,27.0435,27.0808,27.0373,27.0498,67900.0
2004-06-18 13:00:00,43.52,43.67,43.51,43.53,77600.0,27.0498,27.143,27.0435,27.056,77600.0
2004-06-18 13:30:00,43.53,43.62,43.51,43.58,55300.0,27.056,27.1119,27.0435,27.087,55300.0
2004-06-18 14:00:00,43.59,43.6,43.53,43.57,104600.0,27.0933,27.0995,27.056,27.0808,104600.0
2004-06-18 14:30:00,43.57,43.57,43.48,43.5,149100.0,27.0808,27.0808,27.0249,27.0373,149100.0
2004-06-18 15:00:00,43.5,43.58,43.41,43.53,141000.0,27.0373,27.087,26.9814,27.056,141000.0
2004-06-18 15:30:00,43.54,43.62,43.48,43.5,269700.0,27.0622,27.1119,27.0249,27.0373,269700.0
2004-06-21 09:30:00,43.35,43.52,43.31,43.33,189300.0,26.9441,27.0498,26.9192,26.9317,189300.0
2004-06-21 10:00:00,43.32,43.51,43.31,43.48,115000.0,26.9254,27.0435,26.9192,27.0249,115000.0
2004-06-21 10:30:00,43.48,43.52,43.44,43.45,102400.0,27.0249,27.0498,27.0,27.0062,102400.0
2004-06-21 11:00:00,43.46,43.49,43.41,43.45,77600.0,27.0125,27.0311,26.9814,27.0062,77600.0
2004-06-21 11:30:00,43.45,43.47,43.41,43.47,71300.0,27.0062,27.0187,26.9814,27.0187,71300.0
2004-06-21 12:00:00,43.46,43.46,43.39,43.4,193300.0,27.0125,27.0125,26.969,26.9752,193300.0
2004-06-21 12:30:00,43.41,43.47,43.4,43.41,131500.0,26.9814,27.0187,26.9752,26.9814,131500.0
2004-06-21 13:00:00,43.42,43.5,43.38,43.44,112200.0,26.9876,27.0373,26.9627,27.0,112200.0
2004-06-21 13:30:00,43.45,43.49,43.44,43.47,76100.0,27.0062,27.0311,27.0,27.0187,76100.0
2004-06-21 14:00:00,43.48,43.49,43.39,43.44,145900.0,27.0249,27.0311,26.969,27.0,145900.0
2004-06-21 14:30:00,43.44,43.46,43.35,43.41,163200.0,27.0,27.0125,26.9441,26.9814,163200.0
2004-06-21 15:00:00,43.4,43.45,43.35,43.35,216000.0,26.9752,27.0062,26.9441,26.9441,216000.0
2004-06-21 15:30:00,43.34,43.36,43.3,43.35,175000.0,26.9379,26.9503,26.913,26.9441,175000.0
2004-06-22 09:30:00,43.36,43.6,43.36,43.52,118700.0,26.9503,27.0995,26.9503,27.0498,118700.0
2004-06-22 10:00:00,43.47,43.52,43.38,43.46,146700.0,27.0187,27.0498,26.9627,27.0125,146700.0
2004-06-22 10:30:00,43.46,43.53,43.41,43.46,67600.0,27.0125,27.056,26.9814,27.0125,67600.0
2004-06-22 11:00:00,43.47,43.47,43.43,43.45,49700.0,27.0187,27.0187,26.9938,27.0062,49700.0
2004-06-22 11:30:00,43.44,45.45,43.42,43.43,91100.0,27.0,28.2493,26.9876,26.9938,91100.0
2004-06-22 12:00:00,43.42,43.48,43.41,43.41,70000.0,26.9876,27.0249,26.9814,26.9814,70000.0
2004-06-22 12:30:00,43.41,43.48,43.41,43.45,181600.0,26.9814,27.0249,26.9814,27.0062,181600.0
2004-06-22 13:00:00,43.45,43.48,43.41,43.44,59000.0,27.0062,27.0249,26.9814,27.0,59000.0
2004-06-22 13:30:00,43.44,43.52,43.42,43.47,74500.0,27.0,27.0498,26.9876,27.0187,74500.0
2004-06-22 14:00:00,43.47,43.67,43.45,43.6,206500.0,27.0187,27.143,27.0062,27.0995,206500.0
2004-06-22 14:30:00,43.6,43.75,43.45,43.6,213400.0,27.0995,27.1927,27.0062,27.0995,213400.0
2004-06-22 15:00:00,43.6,43.74,43.6,43.74,211900.0,27.0995,27.1865,27.0995,27.1865,211900.0
2004-06-22 15:30:00,43.74,43.8,43.64,43.72,211000.0,27.1865,27.2238,27.1243,27.1741,211000.0
2004-06-23 09:30:00,43.78,43.9,43.65,43.84,159100.0,27.2114,27.2859,27.1306,27.2486,159100.0
2004-06-23 10:00:00,43.82,43.86,43.72,43.81,311500.0,27.2362,27.2611,27.1741,27.23,311500.0
2004-06-23 10:30:00,43.81,43.84,43.75,43.8,101400.0,27.23,27.2486,27.1927,27.2238,101400.0
2004-06-23 11:00:00,43.8,43.86,43.75,43.8,183400.0,27.2238,27.2611,27.1927,27.2238,183400.0
2004-06-23 11:30:00,43.8,43.87,43.78,43.85,112600.0,27.2238,27.2673,27.2114,27.2549,112600.0
2004-06-23 12:00:00,43.85,43.86,43.8,43.82,124800.0,27.2549,27.2611,27.2238,27.2362,124800.0
2004-06-23 12:30:00,43.82,43.83,43.78,43.8,177900.0,27.2362,27.2424,27.2114,27.2238,177900.0
2004-06-23 13:00:00,43.8,43.84,43.78,43.79,93000.0,27.2238,27.2486,27.2114,27.2176,93000.0
2004-06-23 13:30:00,43.79,43.84,43.74,43.84,168100.0,27.2176,27.2486,27.1865,27.2486,168100.0
2004-06-23 14:00:00,43.85,43.91,43.81,43.89,205300.0,27.2549,27.2922,27.23,27.2797,205300.0
2004-06-23 14:30:00,43.89,43.96,43.87,43.96,191800.0,27.2797,27.3232,27.2673,27.3232,191800.0
2004-06-23 15:00:00,43.96,44.82,43.9,44.82,280600.0,27.3232,27.8578,27.2859,27.8578,280600.0
2004-06-23 15:30:00,44.03,44.31,44.03,44.24,351100.0,27.3667,27.5408,27.3667,27.4973,351100.0
2004-06-24 09:30:00,44.2,44.33,44.14,44.32,286900.0,27.4724,27.5532,27.4351,27.547,286900.0
2004-06-24 10:00:00,44.32,44.47,44.3,44.46,158300.0,27.547,27.6402,27.5346,27.634,158300.0
2004-06-24 10:30:00,44.46,44.49,44.28,44.38,235000.0,27.634,27.6527,27.5221,27.5843,235000.0
2004-06-24 11:00:00,44.38,44.5,44.36,44.5,86600.0,27.5843,27.6589,27.5719,27.6589,86600.0
2004-06-24 11:30:00,44.5,44.74,44.49,44.62,169000.0,27.6589,27.808,27.6527,27.7335,169000.0
2004-06-24 12:00:00,44.62,44.69,44.6,44.64,95500.0,27.7335,27.777,27.721,27.7459,95500.0
2004-06-24 12:30:00,44.64,44.74,44.63,44.73,87900.0,27.7459,27.808,27.7397,27.8018,87900.0
2004-06-24 13:00:00,44.73,44.73,44.59,44.63,69200.0,27.8018,27.8018,27.7148,27.7397,69200.0
2004-06-24 13:30:00,44.62,44.7,44.62,44.7,90200.0,27.7335,27.7832,27.7335,27.7832,90200.0
2004-06-24 14:00:00,44.7,44.74,44.65,44.66,117400.0,27.7832,27.808,27.7521,27.7583,117400.0
2004-06-24 14:30:00,44.66,44.66,44.53,44.54,185400.0,27.7583,27.7583,27.6775,27.6837,185400.0
2004-06-24 15:00:00,44.54,44.65,44.49,44.63,209300.0,27.6837,27.7521,27.6527,27.7397,209300.0
2004-06-24 15:30:00,44.63,44.71,44.6,44.68,357600.0,27.7397,27.7894,27.721,27.7707,357600.0
2004-06-25 09:30:00,44.69,45.0,44.68,44.99,200600.0,27.777,27.9696,27.7707,27.9634,200600.0
2004-06-25 10:00:00,45.0,45.12,44.99,45.07,168600.0,27.9696,28.0442,27.9634,28.0132,168600.0
2004-06-25 10:30:00,45.08,45.14,45.07,45.07,177300.0,28.0194,28.0567,28.0132,28.0132,177300.0
2004-06-25 11:00:00,45.05,45.08,44.92,44.95,134800.0,28.0007,28.0194,27.9199,27.9386,134800.0
2004-06-25 11:30:00,44.96,45.02,44.77,44.77,136400.0,27.9448,27.9821,27.8267,27.8267,136400.0
2004-06-25 12:00:00,44.77,44.8,44.6,44.61,135900.0,27.8267,27.8453,27.721,27.7272,135900.0
2004-06-25 12:30:00,44.6,44.76,44.57,44.74,86700.0,27.721,27.8205,27.7024,27.808,86700.0
2004-06-25 13:00:00,44.74,44.8,44.67,44.69,83200.0,27.808,27.8453,27.7645,27.777,83200.0
2004-06-25 13:30:00,44.68,44.81,44.67,44.76,55400.0,27.7707,27.8516,27.7645,27.8205,55400.0
2004-06-25 14:00:00,44.75,44.76,44.61,44.65,80700.0,27.8143,27.8205,27.7272,27.7521,80700.0
2004-06-25 14:30:00,44.64,44.67,44.59,44.61,109500.0,27.7459,27.7645,27.7148,27.7272,109500.0
2004-06-25 15:00:00,44.61,44.7,44.54,44.58,195700.0,27.7272,27.7832,27.6837,27.7086,195700.0
2004-06-25 15:30:00,44.61,44.73,44.6,44.73,189500.0,27.7272,27.8018,27.721,27.8018,189500.0
2004-06-28 09:30:00,44.81,45.1,44.78,45.01,205800.0,27.8516,28.0318,27.8329,27.9759,205800.0
2004-06-28 10:00:00,45.0,45.22,45.0,45.09,232300.0,27.9696,28.1064,27.9696,28.0256,232300.0
2004-06-28 10:30:00,45.08,45.1,45.01,45.06,111300.0,28.0194,28.0318,27.9759,28.0069,111300.0
2004-06-28 11:00:00,45.06,45.11,45.0,45.06,91600.0,28.0069,28.038,27.9696,28.0069,91600.0
2004-06-28 11:30:00,45.03,45.11,45.03,45.1,106000.0,27.9883,28.038,27.9883,28.0318,106000.0
2004-06-28 12:00:00,45.09,45.17,45.05,45.06,72200.0,28.0256,28.0753,28.0007,28.0069,72200.0
2004-06-28 12:30:00,45.06,45.12,45.02,45.02,44800.0,28.0069,28.0442,27.9821,27.9821,44800.0
2004-06-28 13:00:00,45.02,45.05,44.94,44.96,150900.0,27.9821,28.0007,27.9324,27.9448,150900.0
2004-06-28 13:30:00,44.96,45.07,44.93,45.07,100100.0,27.9448,28.0132,27.9261,28.0132,100100.0
2004-06-28 14:00:00,45.08,45.13,45.0,45.0,257600.0,28.0194,28.0504,27.9696,27.9696,257600.0
2004-06-28 14:30:00,45.0,45.0,44.89,44.91,160900.0,27.9696,27.9696,27.9013,27.9137,160900.0
2004-06-28 15:00:00,44.91,44.91,44.7,44.7,219300.0,27.9137,27.9137,27.7832,27.7832,219300.0
2004-06-28 15:30:00,44.75,44.86,44.66,44.8,243900.0,27.8143,27.8826,27.7583,27.8453,243900.0
2004-06-29 09:30:00,44.8,45.15,44.76,45.1,265700.0,27.8453,28.0629,27.8205,28.0318,265700.0
2004-06-29 10:00:00,45.11,45.15,45.02,45.1,225000.0,28.038,28.0629,27.9821,28.0318,225000.0
2004-06-29 10:30:00,45.1,45.15,45.01,45.1,100500.0,28.0318,28.0629,27.9759,28.0318,100500.0
2004-06-29 11:00:00,45.1,45.15,45.07,45.14,67100.0,28.0318,28.0629,28.0132,28.0567,67100.0
2004-06-29 11:30:00,45.15,45.26,45.15,45.22,57800.0,28.0629,28.1312,28.0629,28.1064,57800.0
2004-06-29 12:00:00,45.23,45.29,45.14,45.17,82400.0,28.1126,28.1499,28.0567,28.0753,82400.0
2004-06-29 12:30:00,45.16,45.2,45.15,45.2,92500.0,28.0691,28.094,28.0629,28.094,92500.0
2004-06-29 13:00:00,45.19,45.25,45.15,45.2,108500.0,28.0877,28.125,28.0629,28.094,108500.0
2004-06-29 13:30:00,45.2,45.23,45.18,45.21,108100.0,28.094,28.1126,28.0815,28.1002,108100.0
2004-06-29 14:00:00,45.21,45.22,45.06,45.11,201900.0,28.1002,28.1064,28.0069,28.038,201900.0
2004-06-29 14:30:00,45.1,45.15,45.05,45.1,224400.0,28.0318,28.0629,28.0007,28.0318,224400.0
2004-06-29 15:00:00,45.1,45.13,45.03,45.09,154600.0,28.0318,28.0504,27.9883,28.0256,154600.0
2004-06-29 15:30:00,45.09,45.15,45.0,45.01,671500.0,28.0256,28.0629,27.9696,27.9759,671500.0
2004-06-30 09:30:00,45.0,45.23,44.95,45.1,129900.0,27.9696,28.1126,27.9386,28.0318,129900.0
2004-06-30 10:00:00,45.1,45.14,45.06,45.13,156100.0,28.0318,28.0567,28.0069,28.0504,156100.0
2004-06-30 10:30:00,45.13,45.19,45.11,45.17,105600.0,28.0504,28.0877,28.038,28.0753,105600.0
2004-06-30 11:00:00,45.16,45.19,45.14,45.15,71200.0,28.0691,28.0877,28.0567,28.0629,71200.0
2004-06-30 11:30:00,45.15,45.19,45.14,45.18,78500.0,28.0629,28.0877,28.0567,28.0815,78500.0
2004-06-30 12:00:00,45.19,45.2,45.15,45.17,58200.0,28.0877,28.094,28.0629,28.0753,58200.0
2004-06-30 12:30:00,45.17,45.22,45.16,45.19,54300.0,28.0753,28.1064,28.0691,28.0877,54300.0
2004-06-30 13:00:00,45.18,45.24,45.18,45.23,52900.0,28.0815,28.1188,28.0815,28.1126,52900.0
2004-06-30 13:30:00,45.23,45.24,45.09,45.1,77400.0,28.1126,28.1188,28.0256,28.0318,77400.0
2004-06-30 14:00:00,45.1,45.33,45.09,45.28,49400.0,28.0318,28.1748,28.0256,28.1437,49400.0
2004-06-30 14:30:00,45.28,45.5,45.24,45.43,182400.0,28.1437,28.2804,28.1188,28.2369,182400.0
2004-06-30 15:00:00,45.41,45.58,45.34,45.58,168500.0,28.2245,28.3301,28.181,28.3301,168500.0
2004-06-30 15:30:00,45.53,45.59,45.32,45.38,253800.0,28.2991,28.3364,28.1685,28.2058,253800.0
2004-07-01 09:30:00,45.3,45.59,45.24,45.55,172900.0,28.1561,28.3364,28.1188,28.3115,172900.0
2004-07-01 10:00:00,45.54,45.58,45.39,45.4,147600.0,28.3053,28.3301,28.212,28.2183,147600.0
2004-07-01 10:30:00,45.39,45.43,45.24,45.25,139100.0,28.212,28.2369,28.1188,28.125,139100.0
2004-07-01 11:00:00,45.27,45.27,44.97,45.1,189300.0,28.1375,28.1375,27.951,28.0318,189300.0
2004-07-01 11:30:00,45.12,45.14,45.0,45.04,121800.0,28.0442,28.0567,27.9696,27.9945,121800.0
2004-07-01 12:00:00,45.04,45.07,44.99,45.06,63900.0,27.9945,28.0132,27.9634,28.0069,63900.0
2004-07-01 12:30:00,45.06,45.08,45.0,45.06,90900.0,28.0069,28.0194,27.9696,28.0069,90900.0
2004-07-01 13:00:00,45.04,45.1,44.97,45.01,195700.0,27.9945,28.0318,27.951,27.9759,195700.0
2004-07-01 13:30:00,45.01,45.04,44.87,44.91,141500.0,27.9759,27.9945,27.8888,27.9137,141500.0
2004-07-01 14:00:00,44.91,44.99,44.85,44.97,291000.0,27.9137,27.9634,27.8764,27.951,291000.0
2004-07-01 14:30:00,44.97,45.1,44.9,45.04,335400.0,27.951,28.0318,27.9075,27.9945,335400.0
2004-07-01 15:00:00,45.03,45.24,45.01,45.18,184600.0,27.9883,28.1188,27.9759,28.0815,184600.0
2004-07-01 15:30:00,45.18,45.38,45.17,45.38,295200.0,28.0815,28.2058,28.0753,28.2058,295200.0
2004-07-02 09:30:00,45.0,45.0,44.7,44.86,216900.0,28.18,28.18,27.9922,28.0924,216900.0
2004-07-02 10:00:00,44.86,45.09,44.85,45.01,247100.0,28.0924,28.2364,28.0861,28.1863,247100.0
2004-07-02 10:30:00,45.01,45.02,44.98,45.01,143000.0,28.1863,28.1926,28.1675,28.1863,143000.0
2004-07-02 11:00:00,45.0,45.05,45.0,45.01,102700.0,28.18,28.2113,28.18,28.1863,102700.0
2004-07-02 11:30:00,45.01,45.06,45.0,45.04,87300.0,28.1863,28.2176,28.18,28.2051,87300.0
2004-07-02 12:00:00,45.04,45.1,45.01,45.08,76600.0,28.2051,28.2427,28.1863,28.2301,76600.0
2004-07-02 12:30:00,45.09,45.17,45.07,45.17,83100.0,28.2364,28.2865,28.2239,28.2865,83100.0
2004-07-02 13:00:00,45.17,45.17,45.11,45.12,83900.0,28.2865,28.2865,28.2489,28.2552,83900.0
2004-07-02 13:30:00,45.12,45.23,45.12,45.16,86600.0,28.2552,28.3241,28.2552,28.2802,86600.0
2004-07-02 14:00:00,45.16,45.18,45.11,45.17,61600.0,28.2802,28.2928,28.2489,28.2865,61600.0
2004-07-02 14:30:00,45.18,45.18,45.11,45.17,112700.0,28.2928,28.2928,28.2489,28.2865,112700.0
2004-07-02 15:00:00,45.16,45.2,45.14,45.16,93900.0,28.2802,28.3053,28.2677,28.2802,93900.0
2004-07-02 15:30:00,45.16,45.22,45.14,45.2,183600.0,28.2802,28.3178,28.2677,28.3053,183600.0
2004-07-06 09:30:00,44.8,45.1,44.8,44.95,304100.0,28.0548,28.2427,28.0548,28.1487,304100.0
2004-07-06 10:00:00,44.96,45.1,44.82,45.08,116500.0,28.155,28.2427,28.0673,28.2301,116500.0
2004-07-06 10:30:00,45.08,45.09,44.94,44.98,99600.0,28.2301,28.2364,28.1425,28.1675,99600.0
2004-07-06 11:00:00,44.98,44.99,44.8,44.85,234400.0,28.1675,28.1738,28.0548,28.0861,234400.0
2004-07-06 11:30:00,44.85,44.95,44.8,44.94,111900.0,28.0861,28.1487,28.0548,28.1425,111900.0
2004-07-06 12:00:00,44.95,45.18,44.94,44.99,149500.0,28.1487,28.2928,28.1425,28.1738,149500.0
2004-07-06 12:30:00,45.0,45.0,44.88,44.88,109400.0,28.18,28.18,28.1049,28.1049,109400.0
2004-07-06 13:00:00,44.88,45.0,44.84,44.94,78000.0,28.1049,28.18,28.0798,28.1425,78000.0
2004-07-06 13:30:00,44.93,44.97,44.87,44.92,55600.0,28.1362,28.1612,28.0986,28.1299,55600.0
2004-07-06 14:00:00,44.91,44.97,44.86,44.9,94800.0,28.1237,28.1612,28.0924,28.1174,94800.0
2004-07-06 14:30:00,44.9,44.93,44.82,44.83,115600.0,28.1174,28.1362,28.0673,28.0736,115600.0
2004-07-06 15:00:00,44.82,44.98,44.82,44.94,71500.0,28.0673,28.1675,28.0673,28.1425,71500.0
2004-07-06 15:30:00,44.93,45.01,44.93,44.95,177900.0,28.1362,28.1863,28.1362,28.1487,177900.0
2004-07-07 09:30:00,44.82,44.97,44.76,44.82,107300.0,28.0673,28.1612,28.0297,28.0673,107300.0
2004-07-07 10:00:00,44.82,44.98,44.79,44.81,56700.0,28.0673,28.1675,28.0485,28.0611,56700.0
2004-07-07 10:30:00,44.83,44.88,44.65,44.65,213400.0,28.0736,28.1049,27.9609,27.9609,213400.0
2004-07-07 11:00:00,44.67,44.72,44.65,44.7,193500.0,27.9734,28.0047,27.9609,27.9922,193500.0
2004-07-07 11:30:00,44.69,44.7,44.55,44.6,395200.0,27.9859,27.9922,27.8982,27.9295,395200.0
2004-07-07 12:00:00,44.6,44.64,44.56,44.6,89000.0,27.9295,27.9546,27.9045,27.9295,89000.0
2004-07-07 12:30:00,44.6,44.65,44.6,44.6,36700.0,27.9295,27.9609,27.9295,27.9295,36700.0
2004-07-07 13:00:00,44.6,44.67,44.6,44.66,48100.0,27.9295,27.9734,27.9295,27.9671,48100.0
2004-07-07 13:30:00,44.67,44.67,44.6,44.63,247000.0,27.9734,27.9734,27.9295,27.9483,247000.0
2004-07-07 14:00:00,44.63,44.68,44.58,44.66,117100.0,27.9483,27.9796,27.917,27.9671,117100.0
2004-07-07 14:30:00,44.65,44.71,44.63,44.65,182400.0,27.9609,27.9984,27.9483,27.9609,182400.0
2004-07-07 15:00:00,44.66,44.68,44.48,44.48,350800.0,27.9671,27.9796,27.8544,27.8544,350800.0
2004-07-07 15:30:00,44.48,44.53,44.45,44.45,367300.0,27.8544,27.8857,27.8356,27.8356,367300.0
2004-07-08 09:30:00,44.45,44.65,44.45,44.61,196100.0,27.8356,27.9609,27.8356,27.9358,196100.0
2004-07-08 10:00:00,44.6,44.76,44.54,44.62,227000.0,27.9295,28.0297,27.892,27.9421,227000.0
2004-07-08 10:30:00,44.62,44.65,44.52,44.6,158300.0,27.9421,27.9609,27.8794,27.9295,158300.0
2004-07-08 11:00:00,44.59,44.65,44.53,44.55,59500.0,27.9233,27.9609,27.8857,27.8982,59500.0
2004-07-08 11:30:00,44.57,44.6,44.55,44.56,68400.0,27.9108,27.9295,27.8982,27.9045,68400.0
2004-07-08 12:00:00,44.56,44.62,44.56,44.61,58700.0,27.9045,27.9421,27.9045,27.9358,58700.0
2004-07-08 12:30:00,44.61,44.62,44.55,44.58,47700.0,27.9358,27.9421,27.8982,27.917,47700.0
2004-07-08 13:00:00,44.56,44.59,44.54,44.58,83700.0,27.9045,27.9233,27.892,27.917,83700.0
2004-07-08 13:30:00,44.56,44.59,44.53,44.54,78900.0,27.9045,27.9233,27.8857,27.892,78900.0
2004-07-08 14:00:00,44.54,44.56,44.38,44.44,160400.0,27.892,27.9045,27.7918,27.8294,160400.0
2004-07-08 14:30:00,44.44,44.52,44.4,44.49,196600.0,27.8294,27.8794,27.8043,27.8607,196600.0
2004-07-08 15:00:00,44.51,44.54,44.48,44.51,111800.0,27.8732,27.892,27.8544,27.8732,111800.0
2004-07-08 15:30:00,44.5,44.53,44.45,44.47,253500.0,27.8669,27.8857,27.8356,27.8481,253500.0
2004-07-09 09:30:00,44.48,44.79,44.48,44.58,156700.0,27.8544,28.0485,27.8544,27.917,156700.0
2004-07-09 10:00:00,44.57,44.66,44.52,44.58,128600.0,27.9108,27.9671,27.8794,27.917,128600.0
2004-07-09 10:30:00,44.57,44.64,44.56,44.58,185400.0,27.9108,27.9546,27.9045,27.917,185400.0
2004-07-09 11:00:00,44.59,44.64,44.57,44.62,80400.0,27.9233,27.9546,27.9108,27.9421,80400.0
2004-07-09 11:30:00,44.64,44.65,44.56,44.64,132600.0,27.9546,27.9609,27.9045,27.9546,132600.0
2004-07-09 12:00:00,44.65,44.65,44.5,44.5,166600.0,27.9609,27.9609,27.8669,27.8669,166600.0
2004-07-09 12:30:00,44.5,44.61,44.47,44.59,196100.0,27.8669,27.9358,27.8481,27.9233,196100.0
2004-07-09 13:00:00,44.6,44.73,44.6,44.7,46100.0,27.9295,28.011,27.9295,27.9922,46100.0
2004-07-09 13:30:00,44.7,44.71,44.61,44.66,54900.0,27.9922,27.9984,27.9358,27.9671,54900.0
2004-07-09 14:00:00,44.67,44.72,44.59,44.7,82000.0,27.9734,28.0047,27.9233,27.9922,82000.0
2004-07-09 14:30:00,44.69,44.7,44.61,44.64,80800.0,27.9859,27.9922,27.9358,27.9546,80800.0
2004-07-09 15:00:00,44.63,44.73,44.63,44.68,208700.0,27.9483,28.011,27.9483,27.9796,208700.0
2004-07-09 15:30:00,44.68,44.7,44.64,44.67,147500.0,27.9796,27.9922,27.9546,27.9734,147500.0
2004-07-13 09:30:00,44.72,44.82,44.64,44.73,111700.0,28.0047,28.0673,27.9546,28.011,111700.0
2004-07-13 10:00:00,44.75,44.75,44.66,44.68,72900.0,28.0235,28.0235,27.9671,27.9796,72900.0
2004-07-13 10:30:00,44.67,44.81,44.65,44.76,164800.0,27.9734,28.0611,27.9609,28.0297,164800.0
2004-07-13 11:00:00,44.76,44.76,44.66,44.67,70600.0,28.0297,28.0297,27.9671,27.9734,70600.0
2004-07-13 11:30:00,44.66,44.75,44.65,44.7,89300.0,27.9671,28.0235,27.9609,27.9922,89300.0
2004-07-13 12:00:00,44.69,44.71,44.64,44.7,142000.0,27.9859,27.9984,27.9546,27.9922,142000.0
2004-07-13 12:30:00,44.7,44.77,44.65,44.69,225700.0,27.9922,28.036,27.9609,27.9859,225700.0
2004-07-13 13:00:00,44.69,44.71,44.65,44.67,64100.0,27.9859,27.9984,27.9609,27.9734,64100.0
2004-07-13 13:30:00,44.68,44.68,44.63,44.64,194900.0,27.9796,27.9796,27.9483,27.9546,194900.0
2004-07-13 14:00:00,44.65,44.65,44.58,44.58,85900.0,27.9609,27.9609,27.917,27.917,85900.0
2004-07-13 14:30:00,44.6,44.65,44.55,44.59,105500.0,27.9295,27.9609,27.8982,27.9233,105500.0
2004-07-13 15:00:00,44.59,44.6,44.54,44.55,207400.0,27.9233,27.9295,27.892,27.8982,207400.0
2004-07-13 15:30:00,44.55,44.64,44.55,44.61,251100.0,27.8982,27.9546,27.8982,27.9358,251100.0
2004-07-14 09:30:00,44.4,44.56,44.31,44.36,157400.0,27.8043,27.9045,27.7479,27.7793,157400.0
2004-07-14 10:00:00,44.33,44.55,44.29,44.51,91400.0,27.7605,27.8982,27.7354,27.8732,91400.0
2004-07-14 10:30:00,44.52,44.68,44.49,44.66,140200.0,27.8794,27.9796,27.8607,27.9671,140200.0
2004-07-14 11:00:00,44.65,44.65,44.6,44.6,27900.0,27.9609,27.9609,27.9295,27.9295,27900.0
2004-07-14 11:30:00,44.61,44.71,44.61,44.69,36000.0,27.9358,27.9984,27.9358,27.9859,36000.0
2004-07-14 12:00:00,44.69,44.7,44.62,44.62,90600.0,27.9859,27.9922,27.9421,27.9421,90600.0
2004-07-14 12:30:00,44.62,44.69,44.58,44.62,28800.0,27.9421,27.9859,27.917,27.9421,28800.0
2004-07-14 13:00:00,44.61,44.63,44.5,44.51,79100.0,27.9358,27.9483,27.8669,27.8732,79100.0
2004-07-14 13:30:00,44.51,44.6,44.49,44.55,46600.0,27.8732,27.9295,27.8607,27.8982,46600.0
2004-07-14 14:00:00,44.5,44.57,44.5,44.51,78800.0,27.8669,27.9108,27.8669,27.8732,78800.0
2004-07-14 14:30:00,44.52,44.53,44.45,44.48,124800.0,27.8794,27.8857,27.8356,27.8544,124800.0
2004-07-14 15:00:00,44.48,44.5,44.46,44.48,110100.0,27.8544,27.8669,27.8419,27.8544,110100.0
2004-07-14 15:30:00,44.47,44.57,44.44,44.56,150500.0,27.8481,27.9108,27.8294,27.9045,150500.0
2004-07-15 09:30:00,44.56,44.75,44.51,44.57,57700.0,27.9045,28.0235,27.8732,27.9108,57700.0
2004-07-15 10:00:00,44.57,44.62,44.5,44.55,64600.0,27.9108,27.9421,27.8669,27.8982,64600.0
2004-07-15 10:30:00,44.55,44.62,44.5,44.51,127600.0,27.8982,27.9421,27.8669,27.8732,127600.0
2004-07-15 11:00:00,44.5,44.52,44.44,44.47,89900.0,27.8669,27.8794,27.8294,27.8481,89900.0
2004-07-15 11:30:00,44.47,44.49,44.4,44.41,125600.0,27.8481,27.8607,27.8043,27.8106,125600.0
2004-07-15 12:00:00,44.41,44.5,44.4,44.43,117500.0,27.8106,27.8669,27.8043,27.8231,117500.0
2004-07-15 12:30:00,44.42,44.59,44.4,44.58,72000.0,27.8168,27.9233,27.8043,27.917,72000.0
2004-07-15 13:00:00,44.57,44.62,44.57,44.57,43100.0,27.9108,27.9421,27.9108,27.9108,43100.0
2004-07-15 13:30:00,44.57,44.57,44.5,44.55,45300.0,27.9108,27.9108,27.8669,27.8982,45300.0
2004-07-15 14:00:00,44.54,44.59,44.5,44.57,56500.0,27.892,27.9233,27.8669,27.9108,56500.0
2004-07-15 14:30:00,44.57,44.58,44.49,44.51,174300.0,27.9108,27.917,27.8607,27.8732,174300.0
2004-07-15 15:00:00,44.52,44.55,44.5,44.53,56800.0,27.8794,27.8982,27.8669,27.8857,56800.0
2004-07-15 15:30:00,44.53,44.6,44.46,44.47,133900.0,27.8857,27.9295,27.8419,27.8481,133900.0
2004-07-16 09:30:00,44.48,44.62,44.48,44.59,177000.0,27.8544,27.9421,27.8544,27.9233,177000.0
2004-07-16 10:00:00,44.6,44.64,44.58,44.63,98400.0,27.9295,27.9546,27.917,27.9483,98400.0
2004-07-16 10:30:00,44.62,44.66,44.47,44.5,188600.0,27.9421,27.9671,27.8481,27.8669,188600.0
2004-07-16 11:00:00,44.5,44.55,44.49,44.53,105400.0,27.8669,27.8982,27.8607,27.8857,105400.0
2004-07-16 11:30:00,44.52,44.53,44.4,44.44,156200.0,27.8794,27.8857,27.8043,27.8294,156200.0
2004-07-16 12:00:00,44.45,44.49,44.41,44.41,75500.0,27.8356,27.8607,27.8106,27.8106,75500.0
2004-07-16 12:30:00,44.41,44.46,44.41,44.42,161100.0,27.8106,27.8419,27.8106,27.8168,161100.0
2004-07-16 13:00:00,44.42,44.47,44.41,44.41,31100.0,27.8168,27.8481,27.8106,27.8106,31100.0
2004-07-16 13:30:00,44.41,44.49,44.4,44.43,189800.0,27.8106,27.8607,27.8043,27.8231,189800.0
2004-07-16 14:00:00,44.43,44.45,44.4,44.4,99200.0,27.8231,27.8356,27.8043,27.8043,99200.0
2004-07-16 14:30:00,44.4,44.42,44.33,44.35,161400.0,27.8043,27.8168,27.7605,27.773,161400.0
2004-07-16 15:00:00,44.34,44.43,44.33,44.41,229600.0,27.7667,27.8231,27.7605,27.8106,229600.0
2004-07-16 15:30:00,44.4,44.41,44.28,44.29,194500.0,27.8043,27.8106,27.7292,27.7354,194500.0
2004-07-19 09:30:00,44.35,44.45,44.27,44.28,60200.0,27.773,27.8356,27.7229,27.7292,60200.0
2004-07-19 10:00:00,44.29,44.44,44.28,44.3,161900.0,27.7354,27.8294,27.7292,27.7417,161900.0
2004-07-19 10:30:00,44.27,44.35,44.25,44.33,76900.0,27.7229,27.773,27.7104,27.7605,76900.0
2004-07-19 11:00:00,44.34,44.34,44.25,44.31,56600.0,27.7667,27.7667,27.7104,27.7479,56600.0
2004-07-19 11:30:00,44.32,44.32,44.24,44.25,66500.0,27.7542,27.7542,27.7041,27.7104,66500.0
2004-07-19 12:00:00,44.25,44.3,44.24,44.27,39400.0,27.7104,27.7417,27.7041,27.7229,39400.0
2004-07-19 12:30:00,44.28,44.28,44.24,44.26,27300.0,27.7292,27.7292,27.7041,27.7166,27300.0
2004-07-19 13:00:00,44.26,44.29,44.24,44.24,32700.0,27.7166,27.7354,27.7041,27.7041,32700.0
2004-07-19 13:30:00,44.24,44.28,44.23,44.24,62200.0,27.7041,27.7292,27.6978,27.7041,62200.0
2004-07-19 14:00:00,44.24,44.5,44.24,44.48,60300.0,27.7041,27.8669,27.7041,27.8544,60300.0
2004-07-19 14:30:00,44.46,44.58,44.41,44.46,55300.0,27.8419,27.917,27.8106,27.8419,55300.0
2004-07-19 15:00:00,44.46,44.49,44.37,44.47,46200.0,27.8419,27.8607,27.7855,27.8481,46200.0
2004-07-19 15:30:00,44.46,44.47,44.31,44.33,155900.0,27.8419,27.8481,27.7479,27.7605,155900.0
2004-07-20 09:30:00,44.27,44.28,44.13,44.22,67300.0,27.7229,27.7292,27.6352,27.6916,67300.0
2004-07-20 10:00:00,44.22,44.31,44.18,44.29,152000.0,27.6916,27.7479,27.6665,27.7354,152000.0
2004-07-20 10:30:00,44.3,44.46,44.3,44.46,61000.0,27.7417,27.8419,27.7417,27.8419,61000.0
2004-07-20 11:00:00,44.43,44.45,44.34,44.34,52600.0,27.8231,27.8356,27.7667,27.7667,52600.0
2004-07-20 11:30:00,44.37,44.4,44.35,44.38,40500.0,27.7855,27.8043,27.773,27.7918,40500.0
2004-07-20 12:00:00,44.39,44.48,44.39,44.45,65600.0,27.798,27.8544,27.798,27.8356,65600.0
2004-07-20 12:30:00,44.46,44.53,44.45,44.51,37400.0,27.8419,27.8857,27.8356,27.8732,37400.0
2004-07-20 13:00:00,44.51,44.53,44.44,44.49,57700.0,27.8732,27.8857,27.8294,27.8607,57700.0
2004-07-20 13:30:00,44.48,44.53,44.44,44.45,77500.0,27.8544,27.8857,27.8294,27.8356,77500.0
2004-07-20 14:00:00,44.45,44.5,44.4,44.45,166400.0,27.8356,27.8669,27.8043,27.8356,166400.0
2004-07-20 14:30:00,44.45,44.48,44.33,44.41,257000.0,27.8356,27.8544,27.7605,27.8106,257000.0
2004-07-20 15:00:00,44.41,44.43,44.32,44.4,172100.0,27.8106,27.8231,27.7542,27.8043,172100.0
2004-07-20 15:30:00,44.39,44.41,44.38,44.4,293600.0,27.798,27.8106,27.7918,27.8043,293600.0
2004-07-21 09:30:00,44.45,44.45,44.33,44.36,99400.0,27.8356,27.8356,27.7605,27.7793,99400.0
2004-07-21 10:00:00,44.36,44.45,44.32,44.44,75100.0,27.7793,27.8356,27.7542,27.8294,75100.0
2004-07-21 10:30:00,44.44,44.6,44.42,44.54,126400.0,27.8294,27.9295,27.8168,27.892,126400.0
2004-07-21 11:00:00,44.53,44.53,44.37,44.38,78600.0,27.8857,27.8857,27.7855,27.7918,78600.0
2004-07-21 11:30:00,44.38,44.46,44.37,44.4,153200.0,27.7918,27.8419,27.7855,27.8043,153200.0
2004-07-21 12:00:00,44.4,44.42,44.35,44.35,87100.0,27.8043,27.8168,27.773,27.773,87100.0
2004-07-21 12:30:00,44.36,44.52,44.35,44.48,116100.0,27.7793,27.8794,27.773,27.8544,116100.0
2004-07-21 13:00:00,44.48,44.5,44.42,44.45,65000.0,27.8544,27.8669,27.8168,27.8356,65000.0
2004-07-21 13:30:00,44.45,44.48,44.4,44.41,49300.0,27.8356,27.8544,27.8043,27.8106,49300.0
2004-07-21 14:00:00,44.43,44.45,44.39,44.41,72100.0,27.8231,27.8356,27.798,27.8106,72100.0
2004-07-21 14:30:00,44.41,44.45,44.38,44.39,103100.0,27.8106,27.8356,27.7918,27.798,103100.0
2004-07-21 15:00:00,44.39,44.39,44.35,44.37,127900.0,27.798,27.798,27.773,27.7855,127900.0
2004-07-21 15:30:00,44.37,44.39,44.13,44.13,283000.0,27.7855,27.798,27.6352,27.6352,283000.0
2004-07-22 09:30:00,43.65,43.66,42.59,42.59,338000.0,27.3346,27.3409,26.6708,26.6708,338000.0
2004-07-22 10:00:00,42.59,43.02,42.49,43.02,528100.0,26.6708,26.9401,26.6082,26.9401,528100.0
2004-07-22 10:30:00,43.02,43.22,42.95,42.97,387000.0,26.9401,27.0654,26.8963,26.9088,387000.0
2004-07-22 11:00:00,42.98,42.99,42.8,42.81,227000.0,26.9151,26.9213,26.8023,26.8086,227000.0
2004-07-22 11:30:00,42.81,42.85,42.71,42.72,220400.0,26.8086,26.8337,26.746,26.7522,220400.0
2004-07-22 12:00:00,42.72,43.0,42.72,42.91,211600.0,26.7522,26.9276,26.7522,26.8712,211600.0
2004-07-22 12:30:00,42.9,43.11,42.89,43.07,133400.0,26.865,26.9965,26.8587,26.9714,133400.0
2004-07-22 13:00:00,43.07,43.18,43.06,43.07,126300.0,26.9714,27.0403,26.9652,26.9714,126300.0
2004-07-22 13:30:00,43.08,43.27,43.04,43.27,97500.0,26.9777,27.0967,26.9526,27.0967,97500.0
2004-07-22 14:00:00,43.26,43.63,43.26,43.62,142400.0,27.0904,27.3221,27.0904,27.3158,142400.0
2004-07-22 14:30:00,43.61,43.89,43.6,43.85,176400.0,27.3096,27.4849,27.3033,27.4599,176400.0
2004-07-22 15:00:00,43.83,44.03,43.83,44.01,247700.0,27.4474,27.5726,27.4474,27.5601,247700.0
2004-07-22 15:30:00,44.01,44.02,43.85,43.93,346200.0,27.5601,27.5663,27.4599,27.51,346200.0
2004-07-23 09:30:00,43.55,43.62,43.25,43.26,266900.0,27.272,27.3158,27.0841,27.0904,266900.0
2004-07-23 10:00:00,43.26,43.39,43.16,43.25,226000.0,27.0904,27.1718,27.0278,27.0841,226000.0
2004-07-23 10:30:00,43.25,43.42,43.2,43.38,181900.0,27.0841,27.1906,27.0528,27.1656,181900.0
2004-07-23 11:00:00,43.37,43.39,43.25,43.31,192500.0,27.1593,27.1718,27.0841,27.1217,192500.0
2004-07-23 11:30:00,43.31,43.34,43.28,43.33,109800.0,27.1217,27.1405,27.1029,27.1342,109800.0
2004-07-23 12:00:00,43.33,43.38,43.32,43.34,72800.0,27.1342,27.1656,27.128,27.1405,72800.0
2004-07-23 12:30:00,43.34,43.4,43.32,43.37,98700.0,27.1405,27.1781,27.128,27.1593,98700.0
2004-07-23 13:00:00,43.35,43.39,43.31,43.35,40000.0,27.1468,27.1718,27.1217,27.1468,40000.0
2004-07-23 13:30:00,43.35,43.4,43.35,43.35,56300.0,27.1468,27.1781,27.1468,27.1468,56300.0
2004-07-23 14:00:00,43.35,43.4,43.3,43.38,118500.0,27.1468,27.1781,27.1155,27.1656,118500.0
2004-07-23 14:30:00,43.39,43.39,43.28,43.3,102900.0,27.1718,27.1718,27.1029,27.1155,102900.0
2004-07-23 15:00:00,43.29,43.52,43.21,43.52,151100.0,27.1092,27.2532,27.0591,27.2532,151100.0
2004-07-23 15:30:00,43.52,43.54,43.34,43.44,249700.0,27.2532,27.2658,27.1405,27.2031,249700.0
2004-07-26 09:30:00,43.42,43.54,43.35,43.45,118600.0,27.1906,27.2658,27.1468,27.2094,118600.0
2004-07-26 10:00:00,43.44,43.49,43.4,43.44,104100.0,27.2031,27.2344,27.1781,27.2031,104100.0
2004-07-26 10:30:00,43.43,43.55,43.4,43.43,135100.0,27.1969,27.272,27.1781,27.1969,135100.0
2004-07-26 11:00:00,43.43,43.53,43.33,43.41,148700.0,27.1969,27.2595,27.1342,27.1843,148700.0
2004-07-26 11:30:00,43.41,43.43,43.29,43.38,150000.0,27.1843,27.1969,27.1092,27.1656,150000.0
2004-07-26 12:00:00,43.36,43.41,43.35,43.4,79800.0,27.153,27.1843,27.1468,27.1781,79800.0
2004-07-26 12:30:00,43.4,43.45,43.33,43.34,111700.0,27.1781,27.2094,27.1342,27.1405,111700.0
2004-07-26 13:00:00,43.33,43.45,43.3,43.44,161500.0,27.1342,27.2094,27.1155,27.2031,161500.0
2004-07-26 13:30:00,43.44,43.53,43.26,43.28,198900.0,27.2031,27.2595,27.0904,27.1029,198900.0
2004-07-26 14:00:00,43.28,43.44,43.25,43.44,100000.0,27.1029,27.2031,27.0841,27.2031,100000.0
2004-07-26 14:30:00,43.42,43.44,43.32,43.34,77400.0,27.1906,27.2031,27.128,27.1405,77400.0
2004-07-26 15:00:00,43.33,43.4,43.25,43.26,185600.0,27.1342,27.1781,27.0841,27.0904,185600.0
2004-07-26 15:30:00,43.26,43.45,43.26,43.42,165700.0,27.0904,27.2094,27.0904,27.1906,165700.0
2004-07-27 09:30:00,43.46,43.82,43.46,43.8,126600.0,27.2157,27.4411,27.2157,27.4286,126600.0
2004-07-27 10:00:00,43.78,43.87,43.62,43.63,122700.0,27.416,27.4724,27.3158,27.3221,122700.0
2004-07-27 10:30:00,43.59,43.68,43.58,43.64,99900.0,27.2971,27.3534,27.2908,27.3284,99900.0
2004-07-27 11:00:00,43.64,43.73,43.61,43.66,147600.0,27.3284,27.3847,27.3096,27.3409,147600.0
2004-07-27 11:30:00,43.66,43.69,43.5,43.59,76500.0,27.3409,27.3597,27.2407,27.2971,76500.0
2004-07-27 12:00:00,43.57,43.74,43.53,43.72,101200.0,27.2845,27.391,27.2595,27.3785,101200.0
2004-07-27 12:30:00,43.72,43.72,43.55,43.59,95500.0,27.3785,27.3785,27.272,27.2971,95500.0
2004-07-27 13:00:00,43.56,43.58,43.52,43.56,97300.0,27.2783,27.2908,27.2532,27.2783,97300.0
2004-07-27 13:30:00,43.56,43.56,43.48,43.5,133700.0,27.2783,27.2783,27.2282,27.2407,133700.0
2004-07-27 14:00:00,43.49,43.6,43.46,43.59,99400.0,27.2344,27.3033,27.2157,27.2971,99400.0
2004-07-27 14:30:00,43.56,43.74,43.46,43.57,218500.0,27.2783,27.391,27.2157,27.2845,218500.0
2004-07-27 15:00:00,43.57,43.65,43.55,43.62,226800.0,27.2845,27.3346,27.272,27.3158,226800.0
2004-07-27 15:30:00,43.61,43.66,43.55,43.61,415000.0,27.3096,27.3409,27.272,27.3096,415000.0
2004-07-28 09:30:00,43.61,43.9,43.6,43.81,165000.0,27.3096,27.4912,27.3033,27.4348,165000.0
2004-07-28 10:00:00,43.8,43.81,43.26,43.49,238900.0,27.4286,27.4348,27.0904,27.2344,238900.0
2004-07-28 10:30:00,43.48,43.63,43.45,43.59,193900.0,27.2282,27.3221,27.2094,27.2971,193900.0
2004-07-28 11:00:00,43.58,43.65,43.53,43.53,148700.0,27.2908,27.3346,27.2595,27.2595,148700.0
2004-07-28 11:30:00,43.54,43.74,43.53,43.7,215000.0,27.2658,27.391,27.2595,27.3659,215000.0
2004-07-28 12:00:00,43.7,43.78,43.65,43.77,80400.0,27.3659,27.416,27.3346,27.4098,80400.0
2004-07-28 12:30:00,43.76,43.9,43.74,43.89,42400.0,27.4035,27.4912,27.391,27.4849,42400.0
2004-07-28 13:00:00,43.88,44.1,43.88,44.06,84000.0,27.4787,27.6164,27.4787,27.5914,84000.0
2004-07-28 13:30:00,44.07,44.5,44.07,44.43,226700.0,27.5976,27.8669,27.5976,27.8231,226700.0
2004-07-28 14:00:00,44.42,44.71,44.42,44.63,273200.0,27.8168,27.9984,27.8168,27.9483,273200.0
2004-07-28 14:30:00,44.63,44.82,44.62,44.82,208000.0,27.9483,28.0673,27.9421,28.0673,208000.0
2004-07-28 15:00:00,44.82,45.06,44.81,45.05,297500.0,28.0673,28.2176,28.0611,28.2113,297500.0
2004-07-28 15:30:00,45.05,45.34,44.97,45.25,591100.0,28.2113,28.393,28.1612,28.3366,591100.0
2004-07-29 09:30:00,44.95,44.99,44.73,44.81,199500.0,28.1487,28.1738,28.011,28.0611,199500.0
2004-07-29 10:00:00,44.81,44.83,44.65,44.68,185600.0,28.0611,28.0736,27.9609,27.9796,185600.0
2004-07-29 10:30:00,44.67,44.68,44.52,44.57,143400.0,27.9734,27.9796,27.8794,27.9108,143400.0
2004-07-29 11:00:00,44.56,44.56,44.31,44.42,122200.0,27.9045,27.9045,27.7479,27.8168,122200.0
2004-07-29 11:30:00,44.43,44.44,44.21,44.25,116400.0,27.8231,27.8294,27.6853,27.7104,116400.0
2004-07-29 12:00:00,44.24,44.37,44.15,44.37,97400.0,27.7041,27.7855,27.6477,27.7855,97400.0
2004-07-29 12:30:00,44.38,44.56,44.38,44.45,112400.0,27.7918,27.9045,27.7918,27.8356,112400.0
2004-07-29 13:00:00,44.46,44.46,44.24,44.31,78000.0,27.8419,27.8419,27.7041,27.7479,78000.0
2004-07-29 13:30:00,44.31,44.4,44.31,44.38,89100.0,27.7479,27.8043,27.7479,27.7918,89100.0
2004-07-29 14:00:00,44.38,44.38,44.24,44.27,144300.0,27.7918,27.7918,27.7041,27.7229,144300.0
2004-07-29 14:30:00,44.27,44.27,44.13,44.26,186700.0,27.7229,27.7229,27.6352,27.7166,186700.0
2004-07-29 15:00:00,44.26,44.4,44.23,44.33,195900.0,27.7166,27.8043,27.6978,27.7605,195900.0
2004-07-29 15:30:00,44.34,44.46,44.33,44.36,308900.0,27.7667,27.8419,27.7605,27.7793,308900.0
2004-07-30 09:30:00,44.37,44.59,44.25,44.55,104800.0,27.7855,27.9233,27.7104,27.8982,104800.0
2004-07-30 10:00:00,44.54,44.58,44.2,44.26,125600.0,27.892,27.917,27.6791,27.7166,125600.0
2004-07-30 10:30:00,44.26,44.42,44.25,44.38,89700.0,27.7166,27.8168,27.7104,27.7918,89700.0
2004-07-30 11:00:00,44.38,44.47,44.05,44.07,120000.0,27.7918,27.8481,27.5851,27.5976,120000.0
2004-07-30 11:30:00,44.08,44.16,43.94,44.01,135100.0,27.6039,27.654,27.5162,27.5601,135100.0
2004-07-30 12:00:00,44.01,44.05,43.94,44.05,114500.0,27.5601,27.5851,27.5162,27.5851,114500.0
2004-07-30 12:30:00,44.04,44.05,43.96,44.01,76800.0,27.5789,27.5851,27.5288,27.5601,76800.0
2004-07-30 13:00:00,44.01,44.02,43.96,43.98,38500.0,27.5601,27.5663,27.5288,27.5413,38500.0
2004-07-30 13:30:00,43.98,44.0,43.91,43.95,73200.0,27.5413,27.5538,27.4975,27.5225,73200.0
2004-07-30 14:00:00,43.95,44.04,43.93,44.04,158200.0,27.5225,27.5789,27.51,27.5789,158200.0
2004-07-30 14:30:00,44.04,44.1,43.98,44.07,110000.0,27.5789,27.6164,27.5413,27.5976,110000.0
2004-07-30 15:00:00,44.07,44.17,44.0,44.12,136100.0,27.5976,27.6603,27.5538,27.629,136100.0
2004-07-30 15:30:00,44.15,44.38,44.14,44.37,226000.0,27.6477,27.7918,27.6415,27.7855,226000.0
2004-08-02 09:30:00,44.38,44.38,43.91,44.12,121600.0,27.7918,27.7918,27.4975,27.629,121600.0
2004-08-02 10:00:00,44.12,44.17,44.0,44.13,62500.0,27.629,27.6603,27.5538,27.6352,62500.0
2004-08-02 10:30:00,44.13,44.28,44.11,44.2,41700.0,27.6352,27.7292,27.6227,27.6791,41700.0
2004-08-02 11:00:00,44.2,44.2,44.03,44.1,52200.0,27.6791,27.6791,27.5726,27.6164,52200.0
2004-08-02 11:30:00,44.09,44.22,44.05,44.22,52900.0,27.6102,27.6916,27.5851,27.6916,52900.0
2004-08-02 12:00:00,44.21,44.23,44.06,44.15,62700.0,27.6853,27.6978,27.5914,27.6477,62700.0
2004-08-02 12:30:00,44.14,44.17,44.1,44.15,57300.0,27.6415,27.6603,27.6164,27.6477,57300.0
2004-08-02 13:00:00,44.17,44.25,44.13,44.15,64700.0,27.6603,27.7104,27.6352,27.6477,64700.0
2004-08-02 13:30:00,44.16,44.24,44.16,44.23,63900.0,27.654,27.7041,27.654,27.6978,63900.0
2004-08-02 14:00:00,44.24,44.25,44.1,44.12,76600.0,27.7041,27.7104,27.6164,27.629,76600.0
2004-08-02 14:30:00,44.13,44.19,44.01,44.06,82300.0,27.6352,27.6728,27.5601,27.5914,82300.0
2004-08-02 15:00:00,44.06,44.19,44.02,44.17,95400.0,27.5914,27.6728,27.5663,27.6603,95400.0
2004-08-02 15:30:00,44.17,44.25,44.12,44.15,158600.0,27.6603,27.7104,27.629,27.6477,158600.0
2004-08-03 09:30:00,44.11,44.12,43.94,44.0,132200.0,27.6227,27.629,27.5162,27.5538,132200.0
2004-08-03 10:00:00,44.01,44.12,44.0,44.05,97400.0,27.5601,27.629,27.5538,27.5851,97400.0
2004-08-03 10:30:00,44.05,44.05,43.96,44.01,114600.0,27.5851,27.5851,27.5288,27.5601,114600.0
2004-08-03 11:00:00,44.0,44.0,43.91,43.93,124200.0,27.5538,27.5538,27.4975,27.51,124200.0
2004-08-03 11:30:00,43.93,44.0,43.92,43.97,100800.0,27.51,27.5538,27.5037,27.535,100800.0
2004-08-03 12:00:00,43.97,44.0,43.94,43.95,34400.0,27.535,27.5538,27.5162,27.5225,34400.0
2004-08-03 12:30:00,43.94,43.98,43.9,43.92,65100.0,27.5162,27.5413,27.4912,27.5037,65100.0
2004-08-03 13:00:00,43.92,43.96,43.9,43.94,54100.0,27.5037,27.5288,27.4912,27.5162,54100.0
2004-08-03 13:30:00,43.94,43.97,43.86,43.93,121700.0,27.5162,27.535,27.4661,27.51,121700.0
2004-08-03 14:00:00,43.94,43.96,43.91,43.94,106700.0,27.5162,27.5288,27.4975,27.5162,106700.0
2004-08-03 14:30:00,43.95,43.97,43.85,43.9,84400.0,27.5225,27.535,27.4599,27.4912,84400.0
2004-08-03 15:00:00,43.89,43.94,43.86,43.91,181700.0,27.4849,27.5162,27.4661,27.4975,181700.0
2004-08-03 15:30:00,43.91,43.96,43.87,43.91,255300.0,27.4975,27.5288,27.4724,27.4975,255300.0
2004-08-04 09:30:00,43.87,44.01,43.57,43.88,162200.0,27.4724,27.5601,27.2845,27.4787,162200.0
2004-08-04 10:00:00,43.92,44.05,43.67,43.68,91800.0,27.5037,27.5851,27.3472,27.3534,91800.0
2004-08-04 10:30:00,43.68,43.87,43.67,43.8,88900.0,27.3534,27.4724,27.3472,27.4286,88900.0
2004-08-04 11:00:00,43.8,43.84,43.61,43.83,77500.0,27.4286,27.4536,27.3096,27.4474,77500.0
2004-08-04 11:30:00,43.84,43.84,43.68,43.7,62700.0,27.4536,27.4536,27.3534,27.3659,62700.0
2004-08-04 12:00:00,43.7,43.75,43.65,43.65,38400.0,27.3659,27.3973,27.3346,27.3346,38400.0
2004-08-04 12:30:00,43.65,43.76,43.63,43.7,37500.0,27.3346,27.4035,27.3221,27.3659,37500.0
2004-08-04 13:00:00,43.66,43.7,43.6,43.68,40600.0,27.3409,27.3659,27.3033,27.3534,40600.0
2004-08-04 13:30:00,43.67,43.94,43.67,43.91,44800.0,27.3472,27.5162,27.3472,27.4975,44800.0
2004-08-04 14:00:00,43.94,44.04,43.92,43.97,47700.0,27.5162,27.5789,27.5037,27.535,47700.0
2004-08-04 14:30:00,43.97,44.09,43.97,44.08,96100.0,27.535,27.6102,27.535,27.6039,96100.0
2004-08-04 15:00:00,44.07,44.11,43.96,44.0,70600.0,27.5976,27.6227,27.5288,27.5538,70600.0
2004-08-04 15:30:00,43.97,43.98,43.86,43.93,90400.0,27.535,27.5413,27.4661,27.51,90400.0
2004-08-05 09:30:00,43.82,43.84,43.68,43.7,44800.0,27.4411,27.4536,27.3534,27.3659,44800.0
2004-08-05 10:00:00,43.69,43.69,43.61,43.63,35000.0,27.3597,27.3597,27.3096,27.3221,35000.0
2004-08-05 10:30:00,43.65,43.68,43.6,43.63,41400.0,27.3346,27.3534,27.3033,27.3221,41400.0
2004-08-05 11:00:00,43.62,43.64,43.49,43.5,47100.0,27.3158,27.3284,27.2344,27.2407,47100.0
2004-08-05 11:30:00,43.52,43.54,43.41,43.45,38400.0,27.2532,27.2658,27.1843,27.2094,38400.0
2004-08-05 12:00:00,43.46,43.46,43.23,43.41,58500.0,27.2157,27.2157,27.0716,27.1843,58500.0
2004-08-05 12:30:00,43.41,43.45,43.36,43.38,30300.0,27.1843,27.2094,27.153,27.1656,30300.0
2004-08-05 13:00:00,43.36,43.41,43.31,43.34,59200.0,27.153,27.1843,27.1217,27.1405,59200.0
2004-08-05 13:30:00,43.34,43.42,43.31,43.41,20900.0,27.1405,27.1906,27.1217,27.1843,20900.0
2004-08-05 14:00:00,43.41,43.41,43.26,43.3,41900.0,27.1843,27.1843,27.0904,27.1155,41900.0
2004-08-05 14:30:00,43.29,43.34,43.05,43.08,83400.0,27.1092,27.1405,26.9589,26.9777,83400.0
2004-08-05 15:00:00,43.08,43.28,43.08,43.23,131700.0,26.9777,27.1029,26.9777,27.0716,131700.0
2004-08-05 15:30:00,43.24,43.25,42.96,43.03,160300.0,27.0779,27.0841,26.9025,26.9464,160300.0
2004-08-06 09:30:00,43.0,43.01,42.7,42.71,155000.0,26.9276,26.9339,26.7397,26.746,155000.0
2004-08-06 10:00:00,42.72,42.94,42.54,42.8,183800.0,26.7522,26.89,26.6395,26.8023,183800.0
2004-08-06 10:30:00,42.8,42.87,42.73,42.82,116100.0,26.8023,26.8462,26.7585,26.8149,116100.0
2004-08-06 11:00:00,42.85,43.03,42.78,43.0,134900.0,26.8337,26.9464,26.7898,26.9276,134900.0
2004-08-06 11:30:00,43.0,43.01,42.72,42.84,129500.0,26.9276,26.9339,26.7522,26.8274,129500.0
2004-08-06 12:00:00,42.84,42.86,42.76,42.82,99600.0,26.8274,26.8399,26.7773,26.8149,99600.0
2004-08-06 12:30:00,42.82,42.83,42.64,42.67,61700.0,26.8149,26.8211,26.7021,26.7209,61700.0
2004-08-06 13:00:00,42.67,42.69,42.59,42.68,111400.0,26.7209,26.7335,26.6708,26.7272,111400.0
2004-08-06 13:30:00,42.68,42.68,42.5,42.56,203400.0,26.7272,26.7272,26.6145,26.6521,203400.0
2004-08-06 14:00:00,42.57,42.62,42.37,42.54,168700.0,26.6583,26.6896,26.5331,26.6395,168700.0
2004-08-06 14:30:00,42.55,42.65,42.4,42.45,139100.0,26.6458,26.7084,26.5519,26.5832,139100.0
2004-08-06 15:00:00,42.46,42.56,42.37,42.41,125600.0,26.5894,26.6521,26.5331,26.5581,125600.0
2004-08-06 15:30:00,42.39,42.66,42.38,42.56,282900.0,26.5456,26.7147,26.5393,26.6521,282900.0
2004-08-09 09:30:00,42.25,42.53,42.25,42.44,147300.0,26.4579,26.6333,26.4579,26.5769,147300.0
2004-08-09 10:00:00,42.44,42.61,42.44,42.59,64700.0,26.5769,26.6834,26.5769,26.6708,64700.0
2004-08-09 10:30:00,42.6,42.67,42.47,42.65,39900.0,26.6771,26.7209,26.5957,26.7084,39900.0
2004-08-09 11:00:00,42.65,42.65,42.51,42.54,26000.0,26.7084,26.7084,26.6207,26.6395,26000.0
2004-08-09 11:30:00,42.55,42.6,42.5,42.54,42200.0,26.6458,26.6771,26.6145,26.6395,42200.0
2004-08-09 12:00:00,42.54,42.54,42.38,42.51,82500.0,26.6395,26.6395,26.5393,26.6207,82500.0
2004-08-09 12:30:00,42.5,42.6,42.5,42.53,42200.0,26.6145,26.6771,26.6145,26.6333,42200.0
2004-08-09 13:00:00,42.53,42.61,42.53,42.55,19300.0,26.6333,26.6834,26.6333,26.6458,19300.0
2004-08-09 13:30:00,42.55,42.58,42.52,42.53,26300.0,26.6458,26.6646,26.627,26.6333,26300.0
2004-08-09 14:00:00,42.53,42.65,42.46,42.65,37100.0,26.6333,26.7084,26.5894,26.7084,37100.0
2004-08-09 14:30:00,42.65,42.69,42.56,42.6,66800.0,26.7084,26.7335,26.6521,26.6771,66800.0
2004-08-09 15:00:00,42.65,42.7,42.6,42.6,106500.0,26.7084,26.7397,26.6771,26.6771,106500.0
2004-08-09 15:30:00,42.59,42.64,42.5,42.51,127400.0,26.6708,26.7021,26.6145,26.6207,127400.0
2004-08-10 09:30:00,42.51,42.74,42.51,42.72,88000.0,26.6207,26.7648,26.6207,26.7522,88000.0
2004-08-10 10:00:00,42.68,42.7,42.52,42.57,86600.0,26.7272,26.7397,26.627,26.6583,86600.0
2004-08-10 10:30:00,42.58,42.74,42.56,42.7,101900.0,26.6646,26.7648,26.6521,26.7397,101900.0
2004-08-10 11:00:00,42.7,42.85,42.69,42.85,87200.0,26.7397,26.8337,26.7335,26.8337,87200.0
2004-08-10 11:30:00,42.86,42.94,42.81,42.84,91100.0,26.8399,26.89,26.8086,26.8274,91100.0
2004-08-10 12:00:00,42.84,42.86,42.77,42.86,36700.0,26.8274,26.8399,26.7836,26.8399,36700.0
2004-08-10 12:30:00,42.86,42.9,42.81,42.84,41600.0,26.8399,26.865,26.8086,26.8274,41600.0
2004-08-10 13:00:00,42.83,42.86,42.79,42.84,30000.0,26.8211,26.8399,26.7961,26.8274,30000.0
2004-08-10 13:30:00,42.83,42.9,42.82,42.85,38500.0,26.8211,26.865,26.8149,26.8337,38500.0
2004-08-10 14:00:00,42.82,42.9,42.69,42.69,70400.0,26.8149,26.865,26.7335,26.7335,70400.0
2004-08-10 14:30:00,42.7,42.94,42.61,42.86,94100.0,26.7397,26.89,26.6834,26.8399,94100.0
2004-08-10 15:00:00,42.87,43.13,42.86,43.01,139200.0,26.8462,27.009,26.8399,26.9339,139200.0
2004-08-10 15:30:00,42.98,43.01,42.9,43.0,149200.0,26.9151,26.9339,26.865,26.9276,149200.0
2004-08-11 09:30:00,42.7,42.73,42.52,42.59,196300.0,26.7397,26.7585,26.627,26.6708,196300.0
2004-08-11 10:00:00,42.57,42.77,42.51,42.68,145700.0,26.6583,26.7836,26.6207,26.7272,145700.0
2004-08-11 10:30:00,42.69,42.89,42.67,42.86,49200.0,26.7335,26.8587,26.7209,26.8399,49200.0
2004-08-11 11:00:00,42.86,42.98,42.81,42.92,83600.0,26.8399,26.9151,26.8086,26.8775,83600.0
2004-08-11 11:30:00,42.92,42.93,42.83,42.85,77700.0,26.8775,26.8838,26.8211,26.8337,77700.0
2004-08-11 12:00:00,42.86,42.9,42.79,42.86,66000.0,26.8399,26.865,26.7961,26.8399,66000.0
2004-08-11 12:30:00,42.83,42.92,42.8,42.9,31800.0,26.8211,26.8775,26.8023,26.865,31800.0
2004-08-11 13:00:00,42.9,43.02,42.9,43.0,46800.0,26.865,26.9401,26.865,26.9276,46800.0
2004-08-11 13:30:00,43.02,43.02,42.76,42.89,79200.0,26.9401,26.9401,26.7773,26.8587,79200.0
2004-08-11 14:00:00,42.9,42.92,42.77,42.9,47600.0,26.865,26.8775,26.7836,26.865,47600.0
2004-08-11 14:30:00,42.91,42.96,42.82,42.93,57400.0,26.8712,26.9025,26.8149,26.8838,57400.0
2004-08-11 15:00:00,42.93,42.99,42.87,42.95,132400.0,26.8838,26.9213,26.8462,26.8963,132400.0
2004-08-11 15:30:00,42.95,43.09,42.93,43.0,187500.0,26.8963,26.984,26.8838,26.9276,187500.0
2004-08-12 09:30:00,42.95,42.95,42.75,42.85,62200.0,26.8963,26.8963,26.771,26.8337,62200.0
2004-08-12 10:00:00,42.9,42.94,42.77,42.84,45200.0,26.865,26.89,26.7836,26.8274,45200.0
2004-08-12 10:30:00,42.83,42.94,42.8,42.88,87000.0,26.8211,26.89,26.8023,26.8524,87000.0
2004-08-12 11:00:00,42.89,43.01,42.87,42.98,51000.0,26.8587,26.9339,26.8462,26.9151,51000.0
2004-08-12 11:30:00,42.97,42.97,42.86,42.91,57700.0,26.9088,26.9088,26.8399,26.8712,57700.0
2004-08-12 12:00:00,42.91,42.94,42.71,42.74,70400.0,26.8712,26.89,26.746,26.7648,70400.0
2004-08-12 12:30:00,42.74,42.83,42.72,42.81,27700.0,26.7648,26.8211,26.7522,26.8086,27700.0
2004-08-12 13:00:00,42.8,42.81,42.41,42.55,63700.0,26.8023,26.8086,26.5581,26.6458,63700.0
2004-08-12 13:30:00,42.55,42.6,42.46,42.5,105200.0,26.6458,26.6771,26.5894,26.6145,105200.0
2004-08-12 14:00:00,42.5,42.5,42.4,42.45,93100.0,26.6145,26.6145,26.5519,26.5832,93100.0
2004-08-12 14:30:00,42.45,42.65,42.42,42.61,60000.0,26.5832,26.7084,26.5644,26.6834,60000.0
2004-08-12 15:00:00,42.62,42.62,42.44,42.49,92300.0,26.6896,26.6896,26.5769,26.6082,92300.0
2004-08-12 15:30:00,42.48,42.49,42.4,42.44,154300.0,26.602,26.6082,26.5519,26.5769,154300.0
2004-08-13 09:30:00,42.39,42.43,42.1,42.42,134100.0,26.5456,26.5706,26.364,26.5644,134100.0
2004-08-13 10:00:00,42.42,42.44,42.3,42.39,85000.0,26.5644,26.5769,26.4892,26.5456,85000.0
2004-08-13 10:30:00,42.39,42.61,42.38,42.51,66200.0,26.5456,26.6834,26.5393,26.6207,66200.0
2004-08-13 11:00:00,42.53,42.72,42.52,42.55,71300.0,26.6333,26.7522,26.627,26.6458,71300.0
2004-08-13 11:30:00,42.56,42.61,42.48,42.54,56700.0,26.6521,26.6834,26.602,26.6395,56700.0
2004-08-13 12:00:00,42.53,42.6,42.5,42.52,61200.0,26.6333,26.6771,26.6145,26.627,61200.0
2004-08-13 12:30:00,42.52,42.64,42.5,42.54,74800.0,26.627,26.7021,26.6145,26.6395,74800.0
2004-08-13 13:00:00,42.54,42.59,42.5,42.51,48100.0,26.6395,26.6708,26.6145,26.6207,48100.0
2004-08-13 13:30:00,42.52,42.63,42.5,42.61,63200.0,26.627,26.6959,26.6145,26.6834,63200.0
2004-08-13 14:00:00,42.61,42.62,42.51,42.52,97700.0,26.6834,26.6896,26.6207,26.627,97700.0
2004-08-13 14:30:00,42.52,42.55,42.47,42.5,57100.0,26.627,26.6458,26.5957,26.6145,57100.0
2004-08-13 15:00:00,42.5,42.61,42.46,42.53,74500.0,26.6145,26.6834,26.5894,26.6333,74500.0
2004-08-13 15:30:00,42.52,42.65,42.52,42.62,94000.0,26.627,26.7084,26.627,26.6896,94000.0
2004-08-16 09:30:00,42.65,43.04,42.64,42.92,100800.0,26.7084,26.9526,26.7021,26.8775,100800.0
2004-08-16 10:00:00,42.92,43.24,42.9,43.1,110200.0,26.8775,27.0779,26.865,26.9902,110200.0
2004-08-16 10:30:00,43.09,43.16,42.98,43.08,527100.0,26.984,27.0278,26.9151,26.9777,527100.0
2004-08-16 11:00:00,43.06,43.3,43.05,43.17,76000.0,26.9652,27.1155,26.9589,27.034,76000.0
2004-08-16 11:30:00,43.17,43.27,43.17,43.2,62400.0,27.034,27.0967,27.034,27.0528,62400.0
2004-08-16 12:00:00,43.18,43.34,43.17,43.31,83800.0,27.0403,27.1405,27.034,27.1217,83800.0
2004-08-16 12:30:00,43.31,43.31,43.19,43.21,48300.0,27.1217,27.1217,27.0466,27.0591,48300.0
2004-08-16 13:00:00,43.23,43.29,43.18,43.18,65600.0,27.0716,27.1092,27.0403,27.0403,65600.0
2004-08-16 13:30:00,43.2,43.25,43.1,43.25,55900.0,27.0528,27.0841,26.9902,27.0841,55900.0
2004-08-16 14:00:00,43.23,43.38,43.2,43.28,97500.0,27.0716,27.1656,27.0528,27.1029,97500.0
2004-08-16 14:30:00,43.29,43.3,43.17,43.19,95100.0,27.1092,27.1155,27.034,27.0466,95100.0
2004-08-16 15:00:00,43.2,43.26,43.09,43.12,98100.0,27.0528,27.0904,26.984,27.0027,98100.0
2004-08-16 15:30:00,43.11,43.25,43.09,43.23,178700.0,26.9965,27.0841,26.984,27.0716,178700.0
2004-08-17 09:30:00,43.33,43.41,43.19,43.23,251300.0,27.1342,27.1843,27.0466,27.0716,251300.0
2004-08-17 10:00:00,43.22,43.27,43.06,43.13,133200.0,27.0654,27.0967,26.9652,27.009,133200.0
2004-08-17 10:30:00,43.14,43.24,43.09,43.15,113600.0,27.0153,27.0779,26.984,27.0215,113600.0
2004-08-17 11:00:00,43.16,43.17,43.03,43.09,114600.0,27.0278,27.034,26.9464,26.984,114600.0
2004-08-17 11:30:00,43.08,43.12,42.99,42.99,116000.0,26.9777,27.0027,26.9213,26.9213,116000.0
2004-08-17 12:00:00,43.01,43.05,42.95,43.01,68300.0,26.9339,26.9589,26.8963,26.9339,68300.0
2004-08-17 12:30:00,43.0,43.14,43.0,43.11,87300.0,26.9276,27.0153,26.9276,26.9965,87300.0
2004-08-17 13:00:00,43.11,43.13,43.04,43.1,57000.0,26.9965,27.009,26.9526,26.9902,57000.0
2004-08-17 13:30:00,43.1,43.12,43.01,43.07,76700.0,26.9902,27.0027,26.9339,26.9714,76700.0
2004-08-17 14:00:00,43.07,43.1,42.98,43.09,68900.0,26.9714,26.9902,26.9151,26.984,68900.0
2004-08-17 14:30:00,43.1,43.12,42.97,42.99,78800.0,26.9902,27.0027,26.9088,26.9213,78800.0
2004-08-17 15:00:00,43.01,43.08,42.91,42.95,151100.0,26.9339,26.9777,26.8712,26.8963,151100.0
2004-08-17 15:30:00,42.97,43.02,42.9,42.94,166000.0,26.9088,26.9401,26.865,26.89,166000.0
2004-08-18 09:30:00,42.92,43.05,42.88,43.0,60300.0,26.8775,26.9589,26.8524,26.9276,60300.0
2004-08-18 10:00:00,43.01,43.27,42.99,43.23,68700.0,26.9339,27.0967,26.9213,27.0716,68700.0
2004-08-18 10:30:00,43.23,43.46,43.18,43.45,76200.0,27.0716,27.2157,27.0403,27.2094,76200.0
2004-08-18 11:00:00,43.45,43.48,43.4,43.42,70200.0,27.2094,27.2282,27.1781,27.1906,70200.0
2004-08-18 11:30:00,43.44,43.48,43.35,43.41,87800.0,27.2031,27.2282,27.1468,27.1843,87800.0
2004-08-18 12:00:00,43.41,43.52,43.4,43.51,23500.0,27.1843,27.2532,27.1781,27.247,23500.0
2004-08-18 12:30:00,43.51,43.57,43.51,43.55,34400.0,27.247,27.2845,27.247,27.272,34400.0
2004-08-18 13:00:00,43.55,43.56,43.51,43.54,56700.0,27.272,27.2783,27.247,27.2658,56700.0
2004-08-18 13:30:00,43.55,43.56,43.51,43.56,42500.0,27.272,27.2783,27.247,27.2783,42500.0
2004-08-18 14:00:00,43.56,43.78,43.56,43.72,121300.0,27.2783,27.416,27.2783,27.3785,121300.0
2004-08-18 14:30:00,43.73,43.76,43.64,43.68,58700.0,27.3847,27.4035,27.3284,27.3534,58700.0
2004-08-18 15:00:00,43.7,43.7,43.6,43.66,66500.0,27.3659,27.3659,27.3033,27.3409,66500.0
2004-08-18 15:30:00,43.67,43.76,43.66,43.71,116900.0,27.3472,27.4035,27.3409,27.3722,116900.0
2004-08-19 09:30:00,43.58,43.77,43.58,43.7,74600.0,27.2908,27.4098,27.2908,27.3659,74600.0
2004-08-19 10:00:00,43.68,43.82,43.67,43.69,43600.0,27.3534,27.4411,27.3472,27.3597,43600.0
2004-08-19 10:30:00,43.68,43.75,43.68,43.69,47800.0,27.3534,27.3973,27.3534,27.3597,47800.0
2004-08-19 11:00:00,43.69,43.77,43.69,43.73,71300.0,27.3597,27.4098,27.3597,27.3847,71300.0
2004-08-19 11:30:00,43.74,43.83,43.73,43.82,59200.0,27.391,27.4474,27.3847,27.4411,59200.0
2004-08-19 12:00:00,43.81,43.92,43.81,43.9,86100.0,27.4348,27.5037,27.4348,27.4912,86100.0
2004-08-19 12:30:00,43.88,43.93,43.83,43.86,46700.0,27.4787,27.51,27.4474,27.4661,46700.0
2004-08-19 13:00:00,43.86,43.88,43.82,43.88,48800.0,27.4661,27.4787,27.4411,27.4787,48800.0
2004-08-19 13:30:00,43.89,43.89,43.78,43.8,82600.0,27.4849,27.4849,27.416,27.4286,82600.0
2004-08-19 14:00:00,43.8,43.8,43.71,43.73,108700.0,27.4286,27.4286,27.3722,27.3847,108700.0
2004-08-19 14:30:00,43.74,43.82,43.69,43.79,99700.0,27.391,27.4411,27.3597,27.4223,99700.0
2004-08-19 15:00:00,43.79,43.95,43.77,43.92,120300.0,27.4223,27.5225,27.4098,27.5037,120300.0
2004-08-19 15:30:00,43.92,43.99,43.8,43.98,185900.0,27.5037,27.5476,27.4286,27.5413,185900.0
2004-08-20 09:30:00,43.95,44.07,43.9,44.04,104300.0,27.5225,27.5976,27.4912,27.5789,104300.0
2004-08-20 10:00:00,44.02,44.09,43.98,43.98,95300.0,27.5663,27.6102,27.5413,27.5413,95300.0
2004-08-20 10:30:00,43.98,44.11,43.98,43.98,80300.0,27.5413,27.6227,27.5413,27.5413,80300.0
2004-08-20 11:00:00,43.97,44.02,43.93,43.97,67500.0,27.535,27.5663,27.51,27.535,67500.0
2004-08-20 11:30:00,43.96,44.04,43.96,44.0,45500.0,27.5288,27.5789,27.5288,27.5538,45500.0
2004-08-20 12:00:00,44.0,44.09,43.97,44.03,34200.0,27.5538,27.6102,27.535,27.5726,34200.0
2004-08-20 12:30:00,44.03,44.15,43.98,44.08,37200.0,27.5726,27.6477,27.5413,27.6039,37200.0
2004-08-20 13:00:00,44.09,44.1,44.03,44.04,22700.0,27.6102,27.6164,27.5726,27.5789,22700.0
2004-08-20 13:30:00,44.05,44.13,44.05,44.13,56100.0,27.5851,27.6352,27.5851,27.6352,56100.0
2004-08-20 14:00:00,44.13,44.31,44.13,44.29,108700.0,27.6352,27.7479,27.6352,27.7354,108700.0
2004-08-20 14:30:00,44.3,44.35,44.22,44.3,89900.0,27.7417,27.773,27.6916,27.7417,89900.0
2004-08-20 15:00:00,44.3,44.34,44.22,44.28,80600.0,27.7417,27.7667,27.6916,27.7292,80600.0
2004-08-20 15:30:00,44.29,44.31,44.2,44.23,126000.0,27.7354,27.7479,27.6791,27.6978,126000.0
2004-08-23 09:30:00,44.3,44.57,44.3,44.53,125200.0,27.7417,27.9108,27.7417,27.8857,125200.0
2004-08-23 10:00:00,44.51,44.63,44.42,44.52,137200.0,27.8732,27.9483,27.8168,27.8794,137200.0
2004-08-23 10:30:00,44.52,44.74,44.5,44.68,131700.0,27.8794,28.0172,27.8669,27.9796,131700.0
2004-08-23 11:00:00,44.67,44.69,44.6,44.6,58600.0,27.9734,27.9859,27.9295,27.9295,58600.0
2004-08-23 11:30:00,44.61,44.61,44.4,44.42,195700.0,27.9358,27.9358,27.8043,27.8168,195700.0
2004-08-23 12:00:00,44.41,44.47,44.4,44.44,36400.0,27.8106,27.8481,27.8043,27.8294,36400.0
2004-08-23 12:30:00,44.43,44.51,44.41,44.41,34800.0,27.8231,27.8732,27.8106,27.8106,34800.0
2004-08-23 13:00:00,44.42,44.48,44.33,44.38,35100.0,27.8168,27.8544,27.7605,27.7918,35100.0
2004-08-23 13:30:00,44.35,44.38,44.3,44.37,39800.0,27.773,27.7918,27.7417,27.7855,39800.0
2004-08-23 14:00:00,44.37,44.41,44.3,44.35,51600.0,27.7855,27.8106,27.7417,27.773,51600.0
2004-08-23 14:30:00,44.35,44.35,44.22,44.26,41700.0,27.773,27.773,27.6916,27.7166,41700.0
2004-08-23 15:00:00,44.26,44.26,44.11,44.14,63000.0,27.7166,27.7166,27.6227,27.6415,63000.0
2004-08-23 15:30:00,44.15,44.25,44.13,44.14,104200.0,27.6477,27.7104,27.6352,27.6415,104200.0
2004-08-24 09:30:00,44.1,44.25,43.95,44.03,137700.0,27.6164,27.7104,27.5225,27.5726,137700.0
2004-08-24 10:00:00,44.03,44.12,43.98,44.05,87500.0,27.5726,27.629,27.5413,27.5851,87500.0
2004-08-24 10:30:00,44.05,44.08,44.0,44.04,105900.0,27.5851,27.6039,27.5538,27.5789,105900.0
2004-08-24 11:00:00,44.04,44.04,44.0,44.03,41700.0,27.5789,27.5789,27.5538,27.5726,41700.0
2004-08-24 11:30:00,44.03,44.03,43.94,43.98,49100.0,27.5726,27.5726,27.5162,27.5413,49100.0
2004-08-24 12:00:00,43.98,43.98,43.88,43.88,24900.0,27.5413,27.5413,27.4787,27.4787,24900.0
2004-08-24 12:30:00,43.9,44.0,43.9,43.97,29700.0,27.4912,27.5538,27.4912,27.535,29700.0
2004-08-24 13:00:00,43.98,43.99,43.89,43.95,49400.0,27.5413,27.5476,27.4849,27.5225,49400.0
2004-08-24 13:30:00,43.95,44.0,43.92,43.99,59900.0,27.5225,27.5538,27.5037,27.5476,59900.0
2004-08-24 14:00:00,43.99,44.0,43.92,43.97,69200.0,27.5476,27.5538,27.5037,27.535,69200.0
2004-08-24 14:30:00,43.97,44.0,43.95,43.99,26100.0,27.535,27.5538,27.5225,27.5476,26100.0
2004-08-24 15:00:00,43.99,44.01,43.92,44.0,52800.0,27.5476,27.5601,27.5037,27.5538,52800.0
2004-08-24 15:30:00,44.01,44.03,43.96,44.02,80600.0,27.5601,27.5726,27.5288,27.5663,80600.0
2004-08-25 09:30:00,43.95,44.12,43.93,44.07,93500.0,27.5225,27.629,27.51,27.5976,93500.0
2004-08-25 10:00:00,44.04,44.13,44.01,44.06,58800.0,27.5789,27.6352,27.5601,27.5914,58800.0
2004-08-25 10:30:00,44.08,44.12,43.95,43.98,57600.0,27.6039,27.629,27.5225,27.5413,57600.0
2004-08-25 11:00:00,43.97,44.0,43.89,43.98,34100.0,27.535,27.5538,27.4849,27.5413,34100.0
2004-08-25 11:30:00,43.99,44.05,43.99,44.01,51600.0,27.5476,27.5851,27.5476,27.5601,51600.0
2004-08-25 12:00:00,44.0,44.1,44.0,44.08,52400.0,27.5538,27.6164,27.5538,27.6039,52400.0
2004-08-25 12:30:00,44.09,44.15,44.06,44.06,47400.0,27.6102,27.6477,27.5914,27.5914,47400.0
2004-08-25 13:00:00,44.06,44.19,44.05,44.18,49000.0,27.5914,27.6728,27.5851,27.6665,49000.0
2004-08-25 13:30:00,44.19,44.24,44.18,44.2,47100.0,27.6728,27.7041,27.6665,27.6791,47100.0
2004-08-25 14:00:00,44.23,44.34,44.19,44.32,56300.0,27.6978,27.7667,27.6728,27.7542,56300.0
2004-08-25 14:30:00,44.3,44.35,44.29,44.32,54400.0,27.7417,27.773,27.7354,27.7542,54400.0
2004-08-25 15:00:00,44.32,44.36,44.27,44.27,55700.0,27.7542,27.7793,27.7229,27.7229,55700.0
2004-08-25 15:30:00,44.27,44.32,44.26,44.32,93200.0,27.7229,27.7542,27.7166,27.7542,93200.0
2004-08-26 09:30:00,44.18,44.37,44.17,44.37,55600.0,27.6665,27.7855,27.6603,27.7855,55600.0
2004-08-26 10:00:00,44.34,44.45,44.27,44.31,54200.0,27.7667,27.8356,27.7229,27.7479,54200.0
2004-08-26 10:30:00,44.3,44.34,44.15,44.2,93100.0,27.7417,27.7667,27.6477,27.6791,93100.0
2004-08-26 11:00:00,44.21,44.29,44.16,44.21,32900.0,27.6853,27.7354,27.654,27.6853,32900.0
2004-08-26 11:30:00,44.21,44.31,44.2,44.25,28700.0,27.6853,27.7479,27.6791,27.7104,28700.0
2004-08-26 12:00:00,44.26,44.28,44.23,44.27,13100.0,27.7166,27.7292,27.6978,27.7229,13100.0
2004-08-26 12:30:00,44.27,44.29,44.26,44.29,16300.0,27.7229,27.7354,27.7166,27.7354,16300.0
2004-08-26 13:00:00,44.29,44.32,44.29,44.31,15300.0,27.7354,27.7542,27.7354,27.7479,15300.0
2004-08-26 13:30:00,44.31,44.31,44.22,44.26,23500.0,27.7479,27.7479,27.6916,27.7166,23500.0
2004-08-26 14:00:00,44.25,44.29,44.16,44.26,38100.0,27.7104,27.7354,27.654,27.7166,38100.0
2004-08-26 14:30:00,44.27,44.38,44.21,44.38,51700.0,27.7229,27.7918,27.6853,27.7918,51700.0
2004-08-26 15:00:00,44.36,44.48,44.36,44.47,57800.0,27.7793,27.8544,27.7793,27.8481,57800.0
2004-08-26 15:30:00,44.47,44.55,44.46,44.5,131500.0,27.8481,27.8982,27.8419,27.8669,131500.0
2004-08-27 09:30:00,44.49,44.64,44.4,44.6,48600.0,27.8607,27.9546,27.8043,27.9295,48600.0
2004-08-27 10:00:00,44.59,44.6,44.52,44.56,53500.0,27.9233,27.9295,27.8794,27.9045,53500.0
2004-08-27 10:30:00,44.55,44.61,44.55,44.6,50100.0,27.8982,27.9358,27.8982,27.9295,50100.0
2004-08-27 11:00:00,44.6,44.62,44.55,44.57,38500.0,27.9295,27.9421,27.8982,27.9108,38500.0
2004-08-27 11:30:00,44.57,44.59,44.54,44.54,28500.0,27.9108,27.9233,27.892,27.892,28500.0
2004-08-27 12:00:00,44.54,44.6,44.52,44.58,37600.0,27.892,27.9295,27.8794,27.917,37600.0
2004-08-27 12:30:00,44.58,44.62,44.53,44.59,41600.0,27.917,27.9421,27.8857,27.9233,41600.0
2004-08-27 13:00:00,44.59,44.63,44.58,44.62,20500.0,27.9233,27.9483,27.917,27.9421,20500.0
2004-08-27 13:30:00,44.61,44.62,44.55,44.6,28200.0,27.9358,27.9421,27.8982,27.9295,28200.0
2004-08-27 14:00:00,44.6,44.65,44.59,44.61,22000.0,27.9295,27.9609,27.9233,27.9358,22000.0
2004-08-27 14:30:00,44.61,44.65,44.58,44.65,30500.0,27.9358,27.9609,27.917,27.9609,30500.0
2004-08-27 15:00:00,44.65,44.67,44.61,44.62,38700.0,27.9609,27.9734,27.9358,27.9421,38700.0
2004-08-27 15:30:00,44.61,44.68,44.59,44.66,104400.0,27.9358,27.9796,27.9233,27.9671,104400.0
2004-08-30 09:30:00,44.5,44.66,44.5,44.53,105900.0,27.8669,27.9671,27.8669,27.8857,105900.0
2004-08-30 10:00:00,44.52,44.67,44.52,44.61,49900.0,27.8794,27.9734,27.8794,27.9358,49900.0
2004-08-30 10:30:00,44.6,44.63,44.55,44.62,63400.0,27.9295,27.9483,27.8982,27.9421,63400.0
2004-08-30 11:00:00,44.61,44.66,44.54,44.56,49100.0,27.9358,27.9671,27.892,27.9045,49100.0
2004-08-30 11:30:00,44.55,44.64,44.54,44.63,39800.0,27.8982,27.9546,27.892,27.9483,39800.0
2004-08-30 12:00:00,44.63,44.68,44.62,44.63,22200.0,27.9483,27.9796,27.9421,27.9483,22200.0
2004-08-30 12:30:00,44.61,44.61,44.55,44.55,25100.0,27.9358,27.9358,27.8982,27.8982,25100.0
2004-08-30 13:00:00,44.54,44.58,44.51,44.53,31900.0,27.892,27.917,27.8732,27.8857,31900.0
2004-08-30 13:30:00,44.53,44.59,44.51,44.51,47000.0,27.8857,27.9233,27.8732,27.8732,47000.0
2004-08-30 14:00:00,44.51,44.54,44.45,44.47,36800.0,27.8732,27.892,27.8356,27.8481,36800.0
2004-08-30 14:30:00,44.47,44.48,44.35,44.37,59100.0,27.8481,27.8544,27.773,27.7855,59100.0
2004-08-30 15:00:00,44.37,44.49,44.34,44.4,47000.0,27.7855,27.8607,27.7667,27.8043,47000.0
2004-08-30 15:30:00,44.41,44.48,44.38,44.42,134900.0,27.8106,27.8544,27.7918,27.8168,134900.0
2004-08-31 09:30:00,44.3,44.5,44.25,44.49,106000.0,27.7417,27.8669,27.7104,27.8607,106000.0
2004-08-31 10:00:00,44.48,44.48,44.39,44.44,53700.0,27.8544,27.8544,27.798,27.8294,53700.0
2004-08-31 10:30:00,44.44,44.47,44.44,44.45,42500.0,27.8294,27.8481,27.8294,27.8356,42500.0
2004-08-31 11:00:00,44.44,44.45,44.31,44.38,101100.0,27.8294,27.8356,27.7479,27.7918,101100.0
2004-08-31 11:30:00,44.39,44.45,44.3,44.33,34500.0,27.798,27.8356,27.7417,27.7605,34500.0
2004-08-31 12:00:00,44.33,44.46,44.32,44.45,31400.0,27.7605,27.8419,27.7542,27.8356,31400.0
2004-08-31 12:30:00,44.46,44.49,44.43,44.48,17100.0,27.8419,27.8607,27.8231,27.8544,17100.0
2004-08-31 13:00:00,44.48,44.49,44.41,44.47,28900.0,27.8544,27.8607,27.8106,27.8481,28900.0
2004-08-31 13:30:00,44.47,44.47,44.38,44.4,57200.0,27.8481,27.8481,27.7918,27.8043,57200.0
2004-08-31 14:00:00,44.41,44.42,44.28,44.37,46700.0,27.8106,27.8168,27.7292,27.7855,46700.0
2004-08-31 14:30:00,44.38,44.5,44.32,44.49,80500.0,27.7918,27.8669,27.7542,27.8607,80500.0
2004-08-31 15:00:00,44.49,44.5,44.43,44.49,61300.0,27.8607,27.8669,27.8231,27.8607,61300.0
2004-08-31 15:30:00,44.49,44.66,44.47,44.65,145700.0,27.8607,27.9671,27.8481,27.9609,145700.0
2004-09-01 09:30:00,44.72,44.73,44.52,44.57,89800.0,28.0047,28.011,27.8794,27.9108,89800.0
2004-09-01 10:00:00,44.57,44.74,44.56,44.74,49700.0,27.9108,28.0172,27.9045,28.0172,49700.0
2004-09-01 10:30:00,44.75,44.77,44.67,44.71,142200.0,28.0235,28.036,27.9734,27.9984,142200.0
2004-09-01 11:00:00,44.7,44.8,44.68,44.78,73700.0,27.9922,28.0548,27.9796,28.0423,73700.0
2004-09-01 11:30:00,44.77,44.77,44.71,44.76,42900.0,28.036,28.036,27.9984,28.0297,42900.0
2004-09-01 12:00:00,44.76,44.79,44.72,44.79,61200.0,28.0297,28.0485,28.0047,28.0485,61200.0
2004-09-01 12:30:00,44.8,44.83,44.75,44.78,51400.0,28.0548,28.0736,28.0235,28.0423,51400.0
2004-09-01 13:00:00,44.78,44.8,44.52,44.77,97400.0,28.0423,28.0548,27.8794,28.036,97400.0
2004-09-01 13:30:00,44.77,44.8,44.74,44.76,51600.0,28.036,28.0548,28.0172,28.0297,51600.0
2004-09-01 14:00:00,44.76,44.78,44.72,44.77,38700.0,28.0297,28.0423,28.0047,28.036,38700.0
2004-09-01 14:30:00,44.78,44.85,44.73,44.81,89900.0,28.0423,28.0861,28.011,28.0611,89900.0
2004-09-01 15:00:00,44.81,44.82,44.75,44.8,95400.0,28.0611,28.0673,28.0235,28.0548,95400.0
2004-09-01 15:30:00,44.8,45.0,44.76,44.99,270200.0,28.0548,28.18,28.0297,28.1738,270200.0
2004-09-02 09:30:00,44.94,45.0,44.88,44.99,105000.0,28.1425,28.18,28.1049,28.1738,105000.0
2004-09-02 10:00:00,44.99,45.05,44.88,45.0,131700.0,28.1738,28.2113,28.1049,28.18,131700.0
2004-09-02 10:30:00,45.0,45.04,44.95,45.03,68600.0,28.18,28.2051,28.1487,28.1988,68600.0
2004-09-02 11:00:00,45.04,45.04,44.99,45.01,56100.0,28.2051,28.2051,28.1738,28.1863,56100.0
2004-09-02 11:30:00,45.02,45.03,44.96,44.96,38100.0,28.1926,28.1988,28.155,28.155,38100.0
2004-09-02 12:00:00,44.96,44.99,44.91,44.99,41700.0,28.155,28.1738,28.1237,28.1738,41700.0
2004-09-02 12:30:00,44.99,44.99,44.96,44.97,13800.0,28.1738,28.1738,28.155,28.1612,13800.0
2004-09-02 13:00:00,44.97,45.0,44.96,44.99,45500.0,28.1612,28.18,28.155,28.1738,45500.0
2004-09-02 13:30:00,44.98,45.0,44.98,44.98,22600.0,28.1675,28.18,28.1675,28.1675,22600.0
2004-09-02 14:00:00,45.0,45.18,44.98,45.18,86700.0,28.18,28.2928,28.1675,28.2928,86700.0
2004-09-02 14:30:00,45.19,45.3,45.12,45.28,136400.0,28.299,28.3679,28.2552,28.3554,136400.0
2004-09-02 15:00:00,45.3,45.58,45.3,45.52,266900.0,28.3679,28.5432,28.3679,28.5057,266900.0
2004-09-02 15:30:00,45.52,45.88,45.49,45.8,551100.0,28.5057,28.7311,28.4869,28.681,551100.0
2004-09-03 09:30:00,45.81,45.96,45.7,45.8,108100.0,28.6873,28.7812,28.6184,28.681,108100.0
2004-09-03 10:00:00,45.76,45.78,45.53,45.59,87200.0,28.656,28.6685,28.5119,28.5495,87200.0
2004-09-03 10:30:00,45.58,45.66,45.5,45.51,82500.0,28.5432,28.5933,28.4931,28.4994,82500.0
2004-09-03 11:00:00,45.5,45.51,45.35,45.48,127800.0,28.4931,28.4994,28.3992,28.4806,127800.0
2004-09-03 11:30:00,45.46,45.57,45.46,45.56,73300.0,28.4681,28.537,28.4681,28.5307,73300.0
2004-09-03 12:00:00,45.55,45.57,45.5,45.56,34100.0,28.5245,28.537,28.4931,28.5307,34100.0
2004-09-03 12:30:00,45.56,45.57,45.53,45.55,17500.0,28.5307,28.537,28.5119,28.5245,17500.0
2004-09-03 13:00:00,45.56,45.58,45.52,45.55,41000.0,28.5307,28.5432,28.5057,28.5245,41000.0
2004-09-03 13:30:00,45.56,45.62,45.56,45.6,26700.0,28.5307,28.5683,28.5307,28.5558,26700.0
2004-09-03 14:00:00,45.6,45.6,45.54,45.58,41000.0,28.5558,28.5558,28.5182,28.5432,41000.0
2004-09-03 14:30:00,45.59,45.59,45.53,45.55,24800.0,28.5495,28.5495,28.5119,28.5245,24800.0
2004-09-03 15:00:00,45.55,45.64,45.52,45.6,65000.0,28.5245,28.5808,28.5057,28.5558,65000.0
2004-09-03 15:30:00,45.61,45.61,45.5,45.55,93100.0,28.562,28.562,28.4931,28.5245,93100.0
2004-09-07 09:30:00,45.45,45.69,45.45,45.52,178900.0,28.4618,28.6121,28.4618,28.5057,178900.0
2004-09-07 10:00:00,45.57,45.58,45.38,45.4,132800.0,28.537,28.5432,28.418,28.4305,132800.0
2004-09-07 10:30:00,45.41,45.41,45.21,45.35,152000.0,28.4368,28.4368,28.3115,28.3992,152000.0
2004-09-07 11:00:00,45.35,45.37,45.24,45.27,133800.0,28.3992,28.4117,28.3303,28.3491,133800.0
2004-09-07 11:30:00,45.27,45.34,45.21,45.21,93700.0,28.3491,28.393,28.3115,28.3115,93700.0
2004-09-07 12:00:00,45.21,45.3,45.2,45.27,69300.0,28.3115,28.3679,28.3053,28.3491,69300.0
2004-09-07 12:30:00,45.27,45.39,45.24,45.35,89100.0,28.3491,28.4243,28.3303,28.3992,89100.0
2004-09-07 13:00:00,45.35,45.49,45.33,45.49,178900.0,28.3992,28.4869,28.3867,28.4869,178900.0
2004-09-07 13:30:00,45.49,45.57,45.39,45.39,94600.0,28.4869,28.537,28.4243,28.4243,94600.0
2004-09-07 14:00:00,45.39,45.46,45.32,45.34,100700.0,28.4243,28.4681,28.3804,28.393,100700.0
2004-09-07 14:30:00,45.36,45.43,45.33,45.37,194100.0,28.4055,28.4493,28.3867,28.4117,194100.0
2004-09-07 15:00:00,45.37,45.4,45.32,45.33,151300.0,28.4117,28.4305,28.3804,28.3867,151300.0
2004-09-07 15:30:00,45.33,45.48,45.32,45.44,200900.0,28.3867,28.4806,28.3804,28.4556,200900.0
2004-09-08 09:30:00,45.44,45.55,45.21,45.55,121900.0,28.4556,28.5245,28.3115,28.5245,121900.0
2004-09-08 10:00:00,45.54,45.82,45.54,45.77,135400.0,28.5182,28.6935,28.5182,28.6622,135400.0
2004-09-08 10:30:00,45.78,45.78,45.52,45.58,119700.0,28.6685,28.6685,28.5057,28.5432,119700.0
2004-09-08 11:00:00,45.57,45.66,45.55,45.6,82200.0,28.537,28.5933,28.5245,28.5558,82200.0
2004-09-08 11:30:00,45.6,45.6,45.53,45.58,266200.0,28.5558,28.5558,28.5119,28.5432,266200.0
2004-09-08 12:00:00,45.57,45.64,45.54,45.63,94300.0,28.537,28.5808,28.5182,28.5746,94300.0
2004-09-08 12:30:00,45.62,45.63,45.54,45.63,128800.0,28.5683,28.5746,28.5182,28.5746,128800.0
2004-09-08 13:00:00,45.63,45.7,45.58,45.63,65300.0,28.5746,28.6184,28.5432,28.5746,65300.0
2004-09-08 13:30:00,45.61,45.72,45.6,45.69,283500.0,28.562,28.6309,28.5558,28.6121,283500.0
2004-09-08 14:00:00,45.68,45.71,45.62,45.7,143600.0,28.6059,28.6247,28.5683,28.6184,143600.0
2004-09-08 14:30:00,45.69,45.71,45.65,45.69,190400.0,28.6121,28.6247,28.5871,28.6121,190400.0
2004-09-08 15:00:00,45.69,45.69,45.6,45.63,189700.0,28.6121,28.6121,28.5558,28.5746,189700.0
2004-09-08 15:30:00,45.64,45.72,45.6,45.63,176500.0,28.5808,28.6309,28.5558,28.5746,176500.0
2004-09-09 09:30:00,45.8,45.88,45.73,45.87,82400.0,28.681,28.7311,28.6372,28.7249,82400.0
2004-09-09 10:00:00,45.87,45.9,45.82,45.87,223900.0,28.7249,28.7436,28.6935,28.7249,223900.0
2004-09-09 10:30:00,45.86,45.89,45.81,45.88,92300.0,28.7186,28.7374,28.6873,28.7311,92300.0
2004-09-09 11:00:00,45.88,45.88,45.69,45.79,146600.0,28.7311,28.7311,28.6121,28.6748,146600.0
2004-09-09 11:30:00,45.79,45.88,45.75,45.81,156800.0,28.6748,28.7311,28.6497,28.6873,156800.0
2004-09-09 12:00:00,45.82,45.97,45.77,45.9,106000.0,28.6935,28.7875,28.6622,28.7436,106000.0
2004-09-09 12:30:00,45.9,45.99,45.87,45.99,142300.0,28.7436,28.8,28.7249,28.8,142300.0
2004-09-09 13:00:00,45.99,46.0,45.86,45.94,121500.0,28.8,28.8063,28.7186,28.7687,121500.0
2004-09-09 13:30:00,45.95,45.95,45.87,45.88,55600.0,28.7749,28.7749,28.7249,28.7311,55600.0
2004-09-09 14:00:00,45.87,45.88,45.76,45.83,64700.0,28.7249,28.7311,28.656,28.6998,64700.0
2004-09-09 14:30:00,45.83,45.92,45.8,45.87,84000.0,28.6998,28.7562,28.681,28.7249,84000.0
2004-09-09 15:00:00,45.9,45.9,45.8,45.84,216700.0,28.7436,28.7436,28.681,28.7061,216700.0
2004-09-09 15:30:00,45.84,45.91,45.8,45.89,173700.0,28.7061,28.7499,28.681,28.7374,173700.0
2004-09-10 09:30:00,45.93,46.15,45.84,46.07,133200.0,28.7624,28.9002,28.7061,28.8501,133200.0
2004-09-10 10:00:00,46.03,46.25,45.98,46.13,109200.0,28.825,28.9628,28.7937,28.8877,109200.0
2004-09-10 10:30:00,46.14,46.15,45.98,45.99,117300.0,28.8939,28.9002,28.7937,28.8,117300.0
2004-09-10 11:00:00,45.97,46.06,45.9,45.99,80900.0,28.7875,28.8438,28.7436,28.8,80900.0
2004-09-10 11:30:00,45.99,46.06,45.91,45.92,72800.0,28.8,28.8438,28.7499,28.7562,72800.0
2004-09-10 12:00:00,45.93,46.04,45.9,46.03,84200.0,28.7624,28.8313,28.7436,28.825,84200.0
2004-09-10 12:30:00,46.05,46.05,45.91,45.94,142500.0,28.8376,28.8376,28.7499,28.7687,142500.0
2004-09-10 13:00:00,45.94,46.01,45.94,45.96,53900.0,28.7687,28.8125,28.7687,28.7812,53900.0
2004-09-10 13:30:00,45.96,45.99,45.95,45.96,40400.0,28.7812,28.8,28.7749,28.7812,40400.0
2004-09-10 14:00:00,45.96,45.99,45.89,45.98,61700.0,28.7812,28.8,28.7374,28.7937,61700.0
2004-09-10 14:30:00,45.99,46.08,45.93,46.02,119500.0,28.8,28.8564,28.7624,28.8188,119500.0
2004-09-10 15:00:00,46.02,46.11,45.99,46.11,124300.0,28.8188,28.8751,28.8,28.8751,124300.0
2004-09-10 15:30:00,46.11,46.11,45.99,46.03,199200.0,28.8751,28.8751,28.8,28.825,199200.0
2004-09-13 09:30:00,45.95,45.98,45.75,45.9,102000.0,28.7749,28.7937,28.6497,28.7436,102000.0
2004-09-13 10:00:00,45.88,45.9,45.82,45.84,64200.0,28.7311,28.7436,28.6935,28.7061,64200.0
2004-09-13 10:30:00,45.85,45.89,45.82,45.86,68200.0,28.7123,28.7374,28.6935,28.7186,68200.0
2004-09-13 11:00:00,45.86,45.88,45.78,45.8,59400.0,28.7186,28.7311,28.6685,28.681,59400.0
2004-09-13 11:30:00,45.8,45.81,45.76,45.77,57200.0,28.681,28.6873,28.656,28.6622,57200.0
2004-09-13 12:00:00,45.77,45.84,45.75,45.84,70900.0,28.6622,28.7061,28.6497,28.7061,70900.0
2004-09-13 12:30:00,45.84,45.85,45.82,45.82,27100.0,28.7061,28.7123,28.6935,28.6935,27100.0
2004-09-13 13:00:00,45.83,45.85,45.79,45.8,41200.0,28.6998,28.7123,28.6748,28.681,41200.0
2004-09-13 13:30:00,45.8,45.8,45.66,45.72,67500.0,28.681,28.681,28.5933,28.6309,67500.0
2004-09-13 14:00:00,45.72,45.74,45.68,45.71,71700.0,28.6309,28.6434,28.6059,28.6247,71700.0
2004-09-13 14:30:00,45.71,45.8,45.66,45.79,75000.0,28.6247,28.681,28.5933,28.6748,75000.0
2004-09-13 15:00:00,45.79,45.83,45.76,45.8,94800.0,28.6748,28.6998,28.656,28.681,94800.0
2004-09-13 15:30:00,45.8,45.87,45.77,45.86,118000.0,28.681,28.7249,28.6622,28.7186,118000.0
2004-09-14 09:30:00,45.8,45.92,45.78,45.83,68500.0,28.681,28.7562,28.6685,28.6998,68500.0
2004-09-14 10:00:00,45.88,45.88,45.75,45.87,34100.0,28.7311,28.7311,28.6497,28.7249,34100.0
2004-09-14 10:30:00,45.88,45.88,45.75,45.78,50900.0,28.7311,28.7311,28.6497,28.6685,50900.0
2004-09-14 11:00:00,45.78,45.81,45.68,45.7,37400.0,28.6685,28.6873,28.6059,28.6184,37400.0
2004-09-14 11:30:00,45.7,45.73,45.69,45.7,31600.0,28.6184,28.6372,28.6121,28.6184,31600.0
2004-09-14 12:00:00,45.7,45.81,45.67,45.71,44700.0,28.6184,28.6873,28.5996,28.6247,44700.0
2004-09-14 12:30:00,45.72,45.76,45.65,45.71,62900.0,28.6309,28.656,28.5871,28.6247,62900.0
2004-09-14 13:00:00,45.72,45.78,45.59,45.6,43700.0,28.6309,28.6685,28.5495,28.5558,43700.0
2004-09-14 13:30:00,45.6,45.6,45.48,45.57,82800.0,28.5558,28.5558,28.4806,28.537,82800.0
2004-09-14 14:00:00,45.58,45.61,45.55,45.6,32900.0,28.5432,28.562,28.5245,28.5558,32900.0
2004-09-14 14:30:00,45.6,46.49,45.51,45.64,59200.0,28.5558,29.1131,28.4994,28.5808,59200.0
2004-09-14 15:00:00,45.64,45.65,45.57,45.61,68600.0,28.5808,28.5871,28.537,28.562,68600.0
2004-09-14 15:30:00,45.61,45.7,45.59,45.65,289000.0,28.562,28.6184,28.5495,28.5871,289000.0
2004-09-15 09:30:00,45.43,45.83,45.43,45.65,157400.0,28.4493,28.6998,28.4493,28.5871,157400.0
2004-09-15 10:00:00,45.65,45.68,45.45,45.48,63600.0,28.5871,28.6059,28.4618,28.4806,63600.0
2004-09-15 10:30:00,45.47,45.51,45.41,45.49,81100.0,28.4744,28.4994,28.4368,28.4869,81100.0
2004-09-15 11:00:00,45.49,45.5,45.42,45.43,95700.0,28.4869,28.4931,28.443,28.4493,95700.0
2004-09-15 11:30:00,45.44,45.44,45.34,45.37,77200.0,28.4556,28.4556,28.393,28.4117,77200.0
2004-09-15 12:00:00,45.37,45.48,45.33,45.33,104500.0,28.4117,28.4806,28.3867,28.3867,104500.0
2004-09-15 12:30:00,45.34,45.45,45.33,45.42,82000.0,28.393,28.4618,28.3867,28.443,82000.0
2004-09-15 13:00:00,45.43,45.43,45.37,45.38,56700.0,28.4493,28.4493,28.4117,28.418,56700.0
2004-09-15 13:30:00,45.39,45.46,45.38,45.44,52900.0,28.4243,28.4681,28.418,28.4556,52900.0
2004-09-15 14:00:00,45.44,45.46,45.38,45.42,136900.0,28.4556,28.4681,28.418,28.443,136900.0
2004-09-15 14:30:00,45.43,45.48,45.41,45.43,80200.0,28.4493,28.4806,28.4368,28.4493,80200.0
2004-09-15 15:00:00,45.42,45.43,45.35,45.42,113400.0,28.443,28.4493,28.3992,28.443,113400.0
2004-09-15 15:30:00,45.42,45.46,45.38,45.42,198100.0,28.443,28.4681,28.418,28.443,198100.0
2004-09-16 09:30:00,45.67,45.74,45.52,45.66,97700.0,28.5996,28.6434,28.5057,28.5933,97700.0
2004-09-16 10:00:00,45.68,45.74,45.58,45.72,105600.0,28.6059,28.6434,28.5432,28.6309,105600.0
2004-09-16 10:30:00,45.72,45.82,45.7,45.77,49800.0,28.6309,28.6935,28.6184,28.6622,49800.0
2004-09-16 11:00:00,45.77,45.86,45.71,45.86,119500.0,28.6622,28.7186,28.6247,28.7186,119500.0
2004-09-16 11:30:00,45.86,46.0,45.84,45.84,131700.0,28.7186,28.8063,28.7061,28.7061,131700.0
2004-09-16 12:00:00,45.84,45.89,45.79,45.89,32500.0,28.7061,28.7374,28.6748,28.7374,32500.0
2004-09-16 12:30:00,45.9,46.0,45.88,45.93,74300.0,28.7436,28.8063,28.7311,28.7624,74300.0
2004-09-16 13:00:00,45.92,45.93,45.81,45.83,46000.0,28.7562,28.7624,28.6873,28.6998,46000.0
2004-09-16 13:30:00,45.83,45.91,45.82,45.82,39300.0,28.6998,28.7499,28.6935,28.6935,39300.0
2004-09-16 14:00:00,45.81,45.88,45.75,45.84,84800.0,28.6873,28.7311,28.6497,28.7061,84800.0
2004-09-16 14:30:00,45.82,45.83,45.74,45.78,47400.0,28.6935,28.6998,28.6434,28.6685,47400.0
2004-09-16 15:00:00,45.78,45.8,45.69,45.73,167000.0,28.6685,28.681,28.6121,28.6372,167000.0
2004-09-16 15:30:00,45.73,45.84,45.71,45.8,142700.0,28.6372,28.7061,28.6247,28.681,142700.0
2004-09-17 09:30:00,45.98,46.08,45.9,46.04,349700.0,28.7937,28.8564,28.7436,28.8313,349700.0
2004-09-17 10:00:00,46.02,46.13,45.98,46.13,190200.0,28.8188,28.8877,28.7937,28.8877,190200.0
2004-09-17 10:30:00,46.11,46.29,46.04,46.28,126300.0,28.8751,28.9879,28.8313,28.9816,126300.0
2004-09-17 11:00:00,46.28,46.41,46.24,46.35,132000.0,28.9816,29.063,28.9566,29.0254,132000.0
2004-09-17 11:30:00,46.34,46.5,46.34,46.46,176100.0,29.0192,29.1194,29.0192,29.0943,176100.0
2004-09-17 12:00:00,46.45,46.48,46.41,46.44,102400.0,29.0881,29.1068,29.063,29.0818,102400.0
2004-09-17 12:30:00,46.45,46.5,46.44,46.5,79800.0,29.0881,29.1194,29.0818,29.1194,79800.0
2004-09-17 13:00:00,46.5,46.56,46.44,46.47,59800.0,29.1194,29.1569,29.0818,29.1006,59800.0
2004-09-17 13:30:00,46.45,46.49,46.28,46.48,61500.0,29.0881,29.1131,28.9816,29.1068,61500.0
2004-09-17 14:00:00,46.48,46.52,46.34,46.36,48300.0,29.1068,29.1319,29.0192,29.0317,48300.0
2004-09-17 14:30:00,46.36,46.57,46.36,46.57,129500.0,29.0317,29.1632,29.0317,29.1632,129500.0
2004-09-17 15:00:00,46.57,46.58,46.49,46.5,139500.0,29.1632,29.1695,29.1131,29.1194,139500.0
2004-09-17 15:30:00,46.5,46.66,46.46,46.61,292700.0,29.1194,29.2196,29.0943,29.1883,292700.0
2004-09-20 09:30:00,46.37,46.64,46.36,46.48,84500.0,29.038,29.207,29.0317,29.1068,84500.0
2004-09-20 10:00:00,46.47,46.55,46.42,46.5,78400.0,29.1006,29.1507,29.0693,29.1194,78400.0
2004-09-20 10:30:00,46.49,46.49,46.28,46.28,79500.0,29.1131,29.1131,28.9816,28.9816,79500.0
2004-09-20 11:00:00,46.29,46.32,46.21,46.22,61000.0,28.9879,29.0067,28.9378,28.944,61000.0
2004-09-20 11:30:00,46.22,46.28,46.17,46.26,49100.0,28.944,28.9816,28.9127,28.9691,49100.0
2004-09-20 12:00:00,46.26,46.39,46.23,46.39,68500.0,28.9691,29.0505,28.9503,29.0505,68500.0
2004-09-20 12:30:00,46.38,46.42,46.28,46.29,74100.0,29.0442,29.0693,28.9816,28.9879,74100.0
2004-09-20 13:00:00,46.31,46.35,46.27,46.28,49900.0,29.0004,29.0254,28.9753,28.9816,49900.0
2004-09-20 13:30:00,46.38,46.39,46.25,46.34,74700.0,29.0442,29.0505,28.9628,29.0192,74700.0
2004-09-20 14:00:00,46.34,46.36,46.25,46.28,46500.0,29.0192,29.0317,28.9628,28.9816,46500.0
2004-09-20 14:30:00,46.27,46.29,46.25,46.25,45200.0,28.9753,28.9879,28.9628,28.9628,45200.0
2004-09-20 15:00:00,46.25,46.43,46.24,46.43,69700.0,28.9628,29.0755,28.9566,29.0755,69700.0
2004-09-20 15:30:00,46.43,46.44,46.31,46.33,97800.0,29.0755,29.0818,29.0004,29.0129,97800.0
2004-09-21 09:30:00,46.35,46.47,46.28,46.46,87700.0,29.0254,29.1006,28.9816,29.0943,87700.0
2004-09-21 10:00:00,46.48,46.62,46.32,46.37,188900.0,29.1068,29.1945,29.0067,29.038,188900.0
2004-09-21 10:30:00,46.37,46.37,46.21,46.24,105900.0,29.038,29.038,28.9378,28.9566,105900.0
2004-09-21 11:00:00,46.25,46.42,46.19,46.25,121600.0,28.9628,29.0693,28.9252,28.9628,121600.0
2004-09-21 11:30:00,46.25,46.27,46.22,46.22,31600.0,28.9628,28.9753,28.944,28.944,31600.0
2004-09-21 12:00:00,46.23,46.26,46.14,46.15,42100.0,28.9503,28.9691,28.8939,28.9002,42100.0
2004-09-21 12:30:00,46.15,46.22,46.14,46.21,71800.0,28.9002,28.944,28.8939,28.9378,71800.0
2004-09-21 13:00:00,46.22,46.24,46.18,46.19,37600.0,28.944,28.9566,28.919,28.9252,37600.0
2004-09-21 13:30:00,46.2,46.27,46.18,46.26,32000.0,28.9315,28.9753,28.919,28.9691,32000.0
2004-09-21 14:00:00,46.27,46.3,46.14,46.19,102500.0,28.9753,28.9941,28.8939,28.9252,102500.0
2004-09-21 14:30:00,46.19,46.27,46.17,46.27,125100.0,28.9252,28.9753,28.9127,28.9753,125100.0
2004-09-21 15:00:00,46.27,46.39,46.25,46.36,177900.0,28.9753,29.0505,28.9628,29.0317,177900.0
2004-09-21 15:30:00,46.37,46.5,46.28,46.5,359900.0,29.038,29.1194,28.9816,29.1194,359900.0
2004-09-22 09:30:00,46.05,46.31,45.81,45.82,105900.0,28.8376,29.0004,28.6873,28.6935,105900.0
2004-09-22 10:00:00,45.83,46.05,45.68,46.0,145600.0,28.6998,28.8376,28.6059,28.8063,145600.0
2004-09-22 10:30:00,46.0,46.1,45.91,46.02,66500.0,28.8063,28.8689,28.7499,28.8188,66500.0
2004-09-22 11:00:00,46.03,46.15,46.03,46.05,77800.0,28.825,28.9002,28.825,28.8376,77800.0
2004-09-22 11:30:00,46.03,46.07,45.98,46.06,53100.0,28.825,28.8501,28.7937,28.8438,53100.0
2004-09-22 12:00:00,46.06,46.12,46.06,46.08,44400.0,28.8438,28.8814,28.8438,28.8564,44400.0
2004-09-22 12:30:00,46.08,46.09,45.98,45.99,67400.0,28.8564,28.8626,28.7937,28.8,67400.0
2004-09-22 13:00:00,45.97,46.02,45.97,45.98,93600.0,28.7875,28.8188,28.7875,28.7937,93600.0
2004-09-22 13:30:00,45.98,46.0,45.9,45.91,60200.0,28.7937,28.8063,28.7436,28.7499,60200.0
2004-09-22 14:00:00,45.9,46.04,45.9,46.01,139700.0,28.7436,28.8313,28.7436,28.8125,139700.0
2004-09-22 14:30:00,46.02,46.02,45.85,45.85,37200.0,28.8188,28.8188,28.7123,28.7123,37200.0
2004-09-22 15:00:00,45.85,45.88,45.76,45.82,92800.0,28.7123,28.7311,28.656,28.6935,92800.0
2004-09-22 15:30:00,45.82,45.82,45.7,45.73,266400.0,28.6935,28.6935,28.6184,28.6372,266400.0
2004-09-23 09:30:00,45.65,45.99,45.65,45.83,89000.0,28.5871,28.8,28.5871,28.6998,89000.0
2004-09-23 10:00:00,45.83,45.9,45.75,45.86,60300.0,28.6998,28.7436,28.6497,28.7186,60300.0
2004-09-23 10:30:00,45.86,45.89,45.73,45.76,146700.0,28.7186,28.7374,28.6372,28.656,146700.0
2004-09-23 11:00:00,45.75,45.81,45.7,45.81,34400.0,28.6497,28.6873,28.6184,28.6873,34400.0
2004-09-23 11:30:00,45.81,45.82,45.7,45.7,38800.0,28.6873,28.6935,28.6184,28.6184,38800.0
2004-09-23 12:00:00,45.7,45.7,45.57,45.6,48700.0,28.6184,28.6184,28.537,28.5558,48700.0
2004-09-23 12:30:00,45.6,45.64,45.5,45.53,53000.0,28.5558,28.5808,28.4931,28.5119,53000.0
2004-09-23 13:00:00,45.53,45.71,45.53,45.71,69700.0,28.5119,28.6247,28.5119,28.6247,69700.0
2004-09-23 13:30:00,45.71,45.73,45.66,45.66,57800.0,28.6247,28.6372,28.5933,28.5933,57800.0
2004-09-23 14:00:00,45.66,45.7,45.56,45.65,68600.0,28.5933,28.6184,28.5307,28.5871,68600.0
2004-09-23 14:30:00,45.66,45.7,45.56,45.59,59900.0,28.5933,28.6184,28.5307,28.5495,59900.0
2004-09-23 15:00:00,45.58,45.63,45.57,45.61,66100.0,28.5432,28.5746,28.537,28.562,66100.0
2004-09-23 15:30:00,45.6,45.62,45.5,45.53,119900.0,28.5558,28.5683,28.4931,28.5119,119900.0
2004-09-24 09:30:00,45.28,45.48,45.28,45.43,281700.0,28.3554,28.4806,28.3554,28.4493,281700.0
2004-09-24 10:00:00,45.43,45.62,45.39,45.55,96200.0,28.4493,28.5683,28.4243,28.5245,96200.0
2004-09-24 10:30:00,45.55,45.73,45.55,45.7,64500.0,28.5245,28.6372,28.5245,28.6184,64500.0
2004-09-24 11:00:00,45.72,45.8,45.67,45.7,49900.0,28.6309,28.681,28.5996,28.6184,49900.0
2004-09-24 11:30:00,45.68,45.73,45.63,45.63,48900.0,28.6059,28.6372,28.5746,28.5746,48900.0
2004-09-24 12:00:00,45.61,45.61,45.49,45.57,60600.0,28.562,28.562,28.4869,28.537,60600.0
2004-09-24 12:30:00,45.56,45.59,45.52,45.54,34000.0,28.5307,28.5495,28.5057,28.5182,34000.0
2004-09-24 13:00:00,45.54,45.61,45.53,45.56,56600.0,28.5182,28.562,28.5119,28.5307,56600.0
2004-09-24 13:30:00,45.57,45.7,45.55,45.65,38100.0,28.537,28.6184,28.5245,28.5871,38100.0
2004-09-24 14:00:00,45.65,45.74,45.61,45.64,44300.0,28.5871,28.6434,28.562,28.5808,44300.0
2004-09-24 14:30:00,45.63,45.71,45.58,45.71,54200.0,28.5746,28.6247,28.5432,28.6247,54200.0
2004-09-24 15:00:00,45.72,45.78,45.66,45.77,65400.0,28.6309,28.6685,28.5933,28.6622,65400.0
2004-09-24 15:30:00,45.77,45.86,45.64,45.69,106000.0,28.6622,28.7186,28.5808,28.6121,106000.0
2004-09-27 09:30:00,45.54,45.61,45.38,45.38,73700.0,28.5182,28.562,28.418,28.418,73700.0
2004-09-27 10:00:00,45.37,45.46,45.3,45.32,83300.0,28.4117,28.4681,28.3679,28.3804,83300.0
2004-09-27 10:30:00,45.31,45.32,45.2,45.2,88100.0,28.3742,28.3804,28.3053,28.3053,88100.0
2004-09-27 11:00:00,45.2,45.2,45.09,45.15,118000.0,28.3053,28.3053,28.2364,28.274,118000.0
2004-09-27 11:30:00,45.16,45.18,45.08,45.17,61500.0,28.2802,28.2928,28.2301,28.2865,61500.0
2004-09-27 12:00:00,45.17,45.28,45.16,45.19,51600.0,28.2865,28.3554,28.2802,28.299,51600.0
2004-09-27 12:30:00,45.2,45.42,45.18,45.42,50600.0,28.3053,28.443,28.2928,28.443,50600.0
2004-09-27 13:00:00,45.41,45.53,45.39,45.53,64600.0,28.4368,28.5119,28.4243,28.5119,64600.0
2004-09-27 13:30:00,45.52,45.58,45.47,45.55,55200.0,28.5057,28.5432,28.4744,28.5245,55200.0
2004-09-27 14:00:00,45.54,45.6,45.39,45.43,87500.0,28.5182,28.5558,28.4243,28.4493,87500.0
2004-09-27 14:30:00,45.43,45.59,45.42,45.55,65000.0,28.4493,28.5495,28.443,28.5245,65000.0
2004-09-27 15:00:00,45.58,45.62,45.52,45.6,90100.0,28.5432,28.5683,28.5057,28.5558,90100.0
2004-09-27 15:30:00,45.61,45.62,45.53,45.57,153600.0,28.562,28.5683,28.5119,28.537,153600.0
2004-09-28 09:30:00,45.57,45.72,45.52,45.55,52000.0,28.537,28.6309,28.5057,28.5245,52000.0
2004-09-28 10:00:00,45.55,45.67,45.48,45.61,60400.0,28.5245,28.5996,28.4806,28.562,60400.0
2004-09-28 10:30:00,45.61,45.62,45.41,45.59,72900.0,28.562,28.5683,28.4368,28.5495,72900.0
2004-09-28 11:00:00,45.59,45.67,45.55,45.63,29500.0,28.5495,28.5996,28.5245,28.5746,29500.0
2004-09-28 11:30:00,45.65,45.82,45.61,45.74,46100.0,28.5871,28.6935,28.562,28.6434,46100.0
2004-09-28 12:00:00,45.74,45.79,45.67,45.75,32000.0,28.6434,28.6748,28.5996,28.6497,32000.0
2004-09-28 12:30:00,45.75,45.77,45.66,45.67,33800.0,28.6497,28.6622,28.5933,28.5996,33800.0
2004-09-28 13:00:00,45.67,45.7,45.56,45.58,34700.0,28.5996,28.6184,28.5307,28.5432,34700.0
2004-09-28 13:30:00,45.56,45.62,45.56,45.57,18500.0,28.5307,28.5683,28.5307,28.537,18500.0
2004-09-28 14:00:00,45.57,45.74,45.5,45.72,41800.0,28.537,28.6434,28.4931,28.6309,41800.0
2004-09-28 14:30:00,45.72,45.9,45.72,45.89,61500.0,28.6309,28.7436,28.6309,28.7374,61500.0
2004-09-28 15:00:00,45.88,45.95,45.83,45.92,118500.0,28.7311,28.7749,28.6998,28.7562,118500.0
2004-09-28 15:30:00,45.92,45.93,45.84,45.87,130300.0,28.7562,28.7624,28.7061,28.7249,130300.0
2004-09-29 09:30:00,45.8,45.85,45.7,45.81,84200.0,28.681,28.7123,28.6184,28.6873,84200.0
2004-09-29 10:00:00,45.81,45.93,45.76,45.76,99600.0,28.6873,28.7624,28.656,28.656,99600.0
2004-09-29 10:30:00,45.76,45.86,45.76,45.78,82000.0,28.656,28.7186,28.656,28.6685,82000.0
2004-09-29 11:00:00,45.77,45.81,45.75,45.79,55900.0,28.6622,28.6873,28.6497,28.6748,55900.0
2004-09-29 11:30:00,45.78,45.79,45.77,45.78,39500.0,28.6685,28.6748,28.6622,28.6685,39500.0
2004-09-29 12:00:00,45.78,45.83,45.75,45.8,66600.0,28.6685,28.6998,28.6497,28.681,66600.0
2004-09-29 12:30:00,45.81,45.92,45.81,45.87,53500.0,28.6873,28.7562,28.6873,28.7249,53500.0
2004-09-29 13:00:00,45.86,45.86,45.78,45.8,34600.0,28.7186,28.7186,28.6685,28.681,34600.0
2004-09-29 13:30:00,45.78,45.83,45.76,45.76,47200.0,28.6685,28.6998,28.656,28.656,47200.0
2004-09-29 14:00:00,45.76,45.81,45.74,45.78,42300.0,28.656,28.6873,28.6434,28.6685,42300.0
2004-09-29 14:30:00,45.81,45.85,45.77,45.8,39100.0,28.6873,28.7123,28.6622,28.681,39100.0
2004-09-29 15:00:00,45.79,45.88,45.78,45.82,49000.0,28.6748,28.7311,28.6685,28.6935,49000.0
2004-09-29 15:30:00,45.82,45.86,45.8,45.85,77000.0,28.6935,28.7186,28.681,28.7123,77000.0
2004-09-30 09:30:00,45.89,46.0,45.73,45.94,102600.0,28.7374,28.8063,28.6372,28.7687,102600.0
2004-09-30 10:00:00,45.99,46.0,45.78,45.81,102800.0,28.8,28.8063,28.6685,28.6873,102800.0
2004-09-30 10:30:00,45.83,45.83,45.48,45.56,200100.0,28.6998,28.6998,28.4806,28.5307,200100.0
2004-09-30 11:00:00,45.58,45.6,45.4,45.44,91700.0,28.5432,28.5558,28.4305,28.4556,91700.0
2004-09-30 11:30:00,45.43,45.5,45.35,45.46,65100.0,28.4493,28.4931,28.3992,28.4681,65100.0
2004-09-30 12:00:00,45.44,45.51,45.4,45.47,40600.0,28.4556,28.4994,28.4305,28.4744,40600.0
2004-09-30 12:30:00,45.48,45.5,45.42,45.46,52500.0,28.4806,28.4931,28.443,28.4681,52500.0
2004-09-30 13:00:00,45.46,45.48,45.37,45.43,98000.0,28.4681,28.4806,28.4117,28.4493,98000.0
2004-09-30 13:30:00,45.43,45.47,45.37,45.47,87700.0,28.4493,28.4744,28.4117,28.4744,87700.0
2004-09-30 14:00:00,45.46,45.52,45.44,45.51,117700.0,28.4681,28.5057,28.4556,28.4994,117700.0
2004-09-30 14:30:00,45.52,45.87,45.5,45.87,153800.0,28.5057,28.7249,28.4931,28.7249,153800.0
2004-09-30 15:00:00,45.86,45.95,45.72,45.74,226000.0,28.7186,28.7749,28.6309,28.6434,226000.0
2004-09-30 15:30:00,45.75,45.77,45.62,45.77,218000.0,28.6497,28.6622,28.5683,28.6622,218000.0
2004-10-01 09:30:00,45.77,46.0,45.66,46.0,117900.0,28.6622,28.8063,28.5933,28.8063,117900.0
2004-10-01 10:00:00,46.0,46.31,46.0,46.31,203500.0,28.8063,29.0004,28.8063,29.0004,203500.0
2004-10-01 10:30:00,46.32,46.46,46.32,46.37,129500.0,29.0067,29.0943,29.0067,29.038,129500.0
2004-10-01 11:00:00,46.4,46.44,46.15,46.2,110900.0,29.0567,29.0818,28.9002,28.9315,110900.0
2004-10-01 11:30:00,46.2,46.27,46.18,46.21,153400.0,28.9315,28.9753,28.919,28.9378,153400.0
2004-10-01 12:00:00,46.21,46.28,46.18,46.27,59300.0,28.9378,28.9816,28.919,28.9753,59300.0
2004-10-01 12:30:00,46.27,46.34,46.21,46.34,65200.0,28.9753,29.0192,28.9378,29.0192,65200.0
2004-10-01 13:00:00,46.34,46.41,46.3,46.38,122200.0,29.0192,29.063,28.9941,29.0442,122200.0
2004-10-01 13:30:00,46.36,46.37,46.27,46.34,101000.0,29.0317,29.038,28.9753,29.0192,101000.0
2004-10-01 14:00:00,46.34,46.35,46.26,46.34,106700.0,29.0192,29.0254,28.9691,29.0192,106700.0
2004-10-01 14:30:00,46.35,46.37,46.29,46.35,83400.0,29.0254,29.038,28.9879,29.0254,83400.0
2004-10-01 15:00:00,46.35,46.36,46.26,46.29,70400.0,29.0254,29.0317,28.9691,28.9879,70400.0
2004-10-01 15:30:00,46.28,46.37,46.19,46.36,178900.0,28.9816,29.038,28.9252,29.0317,178900.0
2004-10-04 09:30:00,46.0,46.89,46.0,46.81,594100.0,28.8063,29.3636,28.8063,29.3135,594100.0
2004-10-04 10:00:00,46.81,47.27,46.5,47.18,415300.0,29.3135,29.6016,29.1194,29.5452,415300.0
2004-10-04 10:30:00,47.18,47.35,47.1,47.17,263300.0,29.5452,29.6517,29.4951,29.5389,263300.0
2004-10-04 11:00:00,47.16,47.21,46.81,46.81,226800.0,29.5327,29.564,29.3135,29.3135,226800.0
2004-10-04 11:30:00,46.81,46.98,46.81,46.98,121600.0,29.3135,29.42,29.3135,29.42,121600.0
2004-10-04 12:00:00,46.98,46.99,46.93,46.97,161800.0,29.42,29.4262,29.3886,29.4137,161800.0
2004-10-04 12:30:00,46.98,47.07,46.97,47.02,131000.0,29.42,29.4763,29.4137,29.445,131000.0
2004-10-04 13:00:00,47.01,47.03,46.87,46.87,87800.0,29.4387,29.4513,29.3511,29.3511,87800.0
2004-10-04 13:30:00,46.87,47.03,46.86,47.03,96400.0,29.3511,29.4513,29.3448,29.4513,96400.0
2004-10-04 14:00:00,47.02,47.03,46.91,46.98,104300.0,29.445,29.4513,29.3761,29.42,104300.0
2004-10-04 14:30:00,46.98,46.99,46.85,46.86,100800.0,29.42,29.4262,29.3385,29.3448,100800.0
2004-10-04 15:00:00,46.86,46.94,46.84,46.91,210600.0,29.3448,29.3949,29.3323,29.3761,210600.0
2004-10-04 15:30:00,46.91,46.91,46.79,46.85,186700.0,29.3761,29.3761,29.301,29.3385,186700.0
2004-10-05 09:30:00,46.4,46.41,46.05,46.34,389900.0,29.0567,29.063,28.8376,29.0192,389900.0
2004-10-05 10:00:00,46.34,46.54,46.33,46.51,134500.0,29.0192,29.1444,29.0129,29.1256,134500.0
2004-10-05 10:30:00,46.52,46.85,46.51,46.79,116500.0,29.1319,29.3385,29.1256,29.301,116500.0
2004-10-05 11:00:00,46.81,46.89,46.76,46.8,127600.0,29.3135,29.3636,29.2822,29.3072,127600.0
2004-10-05 11:30:00,46.81,46.9,46.71,46.72,149500.0,29.3135,29.3699,29.2509,29.2571,149500.0
2004-10-05 12:00:00,46.71,46.81,46.66,46.8,73200.0,29.2509,29.3135,29.2196,29.3072,73200.0
2004-10-05 12:30:00,46.81,46.96,46.74,46.74,98200.0,29.3135,29.4074,29.2697,29.2697,98200.0
2004-10-05 13:00:00,46.75,46.8,46.72,46.73,116800.0,29.2759,29.3072,29.2571,29.2634,116800.0
2004-10-05 13:30:00,46.74,46.8,46.71,46.75,84500.0,29.2697,29.3072,29.2509,29.2759,84500.0
2004-10-05 14:00:00,46.75,46.75,46.64,46.7,185800.0,29.2759,29.2759,29.207,29.2446,185800.0
2004-10-05 14:30:00,46.7,46.74,46.64,46.7,80000.0,29.2446,29.2697,29.207,29.2446,80000.0
2004-10-05 15:00:00,46.7,46.77,46.65,46.77,77800.0,29.2446,29.2885,29.2133,29.2885,77800.0
2004-10-05 15:30:00,46.77,46.8,46.64,46.64,194200.0,29.2885,29.3072,29.207,29.207,194200.0
2004-10-06 09:30:00,46.4,46.69,46.4,46.59,92200.0,29.0567,29.2384,29.0567,29.1757,92200.0
2004-10-06 10:00:00,46.6,46.6,46.46,46.56,189000.0,29.182,29.182,29.0943,29.1569,189000.0
2004-10-06 10:30:00,46.57,46.57,46.32,46.37,71500.0,29.1632,29.1632,29.0067,29.038,71500.0
2004-10-06 11:00:00,46.38,46.49,46.37,46.44,50300.0,29.0442,29.1131,29.038,29.0818,50300.0
2004-10-06 11:30:00,46.44,46.52,46.44,46.49,34900.0,29.0818,29.1319,29.0818,29.1131,34900.0
2004-10-06 12:00:00,46.49,46.55,46.48,46.55,49700.0,29.1131,29.1507,29.1068,29.1507,49700.0
2004-10-06 12:30:00,46.54,46.55,46.49,46.49,26800.0,29.1444,29.1507,29.1131,29.1131,26800.0
2004-10-06 13:00:00,46.5,46.51,46.45,46.49,57000.0,29.1194,29.1256,29.0881,29.1131,57000.0
2004-10-06 13:30:00,46.5,46.5,46.44,46.48,42100.0,29.1194,29.1194,29.0818,29.1068,42100.0
2004-10-06 14:00:00,46.49,46.54,46.45,46.53,78900.0,29.1131,29.1444,29.0881,29.1382,78900.0
2004-10-06 14:30:00,46.54,46.55,46.33,46.34,125000.0,29.1444,29.1507,29.0129,29.0192,125000.0
2004-10-06 15:00:00,46.35,46.5,46.34,46.49,96800.0,29.0254,29.1194,29.0192,29.1131,96800.0
2004-10-06 15:30:00,46.5,46.53,46.48,46.51,182100.0,29.1194,29.1382,29.1068,29.1256,182100.0
2004-10-07 09:30:00,46.2,46.3,46.15,46.18,199100.0,28.9315,28.9941,28.9002,28.919,199100.0
2004-10-07 10:00:00,46.18,46.46,46.18,46.4,140900.0,28.919,29.0943,28.919,29.0567,140900.0
2004-10-07 10:30:00,46.42,46.61,46.41,46.6,112000.0,29.0693,29.1883,29.063,29.182,112000.0
2004-10-07 11:00:00,46.61,46.61,46.5,46.51,101400.0,29.1883,29.1883,29.1194,29.1256,101400.0
2004-10-07 11:30:00,46.51,46.57,46.45,46.56,63700.0,29.1256,29.1632,29.0881,29.1569,63700.0
2004-10-07 12:00:00,46.55,46.6,46.52,46.6,50400.0,29.1507,29.182,29.1319,29.182,50400.0
2004-10-07 12:30:00,46.6,46.74,46.58,46.71,67400.0,29.182,29.2697,29.1695,29.2509,67400.0
2004-10-07 13:00:00,46.7,46.71,46.63,46.66,85600.0,29.2446,29.2509,29.2008,29.2196,85600.0
2004-10-07 13:30:00,46.66,46.72,46.61,46.62,88500.0,29.2196,29.2571,29.1883,29.1945,88500.0
2004-10-07 14:00:00,46.62,46.68,46.62,46.66,47600.0,29.1945,29.2321,29.1945,29.2196,47600.0
2004-10-07 14:30:00,46.66,46.67,46.52,46.61,125900.0,29.2196,29.2258,29.1319,29.1883,125900.0
2004-10-07 15:00:00,46.6,46.61,46.47,46.47,130600.0,29.182,29.1883,29.1006,29.1006,130600.0
2004-10-07 15:30:00,46.47,46.51,46.35,46.42,178300.0,29.1006,29.1256,29.0254,29.0693,178300.0
2004-10-08 09:30:00,46.2,46.75,46.19,46.75,103700.0,28.9315,29.2759,28.9252,29.2759,103700.0
2004-10-08 10:00:00,46.75,46.82,46.61,46.7,52800.0,29.2759,29.3198,29.1883,29.2446,52800.0
2004-10-08 10:30:00,46.7,46.71,46.51,46.58,41200.0,29.2446,29.2509,29.1256,29.1695,41200.0
2004-10-08 11:00:00,46.56,46.64,46.36,46.36,38700.0,29.1569,29.207,29.0317,29.0317,38700.0
2004-10-08 11:30:00,46.34,46.34,46.2,46.28,56700.0,29.0192,29.0192,28.9315,28.9816,56700.0
2004-10-08 12:00:00,46.28,46.32,46.22,46.22,33200.0,28.9816,29.0067,28.944,28.944,33200.0
2004-10-08 12:30:00,46.25,46.27,46.11,46.16,48200.0,28.9628,28.9753,28.8751,28.9065,48200.0
2004-10-08 13:00:00,46.16,46.24,46.09,46.17,48000.0,28.9065,28.9566,28.8626,28.9127,48000.0
2004-10-08 13:30:00,46.17,46.2,46.02,46.02,42200.0,28.9127,28.9315,28.8188,28.8188,42200.0
2004-10-08 14:00:00,46.03,46.07,45.92,45.92,37900.0,28.825,28.8501,28.7562,28.7562,37900.0
2004-10-08 14:30:00,45.91,46.02,45.8,45.9,58600.0,28.7499,28.8188,28.681,28.7436,58600.0
2004-10-08 15:00:00,45.9,46.05,45.9,46.03,54400.0,28.7436,28.8376,28.7436,28.825,54400.0
2004-10-08 15:30:00,46.04,46.04,45.86,46.0,204100.0,28.8313,28.8313,28.7186,28.8063,204100.0
2004-10-11 09:30:00,45.91,46.23,45.88,46.2,63800.0,28.7499,28.9503,28.7311,28.9315,63800.0
2004-10-11 10:00:00,46.2,46.28,46.2,46.28,38100.0,28.9315,28.9816,28.9315,28.9816,38100.0
2004-10-11 10:30:00,46.28,46.29,46.13,46.15,30500.0,28.9816,28.9879,28.8877,28.9002,30500.0
2004-10-11 11:00:00,46.15,46.27,46.12,46.21,29200.0,28.9002,28.9753,28.8814,28.9378,29200.0
2004-10-11 11:30:00,46.22,46.23,46.15,46.21,20500.0,28.944,28.9503,28.9002,28.9378,20500.0
2004-10-11 12:00:00,46.22,46.24,46.18,46.21,25300.0,28.944,28.9566,28.919,28.9378,25300.0
2004-10-11 12:30:00,46.23,46.24,46.19,46.24,11900.0,28.9503,28.9566,28.9252,28.9566,11900.0
2004-10-11 13:00:00,46.22,46.28,46.2,46.26,39700.0,28.944,28.9816,28.9315,28.9691,39700.0
2004-10-11 13:30:00,46.26,46.26,46.17,46.18,14300.0,28.9691,28.9691,28.9127,28.919,14300.0
2004-10-11 14:00:00,46.18,46.21,46.16,46.19,10200.0,28.919,28.9378,28.9065,28.9252,10200.0
2004-10-11 14:30:00,46.2,46.21,46.07,46.07,15500.0,28.9315,28.9378,28.8501,28.8501,15500.0
2004-10-11 15:00:00,46.1,46.23,46.05,46.08,23300.0,28.8689,28.9503,28.8376,28.8564,23300.0
2004-10-11 15:30:00,46.07,46.08,45.97,46.07,94900.0,28.8501,28.8564,28.7875,28.8501,94900.0
2004-10-12 09:30:00,45.71,46.06,45.67,45.97,79100.0,28.6247,28.8438,28.5996,28.7875,79100.0
2004-10-12 10:00:00,46.0,46.05,45.83,45.83,54300.0,28.8063,28.8376,28.6998,28.6998,54300.0
2004-10-12 10:30:00,45.83,46.02,45.8,46.01,221300.0,28.6998,28.8188,28.681,28.8125,221300.0
2004-10-12 11:00:00,46.02,46.11,46.01,46.11,46100.0,28.8188,28.8751,28.8125,28.8751,46100.0
2004-10-12 11:30:00,46.11,46.17,46.1,46.17,49600.0,28.8751,28.9127,28.8689,28.9127,49600.0
2004-10-12 12:00:00,46.16,46.19,46.04,46.17,61400.0,28.9065,28.9252,28.8313,28.9127,61400.0
2004-10-12 12:30:00,46.17,46.32,46.12,46.25,101700.0,28.9127,29.0067,28.8814,28.9628,101700.0
2004-10-12 13:00:00,46.25,46.37,46.23,46.37,92700.0,28.9628,29.038,28.9503,29.038,92700.0
2004-10-12 13:30:00,46.36,46.45,46.36,46.41,74300.0,29.0317,29.0881,29.0317,29.063,74300.0
2004-10-12 14:00:00,46.4,46.64,46.39,46.54,78500.0,29.0567,29.207,29.0505,29.1444,78500.0
2004-10-12 14:30:00,46.55,46.8,46.5,46.76,175900.0,29.1507,29.3072,29.1194,29.2822,175900.0
2004-10-12 15:00:00,46.78,46.8,46.68,46.7,130200.0,29.2947,29.3072,29.2321,29.2446,130200.0
2004-10-12 15:30:00,46.7,46.73,46.5,46.5,176300.0,29.2446,29.2634,29.1194,29.1194,176300.0
2004-10-13 09:30:00,46.0,46.42,46.0,46.25,159700.0,29.0186,29.2835,29.0186,29.1763,159700.0
2004-10-13 10:00:00,46.27,46.36,46.22,46.27,72100.0,29.1889,29.2457,29.1574,29.1889,72100.0
2004-10-13 10:30:00,46.26,46.33,46.17,46.22,79000.0,29.1826,29.2268,29.1258,29.1574,79000.0
2004-10-13 11:00:00,46.22,46.22,46.0,46.05,91600.0,29.1574,29.1574,29.0186,29.0501,91600.0
2004-10-13 11:30:00,46.05,46.1,46.03,46.07,106800.0,29.0501,29.0817,29.0375,29.0627,106800.0
2004-10-13 12:00:00,46.07,46.17,46.03,46.1,39100.0,29.0627,29.1258,29.0375,29.0817,39100.0
2004-10-13 12:30:00,46.11,46.15,46.06,46.12,57900.0,29.088,29.1132,29.0564,29.0943,57900.0
2004-10-13 13:00:00,46.12,46.19,46.05,46.06,63200.0,29.0943,29.1384,29.0501,29.0564,63200.0
2004-10-13 13:30:00,46.05,46.06,45.98,45.99,131600.0,29.0501,29.0564,29.006,29.0123,131600.0
2004-10-13 14:00:00,45.98,46.02,45.97,45.99,77700.0,29.006,29.0312,28.9996,29.0123,77700.0
2004-10-13 14:30:00,46.0,46.03,45.98,45.98,68800.0,29.0186,29.0375,29.006,29.006,68800.0
2004-10-13 15:00:00,45.98,46.01,45.94,45.99,125300.0,29.006,29.0249,28.9807,29.0123,125300.0
2004-10-13 15:30:00,46.0,46.15,45.99,46.1,215100.0,29.0186,29.1132,29.0123,29.0817,215100.0
2004-10-14 09:30:00,46.01,46.25,46.01,46.14,129100.0,29.0249,29.1763,29.0249,29.1069,129100.0
2004-10-14 10:00:00,46.14,46.17,46.01,46.14,50100.0,29.1069,29.1258,29.0249,29.1069,50100.0
2004-10-14 10:30:00,46.14,46.2,45.82,46.07,43100.0,29.1069,29.1447,28.905,29.0627,43100.0
2004-10-14 11:00:00,46.08,46.08,43.87,43.88,1999900.0,29.069,29.069,27.6749,27.6812,1999900.0
2004-10-14 11:30:00,43.84,43.85,42.24,42.65,2309500.0,27.656,27.6623,26.6466,26.9053,2309500.0
2004-10-14 12:00:00,42.7,42.7,42.25,42.46,1391300.0,26.9368,26.9368,26.6529,26.7854,1391300.0
2004-10-14 12:30:00,42.45,42.45,39.75,39.75,2401500.0,26.7791,26.7791,25.0758,25.0758,2401500.0
2004-10-14 13:00:00,39.7,39.9,37.8,38.34,5292900.0,25.0443,25.1705,23.8457,24.1864,5292900.0
2004-10-14 13:30:00,38.3,38.61,37.0,37.1,6228700.0,24.1611,24.3567,23.341,23.4041,6228700.0
2004-10-14 14:00:00,37.11,37.22,36.3,36.31,3778400.0,23.4104,23.4798,22.8994,22.9057,3778400.0
2004-10-14 14:30:00,36.3,36.47,34.0,34.12,5977200.0,22.8994,23.0067,21.4485,21.5242,5977200.0
2004-10-14 15:00:00,34.11,36.35,34.03,34.75,6244600.0,21.5179,22.931,21.4674,21.9216,6244600.0
2004-10-14 15:30:00,34.7,35.26,34.5,34.93,7500200.0,21.8901,22.2434,21.7639,22.0352,7500200.0
2004-10-15 09:30:00,29.5,34.6,24.87,24.91,12285400.0,18.6097,21.827,15.689,15.7142,12285400.0
2004-10-15 10:00:00,24.9,27.75,24.66,27.75,15913800.0,15.7079,17.5058,15.5565,17.5058,15913800.0
2004-10-15 10:30:00,27.75,28.24,27.11,27.8,12636700.0,17.5058,17.8149,17.102,17.5373,12636700.0
2004-10-15 11:00:00,27.79,29.6,27.7,29.35,8586000.0,17.531,18.6728,17.4742,18.5151,8586000.0
2004-10-15 11:30:00,29.35,30.16,28.51,28.69,8999000.0,18.5151,19.0261,17.9852,18.0988,8999000.0
2004-10-15 12:00:00,28.66,29.81,28.53,29.78,4127400.0,18.0798,18.8053,17.9978,18.7864,4127400.0
2004-10-15 12:30:00,29.8,30.98,29.6,30.35,6824800.0,18.799,19.5434,18.6728,19.146,6824800.0
2004-10-15 13:00:00,30.35,31.2,30.35,30.85,4285400.0,19.146,19.6822,19.146,19.4614,4285400.0
2004-10-15 13:30:00,30.85,31.24,30.0,30.09,3652300.0,19.4614,19.7074,18.9252,18.9819,3652300.0
2004-10-15 14:00:00,30.1,30.16,29.27,29.85,3188900.0,18.9882,19.0261,18.4646,18.8305,3188900.0
2004-10-15 14:30:00,29.81,29.88,28.33,28.52,3528500.0,18.8053,18.8495,17.8717,17.9915,3528500.0
2004-10-15 15:00:00,28.45,29.15,27.89,28.55,5701900.0,17.9474,18.3889,17.5941,18.0104,5701900.0
2004-10-15 15:30:00,28.55,29.11,28.0,29.05,5133700.0,18.0104,18.3637,17.6635,18.3259,5133700.0
2004-10-18 09:30:00,26.05,28.35,26.05,27.71,5509200.0,16.4333,17.8843,16.4333,17.4805,5509200.0
2004-10-18 10:00:00,27.71,27.84,26.79,27.05,4303000.0,17.4805,17.5625,16.9002,17.0642,4303000.0
2004-10-18 10:30:00,27.01,27.06,26.49,26.6,3067100.0,17.039,17.0705,16.7109,16.7803,3067100.0
2004-10-18 11:00:00,26.65,26.78,26.1,26.15,3081000.0,16.8118,16.8939,16.4649,16.4964,3081000.0
2004-10-18 11:30:00,26.16,26.25,25.66,26.11,3829700.0,16.5027,16.5595,16.1873,16.4712,3829700.0
2004-10-18 12:00:00,26.1,26.71,26.04,26.5,2636400.0,16.4649,16.8497,16.427,16.7172,2636400.0
2004-10-18 12:30:00,26.48,26.71,26.1,26.16,1925000.0,16.7046,16.8497,16.4649,16.5027,1925000.0
2004-10-18 13:00:00,26.14,26.39,25.8,26.3,2208100.0,16.4901,16.6478,16.2756,16.5911,2208100.0
2004-10-18 13:30:00,26.31,26.37,25.75,25.85,1799300.0,16.5974,16.6352,16.2441,16.3072,1799300.0
2004-10-18 14:00:00,25.85,26.1,25.83,26.07,1219900.0,16.3072,16.4649,16.2946,16.446,1219900.0
2004-10-18 14:30:00,26.08,26.08,25.7,25.96,1792600.0,16.4523,16.4523,16.2126,16.3766,1792600.0
2004-10-18 15:00:00,25.96,25.98,25.45,25.85,2116300.0,16.3766,16.3892,16.0548,16.3072,2116300.0
2004-10-18 15:30:00,25.86,25.95,25.57,25.6,2493000.0,16.3135,16.3703,16.1305,16.1495,2493000.0
2004-10-19 09:30:00,25.83,25.83,23.4,23.7,6250600.0,16.2946,16.2946,14.7616,14.9509,6250600.0
2004-10-19 10:00:00,23.7,24.25,22.96,23.11,5363300.0,14.9509,15.2978,14.4841,14.5787,5363300.0
2004-10-19 10:30:00,23.11,23.71,23.01,23.61,4971200.0,14.5787,14.9572,14.5156,14.8941,4971200.0
2004-10-19 11:00:00,23.63,23.65,23.2,23.4,2688000.0,14.9067,14.9193,14.6355,14.7616,2688000.0
2004-10-19 11:30:00,23.44,24.2,23.4,24.09,2992900.0,14.7869,15.2663,14.7616,15.1969,2992900.0
2004-10-19 12:00:00,24.1,24.46,24.04,24.05,1967400.0,15.2032,15.4303,15.1654,15.1717,1967400.0
2004-10-19 12:30:00,24.03,24.47,23.88,24.4,1768400.0,15.1591,15.4366,15.0644,15.3925,1768400.0
2004-10-19 13:00:00,24.35,24.65,24.11,24.55,1944800.0,15.3609,15.5502,15.2095,15.4871,1944800.0
2004-10-19 13:30:00,24.55,24.55,24.23,24.3,1402400.0,15.4871,15.4871,15.2852,15.3294,1402400.0
2004-10-19 14:00:00,24.31,24.44,24.25,24.35,1205400.0,15.3357,15.4177,15.2978,15.3609,1205400.0
2004-10-19 14:30:00,24.37,24.37,23.95,24.0,2664500.0,15.3735,15.3735,15.1086,15.1401,2664500.0
2004-10-19 15:00:00,23.98,24.21,23.9,24.06,1267900.0,15.1275,15.2726,15.077,15.178,1267900.0
2004-10-19 15:30:00,24.06,24.3,24.03,24.15,2372500.0,15.178,15.3294,15.1591,15.2348,2372500.0
2004-10-20 09:30:00,23.84,24.0,23.11,23.24,5362500.0,15.0392,15.1401,14.5787,14.6607,5362500.0
2004-10-20 10:00:00,23.21,23.48,22.9,23.27,3653800.0,14.6418,14.8121,14.4462,14.6796,3653800.0
2004-10-20 10:30:00,23.25,23.4,22.75,23.25,2922100.0,14.667,14.7616,14.3516,14.667,2922100.0
2004-10-20 11:00:00,23.25,23.3,23.05,23.18,1814100.0,14.667,14.6985,14.5408,14.6228,1814100.0
2004-10-20 11:30:00,23.19,23.75,23.15,23.55,2147500.0,14.6291,14.9824,14.6039,14.8562,2147500.0
2004-10-20 12:00:00,23.57,24.3,23.54,24.2,2561300.0,14.8689,15.3294,14.8499,15.2663,2561300.0
2004-10-20 12:30:00,24.18,24.65,24.0,24.14,2386000.0,15.2537,15.5502,15.1401,15.2284,2386000.0
2004-10-20 13:00:00,24.12,24.39,24.12,24.18,1783100.0,15.2158,15.3862,15.2158,15.2537,1783100.0
2004-10-20 13:30:00,24.18,24.2,23.85,23.92,1771400.0,15.2537,15.2663,15.0455,15.0897,1771400.0
2004-10-20 14:00:00,23.91,24.39,23.91,24.33,1398000.0,15.0834,15.3862,15.0834,15.3483,1398000.0
2004-10-20 14:30:00,24.33,24.92,24.27,24.74,2434000.0,15.3483,15.7205,15.3105,15.6069,2434000.0
2004-10-20 15:00:00,24.75,24.78,24.38,24.66,1799000.0,15.6133,15.6322,15.3798,15.5565,1799000.0
2004-10-20 15:30:00,24.66,24.9,24.57,24.8,3715200.0,15.5565,15.7079,15.4997,15.6448,3715200.0
2004-10-21 09:30:00,24.98,25.38,24.61,24.61,4036100.0,15.7583,16.0107,15.5249,15.5249,4036100.0
2004-10-21 10:00:00,24.63,24.89,23.9,24.84,2285500.0,15.5376,15.7016,15.077,15.67,2285500.0
2004-10-21 10:30:00,24.8,24.81,24.21,24.57,1172300.0,15.6448,15.6511,15.2726,15.4997,1172300.0
2004-10-21 11:00:00,24.55,24.69,24.45,24.5,732700.0,15.4871,15.5754,15.424,15.4555,732700.0
2004-10-21 11:30:00,24.5,24.51,23.95,23.95,1534200.0,15.4555,15.4619,15.1086,15.1086,1534200.0
2004-10-21 12:00:00,23.95,24.39,23.85,23.98,1365400.0,15.1086,15.3862,15.0455,15.1275,1365400.0
2004-10-21 12:30:00,23.98,24.26,23.96,24.13,807900.0,15.1275,15.3041,15.1149,15.2221,807900.0
2004-10-21 13:00:00,24.12,24.15,24.0,24.06,356500.0,15.2158,15.2348,15.1401,15.178,356500.0
2004-10-21 13:30:00,24.06,24.35,24.04,24.24,721400.0,15.178,15.3609,15.1654,15.2915,721400.0
2004-10-21 14:00:00,24.24,24.65,24.2,24.55,888100.0,15.2915,15.5502,15.2663,15.4871,888100.0
2004-10-21 14:30:00,24.55,24.75,24.5,24.56,1176100.0,15.4871,15.6133,15.4555,15.4934,1176100.0
2004-10-21 15:00:00,24.56,24.6,24.35,24.51,684000.0,15.4934,15.5186,15.3609,15.4619,684000.0
2004-10-21 15:30:00,24.51,24.89,24.51,24.8,1753700.0,15.4619,15.7016,15.4619,15.6448,1753700.0
2004-10-22 09:30:00,25.46,26.15,25.06,25.75,4386800.0,16.0612,16.4964,15.8088,16.2441,4386800.0
2004-10-22 10:00:00,25.7,26.77,25.57,26.62,2469100.0,16.2126,16.8875,16.1305,16.7929,2469100.0
2004-10-22 10:30:00,26.6,26.6,26.03,26.36,1845400.0,16.7803,16.7803,16.4207,16.6289,1845400.0
2004-10-22 11:00:00,26.39,26.43,25.9,25.95,1749900.0,16.6478,16.6731,16.3387,16.3703,1749900.0
2004-10-22 11:30:00,25.95,26.11,25.9,25.98,1757800.0,16.3703,16.4712,16.3387,16.3892,1757800.0
2004-10-22 12:00:00,25.96,26.08,25.91,25.96,944900.0,16.3766,16.4523,16.345,16.3766,944900.0
2004-10-22 12:30:00,25.96,26.07,25.91,26.0,751500.0,16.3766,16.446,16.345,16.4018,751500.0
2004-10-22 13:00:00,26.0,26.03,25.68,25.7,990200.0,16.4018,16.4207,16.1999,16.2126,990200.0
2004-10-22 13:30:00,25.69,26.08,25.57,25.76,1252500.0,16.2062,16.4523,16.1305,16.2504,1252500.0
2004-10-22 14:00:00,25.76,27.6,25.74,27.11,6167200.0,16.2504,17.4111,16.2378,17.102,6167200.0
2004-10-22 14:30:00,27.1,27.37,26.52,26.74,2800200.0,17.0957,17.2661,16.7298,16.8686,2800200.0
2004-10-22 15:00:00,26.74,26.99,26.05,26.3,2642700.0,16.8686,17.0263,16.4333,16.5911,2642700.0
2004-10-22 15:30:00,26.3,26.99,26.09,26.68,2668300.0,16.5911,17.0263,16.4586,16.8308,2668300.0
2004-10-25 09:30:00,27.15,27.72,26.5,27.06,2288500.0,17.1273,17.4868,16.7172,17.0705,2288500.0
2004-10-25 10:00:00,27.06,27.92,26.7,27.42,2313000.0,17.0705,17.613,16.8434,17.2976,2313000.0
2004-10-25 10:30:00,27.44,27.47,27.13,27.32,817100.0,17.3102,17.3291,17.1147,17.2345,817100.0
2004-10-25 11:00:00,27.28,27.35,26.9,27.23,1065100.0,17.2093,17.2534,16.9696,17.1777,1065100.0
2004-10-25 11:30:00,27.21,27.25,27.14,27.21,679500.0,17.1651,17.1904,17.121,17.1651,679500.0
2004-10-25 12:00:00,27.2,27.37,27.2,27.24,618100.0,17.1588,17.2661,17.1588,17.184,618100.0
2004-10-25 12:30:00,27.22,27.25,27.1,27.2,409600.0,17.1714,17.1904,17.0957,17.1588,409600.0
2004-10-25 13:00:00,27.2,27.26,27.01,27.13,392900.0,17.1588,17.1967,17.039,17.1147,392900.0
2004-10-25 13:30:00,27.14,27.19,26.81,26.84,544200.0,17.121,17.1525,16.9128,16.9317,544200.0
2004-10-25 14:00:00,26.84,27.01,26.75,26.8,501000.0,16.9317,17.039,16.8749,16.9065,501000.0
2004-10-25 14:30:00,26.81,27.4,26.1,26.44,2726200.0,16.9128,17.285,16.4649,16.6794,2726200.0
2004-10-25 15:00:00,26.43,27.15,26.43,26.82,1897600.0,16.6731,17.1273,16.6731,16.9191,1897600.0
2004-10-25 15:30:00,26.82,26.85,26.4,26.5,1283700.0,16.9191,16.938,16.6541,16.7172,1283700.0
2004-10-26 09:30:00,28.7,29.0,27.09,27.22,5145800.0,18.1051,18.2943,17.0894,17.1714,5145800.0
2004-10-26 10:00:00,27.32,27.87,27.11,27.5,2443000.0,17.2345,17.5815,17.102,17.3481,2443000.0
2004-10-26 10:30:00,27.51,27.69,27.25,27.57,1374100.0,17.3544,17.4679,17.1904,17.3922,1374100.0
2004-10-26 11:00:00,27.58,27.74,27.52,27.66,1285000.0,17.3985,17.4995,17.3607,17.449,1285000.0
2004-10-26 11:30:00,27.7,27.95,27.61,27.9,1198200.0,17.4742,17.6319,17.4175,17.6004,1198200.0
2004-10-26 12:00:00,27.9,28.7,27.9,28.49,3164200.0,17.6004,18.1051,17.6004,17.9726,3164200.0
2004-10-26 12:30:00,28.49,28.9,28.45,28.67,1944400.0,17.9726,18.2312,17.9474,18.0861,1944400.0
2004-10-26 13:00:00,28.65,28.68,28.46,28.57,805300.0,18.0735,18.0925,17.9537,18.0231,805300.0
2004-10-26 13:30:00,28.57,28.65,28.5,28.61,721800.0,18.0231,18.0735,17.9789,18.0483,721800.0
2004-10-26 14:00:00,28.62,28.78,28.54,28.6,1025500.0,18.0546,18.1555,18.0041,18.042,1025500.0
2004-10-26 14:30:00,28.58,28.7,28.35,28.65,1336300.0,18.0294,18.1051,17.8843,18.0735,1336300.0
2004-10-26 15:00:00,28.65,28.75,28.45,28.75,1652400.0,18.0735,18.1366,17.9474,18.1366,1652400.0
2004-10-26 15:30:00,28.75,28.95,28.4,28.81,2218600.0,18.1366,18.2628,17.9158,18.1745,2218600.0
2004-10-27 09:30:00,28.97,29.1,28.3,28.37,2206000.0,18.2754,18.3574,17.8527,17.8969,2206000.0
2004-10-27 10:00:00,28.39,28.7,28.36,28.59,1027700.0,17.9095,18.1051,17.8906,18.0357,1027700.0
2004-10-27 10:30:00,28.55,28.7,28.5,28.61,858800.0,18.0104,18.1051,17.9789,18.0483,858800.0
2004-10-27 11:00:00,28.62,28.88,28.61,28.86,951400.0,18.0546,18.2186,18.0483,18.206,951400.0
2004-10-27 11:30:00,28.85,29.1,28.63,28.65,1354800.0,18.1997,18.3574,18.0609,18.0735,1354800.0
2004-10-27 12:00:00,28.66,28.78,28.6,28.73,637700.0,18.0798,18.1555,18.042,18.124,637700.0
2004-10-27 12:30:00,28.73,28.75,28.44,28.58,538900.0,18.124,18.1366,17.941,18.0294,538900.0
2004-10-27 13:00:00,28.58,28.87,28.56,28.71,527000.0,18.0294,18.2123,18.0167,18.1114,527000.0
2004-10-27 13:30:00,28.72,28.76,28.57,28.76,386000.0,18.1177,18.1429,18.0231,18.1429,386000.0
2004-10-27 14:00:00,28.77,28.79,28.58,28.59,681000.0,18.1492,18.1618,18.0294,18.0357,681000.0
2004-10-27 14:30:00,28.58,28.65,28.45,28.65,825100.0,18.0294,18.0735,17.9474,18.0735,825100.0
2004-10-27 15:00:00,28.64,28.68,28.5,28.68,755900.0,18.0672,18.0925,17.9789,18.0925,755900.0
2004-10-27 15:30:00,28.69,28.76,28.64,28.69,1230200.0,18.0988,18.1429,18.0672,18.0988,1230200.0
2004-10-28 09:30:00,28.53,28.87,28.33,28.84,885700.0,17.9978,18.2123,17.8717,18.1934,885700.0
2004-10-28 10:00:00,28.84,28.86,28.68,28.85,536100.0,18.1934,18.206,18.0925,18.1997,536100.0
2004-10-28 10:30:00,28.85,29.2,28.66,28.83,825900.0,18.1997,18.4205,18.0798,18.1871,825900.0
2004-10-28 11:00:00,28.85,28.85,28.52,28.7,555200.0,18.1997,18.1997,17.9915,18.1051,555200.0
2004-10-28 11:30:00,28.69,28.78,28.54,28.7,365300.0,18.0988,18.1555,18.0041,18.1051,365300.0
2004-10-28 12:00:00,28.7,28.76,28.61,28.64,187500.0,18.1051,18.1429,18.0483,18.0672,187500.0
2004-10-28 12:30:00,28.64,28.7,28.63,28.69,202000.0,18.0672,18.1051,18.0609,18.0988,202000.0
2004-10-28 13:00:00,28.7,29.74,28.68,28.79,255600.0,18.1051,18.7611,18.0925,18.1618,255600.0
2004-10-28 13:30:00,28.8,28.8,28.68,28.69,194400.0,18.1682,18.1682,18.0925,18.0988,194400.0
2004-10-28 14:00:00,28.69,28.77,28.66,28.72,139400.0,18.0988,18.1492,18.0798,18.1177,139400.0
2004-10-28 14:30:00,28.74,28.74,27.9,28.28,1091600.0,18.1303,18.1303,17.6004,17.8401,1091600.0
2004-10-28 15:00:00,28.25,28.48,28.21,28.38,799400.0,17.8212,17.9663,17.796,17.9032,799400.0
2004-10-28 15:30:00,28.37,28.47,28.16,28.22,886200.0,17.8969,17.96,17.7644,17.8023,886200.0
2004-10-29 09:30:00,28.1,28.11,27.71,27.81,1081600.0,17.7266,17.7329,17.4805,17.5436,1081600.0
2004-10-29 10:00:00,27.84,27.86,27.25,27.25,997100.0,17.5625,17.5752,17.1904,17.1904,997100.0
2004-10-29 10:30:00,27.25,27.45,26.8,27.4,1334100.0,17.1904,17.3165,16.9065,17.285,1334100.0
2004-10-29 11:00:00,27.4,27.82,27.31,27.81,517500.0,17.285,17.5499,17.2282,17.5436,517500.0
2004-10-29 11:30:00,27.81,27.82,27.52,27.68,344000.0,17.5436,17.5499,17.3607,17.4616,344000.0
2004-10-29 12:00:00,27.68,27.79,27.55,27.55,223000.0,17.4616,17.531,17.3796,17.3796,223000.0
2004-10-29 12:30:00,27.55,27.58,27.45,27.51,325000.0,17.3796,17.3985,17.3165,17.3544,325000.0
2004-10-29 13:00:00,27.51,27.65,27.5,27.6,213500.0,17.3544,17.4427,17.3481,17.4111,213500.0
2004-10-29 13:30:00,27.62,27.75,27.51,27.55,244500.0,17.4238,17.5058,17.3544,17.3796,244500.0
2004-10-29 14:00:00,27.54,27.6,27.43,27.49,286700.0,17.3733,17.4111,17.3039,17.3418,286700.0
2004-10-29 14:30:00,27.47,27.53,27.4,27.5,312100.0,17.3291,17.367,17.285,17.3481,312100.0
2004-10-29 15:00:00,27.53,27.54,27.42,27.5,353600.0,17.367,17.3733,17.2976,17.3481,353600.0
2004-10-29 15:30:00,27.51,27.77,27.5,27.6,597500.0,17.3544,17.5184,17.3481,17.4111,597500.0
2004-11-01 09:30:00,27.0,28.12,27.0,27.83,826900.0,17.0326,17.7392,17.0326,17.5562,826900.0
2004-11-01 10:00:00,27.83,27.88,27.68,27.8,345800.0,17.5562,17.5878,17.4616,17.5373,345800.0
2004-11-01 10:30:00,27.8,27.9,27.71,27.81,360400.0,17.5373,17.6004,17.4805,17.5436,360400.0
2004-11-01 11:00:00,27.82,27.96,27.8,27.93,310100.0,17.5499,17.6382,17.5373,17.6193,310100.0
2004-11-01 11:30:00,27.93,28.04,27.91,27.98,364000.0,17.6193,17.6887,17.6067,17.6509,364000.0
2004-11-01 12:00:00,27.97,28.04,27.95,28.03,186300.0,17.6446,17.6887,17.6319,17.6824,186300.0
2004-11-01 12:30:00,28.03,28.22,28.03,28.03,356300.0,17.6824,17.8023,17.6824,17.6824,356300.0
2004-11-01 13:00:00,28.04,28.05,27.91,27.99,302400.0,17.6887,17.695,17.6067,17.6572,302400.0
2004-11-01 13:30:00,27.98,28.06,27.93,27.98,255600.0,17.6509,17.7013,17.6193,17.6509,255600.0
2004-11-01 14:00:00,27.98,28.03,27.93,28.01,197200.0,17.6509,17.6824,17.6193,17.6698,197200.0
2004-11-01 14:30:00,28.01,28.1,27.97,27.98,287200.0,17.6698,17.7266,17.6446,17.6509,287200.0
2004-11-01 15:00:00,27.99,28.02,27.92,27.93,228900.0,17.6572,17.6761,17.613,17.6193,228900.0
2004-11-01 15:30:00,27.93,28.0,27.88,27.91,501500.0,17.6193,17.6635,17.5878,17.6067,501500.0
2004-11-02 09:30:00,27.87,28.03,27.81,27.88,648700.0,17.5815,17.6824,17.5436,17.5878,648700.0
2004-11-02 10:00:00,27.88,28.3,27.8,28.11,605400.0,17.5878,17.8527,17.5373,17.7329,605400.0
2004-11-02 10:30:00,28.1,28.28,28.1,28.18,487900.0,17.7266,17.8401,17.7266,17.777,487900.0
2004-11-02 11:00:00,28.18,28.21,28.09,28.13,350100.0,17.777,17.796,17.7203,17.7455,350100.0
2004-11-02 11:30:00,28.14,28.16,27.8,27.88,405300.0,17.7518,17.7644,17.5373,17.5878,405300.0
2004-11-02 12:00:00,27.88,28.09,27.86,28.01,404300.0,17.5878,17.7203,17.5752,17.6698,404300.0
2004-11-02 12:30:00,27.99,28.0,27.94,27.98,189300.0,17.6572,17.6635,17.6256,17.6509,189300.0
2004-11-02 13:00:00,27.98,28.06,27.95,28.04,727800.0,17.6509,17.7013,17.6319,17.6887,727800.0
2004-11-02 13:30:00,28.04,28.05,27.89,27.97,297100.0,17.6887,17.695,17.5941,17.6446,297100.0
2004-11-02 14:00:00,27.98,28.25,27.96,28.2,315000.0,17.6509,17.8212,17.6382,17.7896,315000.0
2004-11-02 14:30:00,28.21,28.28,28.0,28.06,395500.0,17.796,17.8401,17.6635,17.7013,395500.0
2004-11-02 15:00:00,28.04,28.06,27.75,27.75,636600.0,17.6887,17.7013,17.5058,17.5058,636600.0
2004-11-02 15:30:00,27.74,27.9,27.55,27.69,646200.0,17.4995,17.6004,17.3796,17.4679,646200.0
2004-11-03 09:30:00,27.75,28.04,27.68,27.9,558200.0,17.5058,17.6887,17.4616,17.6004,558200.0
2004-11-03 10:00:00,27.9,28.09,27.8,27.89,438000.0,17.6004,17.7203,17.5373,17.5941,438000.0
2004-11-03 10:30:00,27.88,27.99,27.87,27.9,239000.0,17.5878,17.6572,17.5815,17.6004,239000.0
2004-11-03 11:00:00,27.9,28.04,27.9,28.02,232800.0,17.6004,17.6887,17.6004,17.6761,232800.0
2004-11-03 11:30:00,28.01,28.04,27.94,27.96,176100.0,17.6698,17.6887,17.6256,17.6382,176100.0
2004-11-03 12:00:00,27.98,27.99,27.91,27.95,112400.0,17.6509,17.6572,17.6067,17.6319,112400.0
2004-11-03 12:30:00,27.93,28.0,27.85,27.97,118400.0,17.6193,17.6635,17.5689,17.6446,118400.0
2004-11-03 13:00:00,27.97,28.02,27.93,27.94,235400.0,17.6446,17.6761,17.6193,17.6256,235400.0
2004-11-03 13:30:00,27.94,28.02,27.93,27.97,205800.0,17.6256,17.6761,17.6193,17.6446,205800.0
2004-11-03 14:00:00,27.97,27.99,27.8,27.82,210100.0,17.6446,17.6572,17.5373,17.5499,210100.0
2004-11-03 14:30:00,27.82,27.95,27.8,27.83,185400.0,17.5499,17.6319,17.5373,17.5562,185400.0
2004-11-03 15:00:00,27.82,27.87,27.65,27.8,243100.0,17.5499,17.5815,17.4427,17.5373,243100.0
2004-11-03 15:30:00,27.8,27.85,27.67,27.85,305500.0,17.5373,17.5689,17.4553,17.5689,305500.0
2004-11-04 09:30:00,27.25,27.69,27.13,27.68,624900.0,17.1904,17.4679,17.1147,17.4616,624900.0
2004-11-04 10:00:00,27.68,27.8,27.64,27.72,383000.0,17.4616,17.5373,17.4364,17.4868,383000.0
2004-11-04 10:30:00,27.7,27.89,27.7,27.86,205100.0,17.4742,17.5941,17.4742,17.5752,205100.0
2004-11-04 11:00:00,27.86,27.9,27.72,27.79,213700.0,17.5752,17.6004,17.4868,17.531,213700.0
2004-11-04 11:30:00,27.81,27.89,27.69,27.72,186500.0,17.5436,17.5941,17.4679,17.4868,186500.0
2004-11-04 12:00:00,27.72,27.82,27.6,27.71,309800.0,17.4868,17.5499,17.4111,17.4805,309800.0
2004-11-04 12:30:00,27.72,27.75,27.69,27.73,219700.0,17.4868,17.5058,17.4679,17.4932,219700.0
2004-11-04 13:00:00,27.73,27.75,27.69,27.7,266200.0,17.4932,17.5058,17.4679,17.4742,266200.0
2004-11-04 13:30:00,27.71,27.73,27.68,27.71,255400.0,17.4805,17.4932,17.4616,17.4805,255400.0
2004-11-04 14:00:00,27.73,27.73,27.66,27.69,218200.0,17.4932,17.4932,17.449,17.4679,218200.0
2004-11-04 14:30:00,27.71,27.8,27.7,27.78,202400.0,17.4805,17.5373,17.4742,17.5247,202400.0
2004-11-04 15:00:00,27.78,27.87,27.76,27.79,298100.0,17.5247,17.5815,17.5121,17.531,298100.0
2004-11-04 15:30:00,27.78,27.82,27.73,27.76,477200.0,17.5247,17.5499,17.4932,17.5121,477200.0
2004-11-05 09:30:00,27.75,27.89,27.74,27.87,508900.0,17.5058,17.5941,17.4995,17.5815,508900.0
2004-11-05 10:00:00,27.87,27.89,27.74,27.81,475400.0,17.5815,17.5941,17.4995,17.5436,475400.0
2004-11-05 10:30:00,27.81,27.81,27.52,27.68,339200.0,17.5436,17.5436,17.3607,17.4616,339200.0
2004-11-05 11:00:00,27.68,27.72,27.53,27.53,359700.0,17.4616,17.4868,17.367,17.367,359700.0
2004-11-05 11:30:00,27.53,27.65,27.33,27.5,247400.0,17.367,17.4427,17.2408,17.3481,247400.0
2004-11-05 12:00:00,27.52,27.57,27.47,27.55,281300.0,17.3607,17.3922,17.3291,17.3796,281300.0
2004-11-05 12:30:00,27.55,27.61,27.51,27.6,118100.0,17.3796,17.4175,17.3544,17.4111,118100.0
2004-11-05 13:00:00,27.61,27.74,27.6,27.73,180800.0,17.4175,17.4995,17.4111,17.4932,180800.0
2004-11-05 13:30:00,27.72,27.75,27.53,27.54,195100.0,17.4868,17.5058,17.367,17.3733,195100.0
2004-11-05 14:00:00,27.56,27.65,27.4,27.46,183600.0,17.3859,17.4427,17.285,17.3228,183600.0
2004-11-05 14:30:00,27.46,27.75,27.45,27.56,390900.0,17.3228,17.5058,17.3165,17.3859,390900.0
2004-11-05 15:00:00,27.55,27.6,27.52,27.55,473500.0,17.3796,17.4111,17.3607,17.3796,473500.0
2004-11-05 15:30:00,27.56,27.6,27.45,27.53,368600.0,17.3859,17.4111,17.3165,17.367,368600.0
2004-11-08 09:30:00,27.48,27.6,27.25,27.5,441800.0,17.3354,17.4111,17.1904,17.3481,441800.0
2004-11-08 10:00:00,27.51,27.51,27.31,27.44,379000.0,17.3544,17.3544,17.2282,17.3102,379000.0
2004-11-08 10:30:00,27.41,27.45,27.37,27.45,204700.0,17.2913,17.3165,17.2661,17.3165,204700.0
2004-11-08 11:00:00,27.45,27.49,27.4,27.41,286200.0,17.3165,17.3418,17.285,17.2913,286200.0
2004-11-08 11:30:00,27.4,27.49,27.35,27.47,160600.0,17.285,17.3418,17.2534,17.3291,160600.0
2004-11-08 12:00:00,27.47,27.57,27.43,27.55,267100.0,17.3291,17.3922,17.3039,17.3796,267100.0
2004-11-08 12:30:00,27.55,27.55,27.36,27.46,327000.0,17.3796,17.3796,17.2597,17.3228,327000.0
2004-11-08 13:00:00,27.46,27.48,27.33,27.41,278100.0,17.3228,17.3354,17.2408,17.2913,278100.0
2004-11-08 13:30:00,27.41,27.47,27.37,27.38,411800.0,17.2913,17.3291,17.2661,17.2724,411800.0
2004-11-08 14:00:00,27.38,27.43,27.31,27.32,295800.0,17.2724,17.3039,17.2282,17.2345,295800.0
2004-11-08 14:30:00,27.32,27.43,27.3,27.38,389300.0,17.2345,17.3039,17.2219,17.2724,389300.0
2004-11-08 15:00:00,27.38,27.43,27.35,27.4,207200.0,17.2724,17.3039,17.2534,17.285,207200.0
2004-11-08 15:30:00,27.4,27.44,27.21,27.25,572600.0,17.285,17.3102,17.1651,17.1904,572600.0
2004-11-09 09:30:00,26.6,27.21,26.51,26.91,1446700.0,16.7803,17.1651,16.7235,16.9759,1446700.0
2004-11-09 10:00:00,26.91,27.0,26.75,26.98,858400.0,16.9759,17.0326,16.8749,17.02,858400.0
2004-11-09 10:30:00,26.99,27.19,26.88,27.01,505400.0,17.0263,17.1525,16.9569,17.039,505400.0
2004-11-09 11:00:00,27.02,27.2,26.93,27.01,537400.0,17.0453,17.1588,16.9885,17.039,537400.0
2004-11-09 11:30:00,27.01,27.05,26.8,26.8,476200.0,17.039,17.0642,16.9065,16.9065,476200.0
2004-11-09 12:00:00,26.81,27.18,26.8,27.05,443900.0,16.9128,17.1462,16.9065,17.0642,443900.0
2004-11-09 12:30:00,27.02,27.24,27.02,27.24,267000.0,17.0453,17.184,17.0453,17.184,267000.0
2004-11-09 13:00:00,27.23,27.25,27.11,27.12,227100.0,17.1777,17.1904,17.102,17.1083,227100.0
2004-11-09 13:30:00,27.11,27.2,27.11,27.17,219200.0,17.102,17.1588,17.102,17.1399,219200.0
2004-11-09 14:00:00,27.17,27.26,27.11,27.15,318000.0,17.1399,17.1967,17.102,17.1273,318000.0
2004-11-09 14:30:00,27.15,27.19,26.92,26.95,311000.0,17.1273,17.1525,16.9822,17.0011,311000.0
2004-11-09 15:00:00,26.95,27.03,26.88,26.92,470700.0,17.0011,17.0516,16.9569,16.9822,470700.0
2004-11-09 15:30:00,26.92,27.14,26.86,26.86,326300.0,16.9822,17.121,16.9443,16.9443,326300.0
2004-11-10 09:30:00,26.75,27.14,26.74,27.01,420600.0,16.8749,17.121,16.8686,17.039,420600.0
2004-11-10 10:00:00,27.01,27.36,27.0,27.3,361900.0,17.039,17.2597,17.0326,17.2219,361900.0
2004-11-10 10:30:00,27.3,27.56,27.24,27.52,495200.0,17.2219,17.3859,17.184,17.3607,495200.0
2004-11-10 11:00:00,27.56,27.85,27.38,27.65,446600.0,17.3859,17.5689,17.2724,17.4427,446600.0
2004-11-10 11:30:00,27.66,27.78,27.59,27.73,268900.0,17.449,17.5247,17.4048,17.4932,268900.0
2004-11-10 12:00:00,27.73,27.79,27.65,27.72,375700.0,17.4932,17.531,17.4427,17.4868,375700.0
2004-11-10 12:30:00,27.73,27.73,27.4,27.42,413100.0,17.4932,17.4932,17.285,17.2976,413100.0
2004-11-10 13:00:00,27.44,27.49,27.29,27.31,179700.0,17.3102,17.3418,17.2156,17.2282,179700.0
2004-11-10 13:30:00,27.29,27.4,27.19,27.3,302100.0,17.2156,17.285,17.1525,17.2219,302100.0
2004-11-10 14:00:00,27.3,27.48,27.15,27.45,327800.0,17.2219,17.3354,17.1273,17.3165,327800.0
2004-11-10 14:30:00,27.44,27.48,27.28,27.41,262900.0,17.3102,17.3354,17.2093,17.2913,262900.0
2004-11-10 15:00:00,27.41,27.44,27.26,27.36,315200.0,17.2913,17.3102,17.1967,17.2597,315200.0
2004-11-10 15:30:00,27.36,27.46,27.35,27.41,460000.0,17.2597,17.3228,17.2534,17.2913,460000.0
2004-11-11 09:30:00,27.4,27.45,27.11,27.4,474500.0,17.285,17.3165,17.102,17.285,474500.0
2004-11-11 10:00:00,27.39,27.43,26.99,26.99,393700.0,17.2787,17.3039,17.0263,17.0263,393700.0
2004-11-11 10:30:00,26.99,27.5,26.89,27.4,578700.0,17.0263,17.3481,16.9632,17.285,578700.0
2004-11-11 11:00:00,27.38,27.44,27.25,27.38,433800.0,17.2724,17.3102,17.1904,17.2724,433800.0
2004-11-11 11:30:00,27.37,27.41,27.35,27.38,325000.0,17.2661,17.2913,17.2534,17.2724,325000.0
2004-11-11 12:00:00,27.37,27.4,27.3,27.4,273900.0,17.2661,17.285,17.2219,17.285,273900.0
2004-11-11 12:30:00,27.4,27.58,27.4,27.49,206600.0,17.285,17.3985,17.285,17.3418,206600.0
2004-11-11 13:00:00,27.48,27.63,27.42,27.56,271600.0,17.3354,17.4301,17.2976,17.3859,271600.0
2004-11-11 13:30:00,27.56,27.64,27.45,27.58,287200.0,17.3859,17.4364,17.3165,17.3985,287200.0
2004-11-11 14:00:00,27.57,27.76,27.57,27.65,294200.0,17.3922,17.5121,17.3922,17.4427,294200.0
2004-11-11 14:30:00,27.6,27.74,27.6,27.64,265800.0,17.4111,17.4995,17.4111,17.4364,265800.0
2004-11-11 15:00:00,27.65,27.72,27.58,27.67,290400.0,17.4427,17.4868,17.3985,17.4553,290400.0
2004-11-11 15:30:00,27.68,27.68,27.5,27.53,553400.0,17.4616,17.4616,17.3481,17.367,553400.0
2004-11-12 09:30:00,27.74,27.75,26.95,27.31,969500.0,17.4995,17.5058,17.0011,17.2282,969500.0
2004-11-12 10:00:00,27.31,27.79,27.2,27.64,676300.0,17.2282,17.531,17.1588,17.4364,676300.0
2004-11-12 10:30:00,27.64,27.71,27.52,27.6,214700.0,17.4364,17.4805,17.3607,17.4111,214700.0
2004-11-12 11:00:00,27.6,27.72,27.58,27.71,293100.0,17.4111,17.4868,17.3985,17.4805,293100.0
2004-11-12 11:30:00,27.7,27.71,27.52,27.61,173600.0,17.4742,17.4805,17.3607,17.4175,173600.0
2004-11-12 12:00:00,27.61,27.78,27.55,27.73,158000.0,17.4175,17.5247,17.3796,17.4932,158000.0
2004-11-12 12:30:00,27.71,27.72,27.63,27.67,111600.0,17.4805,17.4868,17.4301,17.4553,111600.0
2004-11-12 13:00:00,27.67,27.7,27.63,27.69,179000.0,17.4553,17.4742,17.4301,17.4679,179000.0
2004-11-12 13:30:00,27.69,27.69,27.54,27.58,125600.0,17.4679,17.4679,17.3733,17.3985,125600.0
2004-11-12 14:00:00,27.58,27.61,27.52,27.58,173400.0,17.3985,17.4175,17.3607,17.3985,173400.0
2004-11-12 14:30:00,27.57,27.59,27.4,27.5,291700.0,17.3922,17.4048,17.285,17.3481,291700.0
2004-11-12 15:00:00,27.5,27.55,27.47,27.51,277800.0,17.3481,17.3796,17.3291,17.3544,277800.0
2004-11-12 15:30:00,27.5,27.6,27.46,27.6,401900.0,17.3481,17.4111,17.3228,17.4111,401900.0
2004-11-15 09:30:00,27.83,28.1,27.49,28.1,476900.0,17.5562,17.7266,17.3418,17.7266,476900.0
2004-11-15 10:00:00,28.08,28.24,28.03,28.11,486300.0,17.7139,17.8149,17.6824,17.7329,486300.0
2004-11-15 10:30:00,28.1,28.2,27.82,27.86,297400.0,17.7266,17.7896,17.5499,17.5752,297400.0
2004-11-15 11:00:00,27.9,28.01,27.86,28.01,282200.0,17.6004,17.6698,17.5752,17.6698,282200.0
2004-11-15 11:30:00,28.01,28.04,27.94,28.0,180400.0,17.6698,17.6887,17.6256,17.6635,180400.0
2004-11-15 12:00:00,28.0,28.01,27.91,27.93,135100.0,17.6635,17.6698,17.6067,17.6193,135100.0
2004-11-15 12:30:00,27.92,28.01,27.87,27.98,196000.0,17.613,17.6698,17.5815,17.6509,196000.0
2004-11-15 13:00:00,28.02,28.03,27.9,27.9,114700.0,17.6761,17.6824,17.6004,17.6004,114700.0
2004-11-15 13:30:00,27.91,28.02,27.9,27.93,201600.0,17.6067,17.6761,17.6004,17.6193,201600.0
2004-11-15 14:00:00,27.92,28.02,27.92,27.98,409900.0,17.613,17.6761,17.613,17.6509,409900.0
2004-11-15 14:30:00,27.98,28.01,27.92,27.96,218700.0,17.6509,17.6698,17.613,17.6382,218700.0
2004-11-15 15:00:00,27.96,28.0,27.95,27.97,158900.0,17.6382,17.6635,17.6319,17.6446,158900.0
2004-11-15 15:30:00,27.98,27.98,27.91,27.98,297500.0,17.6509,17.6509,17.6067,17.6509,297500.0
2004-11-16 09:30:00,28.0,28.11,27.94,27.96,374900.0,17.6635,17.7329,17.6256,17.6382,374900.0
2004-11-16 10:00:00,27.95,28.04,27.92,28.01,440500.0,17.6319,17.6887,17.613,17.6698,440500.0
2004-11-16 10:30:00,28.0,28.02,27.89,27.9,255300.0,17.6635,17.6761,17.5941,17.6004,255300.0
2004-11-16 11:00:00,27.91,27.92,27.71,27.74,338700.0,17.6067,17.613,17.4805,17.4995,338700.0
2004-11-16 11:30:00,27.74,27.78,27.64,27.68,290300.0,17.4995,17.5247,17.4364,17.4616,290300.0
2004-11-16 12:00:00,27.66,27.69,27.54,27.59,200600.0,17.449,17.4679,17.3733,17.4048,200600.0
2004-11-16 12:30:00,27.59,27.66,27.55,27.65,168300.0,17.4048,17.449,17.3796,17.4427,168300.0
2004-11-16 13:00:00,27.65,27.7,27.6,27.69,155700.0,17.4427,17.4742,17.4111,17.4679,155700.0
2004-11-16 13:30:00,27.69,27.71,27.61,27.7,121400.0,17.4679,17.4805,17.4175,17.4742,121400.0
2004-11-16 14:00:00,27.69,27.74,27.58,27.61,145600.0,17.4679,17.4995,17.3985,17.4175,145600.0
2004-11-16 14:30:00,27.6,27.62,27.52,27.57,178300.0,17.4111,17.4238,17.3607,17.3922,178300.0
2004-11-16 15:00:00,27.57,27.66,27.53,27.65,208900.0,17.3922,17.449,17.367,17.4427,208900.0
2004-11-16 15:30:00,27.64,27.67,27.54,27.6,260600.0,17.4364,17.4553,17.3733,17.4111,260600.0
2004-11-17 09:30:00,27.53,27.63,27.29,27.48,617200.0,17.367,17.4301,17.2156,17.3354,617200.0
2004-11-17 10:00:00,27.48,27.75,27.3,27.68,515600.0,17.3354,17.5058,17.2219,17.4616,515600.0
2004-11-17 10:30:00,27.68,27.75,27.6,27.74,184900.0,17.4616,17.5058,17.4111,17.4995,184900.0
2004-11-17 11:00:00,27.74,27.89,27.73,27.86,193400.0,17.4995,17.5941,17.4932,17.5752,193400.0
2004-11-17 11:30:00,27.88,27.93,27.81,27.91,180700.0,17.5878,17.6193,17.5436,17.6067,180700.0
2004-11-17 12:00:00,27.9,27.96,27.8,27.84,165600.0,17.6004,17.6382,17.5373,17.5625,165600.0
2004-11-17 12:30:00,27.84,27.95,27.81,27.91,198300.0,17.5625,17.6319,17.5436,17.6067,198300.0
2004-11-17 13:00:00,27.92,27.92,27.73,27.74,259900.0,17.613,17.613,17.4932,17.4995,259900.0
2004-11-17 13:30:00,27.74,27.74,27.55,27.59,303000.0,17.4995,17.4995,17.3796,17.4048,303000.0
2004-11-17 14:00:00,27.59,27.59,27.4,27.54,336300.0,17.4048,17.4048,17.285,17.3733,336300.0
2004-11-17 14:30:00,27.54,27.56,27.5,27.52,166500.0,17.3733,17.3859,17.3481,17.3607,166500.0
2004-11-17 15:00:00,27.51,27.53,27.43,27.47,145700.0,17.3544,17.367,17.3039,17.3291,145700.0
2004-11-17 15:30:00,27.48,27.53,27.44,27.53,310300.0,17.3354,17.367,17.3102,17.367,310300.0
2004-11-18 09:30:00,27.45,27.5,27.38,27.44,280400.0,17.3165,17.3481,17.2724,17.3102,280400.0
2004-11-18 10:00:00,27.44,27.49,27.32,27.44,668000.0,17.3102,17.3418,17.2345,17.3102,668000.0
2004-11-18 10:30:00,27.43,27.49,27.41,27.46,161900.0,17.3039,17.3418,17.2913,17.3228,161900.0
2004-11-18 11:00:00,27.46,27.49,27.43,27.48,186200.0,17.3228,17.3418,17.3039,17.3354,186200.0
2004-11-18 11:30:00,27.46,27.47,27.32,27.36,125400.0,17.3228,17.3291,17.2345,17.2597,125400.0
2004-11-18 12:00:00,27.37,27.46,27.35,27.41,135200.0,17.2661,17.3228,17.2534,17.2913,135200.0
2004-11-18 12:30:00,27.4,27.4,27.31,27.35,230900.0,17.285,17.285,17.2282,17.2534,230900.0
2004-11-18 13:00:00,27.34,27.37,27.32,27.36,324500.0,17.2471,17.2661,17.2345,17.2597,324500.0
2004-11-18 13:30:00,27.35,27.41,27.3,27.4,123800.0,17.2534,17.2913,17.2219,17.285,123800.0
2004-11-18 14:00:00,27.41,27.42,27.33,27.37,202800.0,17.2913,17.2976,17.2408,17.2661,202800.0
2004-11-18 14:30:00,27.37,27.42,27.31,27.39,289900.0,17.2661,17.2976,17.2282,17.2787,289900.0
2004-11-18 15:00:00,27.39,27.51,27.39,27.47,282700.0,17.2787,17.3544,17.2787,17.3291,282700.0
2004-11-18 15:30:00,27.46,27.48,27.4,27.4,298800.0,17.3228,17.3354,17.285,17.285,298800.0
2004-11-19 09:30:00,27.31,27.51,27.31,27.35,365100.0,17.2282,17.3544,17.2282,17.2534,365100.0
2004-11-19 10:00:00,27.33,27.35,27.03,27.03,327900.0,17.2408,17.2534,17.0516,17.0516,327900.0
2004-11-19 10:30:00,27.04,27.04,26.91,26.96,408900.0,17.0579,17.0579,16.9759,17.0074,408900.0
2004-11-19 11:00:00,26.95,26.97,26.8,26.93,519100.0,17.0011,17.0137,16.9065,16.9885,519100.0
2004-11-19 11:30:00,26.94,27.19,26.9,27.19,385900.0,16.9948,17.1525,16.9696,17.1525,385900.0
2004-11-19 12:00:00,27.19,27.22,27.1,27.14,200500.0,17.1525,17.1714,17.0957,17.121,200500.0
2004-11-19 12:30:00,27.14,27.19,27.07,27.14,392500.0,17.121,17.1525,17.0768,17.121,392500.0
2004-11-19 13:00:00,27.14,27.14,27.02,27.06,99400.0,17.121,17.121,17.0453,17.0705,99400.0
2004-11-19 13:30:00,27.07,27.1,26.99,26.99,187600.0,17.0768,17.0957,17.0263,17.0263,187600.0
2004-11-19 14:00:00,27.0,27.11,26.99,27.05,304300.0,17.0326,17.102,17.0263,17.0642,304300.0
2004-11-19 14:30:00,27.05,27.17,27.03,27.12,160700.0,17.0642,17.1399,17.0516,17.1083,160700.0
2004-11-19 15:00:00,27.12,27.22,27.05,27.06,297300.0,17.1083,17.1714,17.0642,17.0705,297300.0
2004-11-19 15:30:00,27.06,27.29,27.06,27.28,468800.0,17.0705,17.2156,17.0705,17.2093,468800.0
2004-11-22 09:30:00,27.02,27.28,26.99,27.17,420400.0,17.0453,17.2093,17.0263,17.1399,420400.0
2004-11-22 10:00:00,27.17,27.18,27.09,27.09,180400.0,17.1399,17.1462,17.0894,17.0894,180400.0
2004-11-22 10:30:00,27.1,27.2,27.04,27.18,276300.0,17.0957,17.1588,17.0579,17.1462,276300.0
2004-11-22 11:00:00,27.18,27.21,27.12,27.2,161200.0,17.1462,17.1651,17.1083,17.1588,161200.0
2004-11-22 11:30:00,27.19,27.25,27.17,27.2,164300.0,17.1525,17.1904,17.1399,17.1588,164300.0
2004-11-22 12:00:00,27.22,27.23,27.12,27.16,207400.0,17.1714,17.1777,17.1083,17.1336,207400.0
2004-11-22 12:30:00,27.15,27.2,27.11,27.14,137800.0,17.1273,17.1588,17.102,17.121,137800.0
2004-11-22 13:00:00,27.15,27.26,27.13,27.25,210700.0,17.1273,17.1967,17.1147,17.1904,210700.0
2004-11-22 13:30:00,27.25,27.41,27.25,27.37,183800.0,17.1904,17.2913,17.1904,17.2661,183800.0
2004-11-22 14:00:00,27.41,28.05,27.39,27.93,1418200.0,17.2913,17.695,17.2787,17.6193,1418200.0
2004-11-22 14:30:00,27.93,28.49,27.85,28.03,1713000.0,17.6193,17.9726,17.5689,17.6824,1713000.0
2004-11-22 15:00:00,28.03,28.17,27.92,28.0,769100.0,17.6824,17.7707,17.613,17.6635,769100.0
2004-11-22 15:30:00,28.02,28.07,27.87,27.92,880500.0,17.6761,17.7076,17.5815,17.613,880500.0
2004-11-23 09:30:00,27.9,27.99,27.46,27.79,580100.0,17.6004,17.6572,17.3228,17.531,580100.0
2004-11-23 10:00:00,27.8,27.95,27.72,27.75,497400.0,17.5373,17.6319,17.4868,17.5058,497400.0
2004-11-23 10:30:00,27.73,27.84,27.72,27.79,413500.0,17.4932,17.5625,17.4868,17.531,413500.0
2004-11-23 11:00:00,27.78,27.8,27.73,27.78,206500.0,17.5247,17.5373,17.4932,17.5247,206500.0
2004-11-23 11:30:00,27.78,27.8,27.76,27.78,201300.0,17.5247,17.5373,17.5121,17.5247,201300.0
2004-11-23 12:00:00,27.78,27.85,27.78,27.82,434200.0,17.5247,17.5689,17.5247,17.5499,434200.0
2004-11-23 12:30:00,27.82,27.96,27.82,27.89,266600.0,17.5499,17.6382,17.5499,17.5941,266600.0
2004-11-23 13:00:00,27.89,27.93,27.84,27.9,246200.0,17.5941,17.6193,17.5625,17.6004,246200.0
2004-11-23 13:30:00,27.9,28.0,27.87,27.93,212700.0,17.6004,17.6635,17.5815,17.6193,212700.0
2004-11-23 14:00:00,27.93,28.36,27.92,28.33,428600.0,17.6193,17.8906,17.613,17.8717,428600.0
2004-11-23 14:30:00,28.33,28.4,28.16,28.19,370800.0,17.8717,17.9158,17.7644,17.7833,370800.0
2004-11-23 15:00:00,28.18,28.2,27.91,28.01,303800.0,17.777,17.7896,17.6067,17.6698,303800.0
2004-11-23 15:30:00,28.01,28.12,27.95,28.06,454900.0,17.6698,17.7392,17.6319,17.7013,454900.0
2004-11-24 09:30:00,28.43,28.86,28.43,28.61,786400.0,17.9347,18.206,17.9347,18.0483,786400.0
2004-11-24 10:00:00,28.61,28.78,28.57,28.75,255900.0,18.0483,18.1555,18.0231,18.1366,255900.0
2004-11-24 10:30:00,28.74,28.76,28.65,28.72,282300.0,18.1303,18.1429,18.0735,18.1177,282300.0
2004-11-24 11:00:00,28.7,28.76,28.67,28.72,254100.0,18.1051,18.1429,18.0861,18.1177,254100.0
2004-11-24 11:30:00,28.73,28.78,28.7,28.75,258900.0,18.124,18.1555,18.1051,18.1366,258900.0
2004-11-24 12:00:00,28.75,28.75,28.43,28.49,423800.0,18.1366,18.1366,17.9347,17.9726,423800.0
2004-11-24 12:30:00,28.49,28.53,28.29,28.29,172000.0,17.9726,17.9978,17.8464,17.8464,172000.0
2004-11-24 13:00:00,28.3,28.34,28.25,28.34,142300.0,17.8527,17.878,17.8212,17.878,142300.0
2004-11-24 13:30:00,28.34,28.41,28.26,28.41,137000.0,17.878,17.9221,17.8275,17.9221,137000.0
2004-11-24 14:00:00,28.4,28.6,28.35,28.56,175600.0,17.9158,18.042,17.8843,18.0167,175600.0
2004-11-24 14:30:00,28.57,28.68,28.55,28.59,163600.0,18.0231,18.0925,18.0104,18.0357,163600.0
2004-11-24 15:00:00,28.59,28.7,28.58,28.69,170800.0,18.0357,18.1051,18.0294,18.0988,170800.0
2004-11-24 15:30:00,28.7,28.74,28.63,28.69,406700.0,18.1051,18.1303,18.0609,18.0988,406700.0
2004-11-26 09:30:00,28.7,28.84,28.52,28.57,214800.0,18.1051,18.1934,17.9915,18.0231,214800.0
2004-11-26 10:00:00,28.57,28.62,28.51,28.58,119300.0,18.0231,18.0546,17.9852,18.0294,119300.0
2004-11-26 10:30:00,28.58,28.59,28.5,28.56,71300.0,18.0294,18.0357,17.9789,18.0167,71300.0
2004-11-26 11:00:00,28.56,28.58,28.51,28.57,111300.0,18.0167,18.0294,17.9852,18.0231,111300.0
2004-11-26 11:30:00,28.57,28.7,28.54,28.6,116200.0,18.0231,18.1051,18.0041,18.042,116200.0
2004-11-26 12:00:00,28.61,28.67,28.56,28.65,96200.0,18.0483,18.0861,18.0167,18.0735,96200.0
2004-11-26 12:30:00,28.64,28.67,28.59,28.61,165900.0,18.0672,18.0861,18.0357,18.0483,165900.0
2004-11-26 13:00:00,28.6,28.6,28.56,28.6,14200.0,18.042,18.042,18.0167,18.042,14200.0
2004-11-26 13:30:00,28.6,28.6,28.6,28.6,0.0,18.042,18.042,18.042,18.042,0.0
2004-11-26 14:00:00,28.6,28.6,28.6,28.6,0.0,18.042,18.042,18.042,18.042,0.0
2004-11-26 14:30:00,28.6,28.6,28.6,28.6,0.0,18.042,18.042,18.042,18.042,0.0
2004-11-26 15:00:00,28.6,28.6,28.6,28.6,0.0,18.042,18.042,18.042,18.042,0.0
2004-11-26 15:30:00,28.6,28.6,28.6,28.6,0.0,18.042,18.042,18.042,18.042,0.0
2004-11-29 09:30:00,28.8,28.83,28.67,28.72,240200.0,18.1682,18.1871,18.0861,18.1177,240200.0
2004-11-29 10:00:00,28.72,28.75,28.64,28.69,334600.0,18.1177,18.1366,18.0672,18.0988,334600.0
2004-11-29 10:30:00,28.69,28.98,28.69,28.87,372100.0,18.0988,18.2817,18.0988,18.2123,372100.0
2004-11-29 11:00:00,28.87,28.89,28.65,28.71,257500.0,18.2123,18.2249,18.0735,18.1114,257500.0
2004-11-29 11:30:00,28.72,28.76,28.68,28.75,236800.0,18.1177,18.1429,18.0925,18.1366,236800.0
2004-11-29 12:00:00,28.75,28.78,28.7,28.74,120900.0,18.1366,18.1555,18.1051,18.1303,120900.0
2004-11-29 12:30:00,28.74,28.78,28.73,28.76,122700.0,18.1303,18.1555,18.124,18.1429,122700.0
2004-11-29 13:00:00,28.75,28.85,28.75,28.79,118900.0,18.1366,18.1997,18.1366,18.1618,118900.0
2004-11-29 13:30:00,28.79,28.88,28.75,28.86,156400.0,18.1618,18.2186,18.1366,18.206,156400.0
2004-11-29 14:00:00,28.87,28.91,28.83,28.83,197200.0,18.2123,18.2375,18.1871,18.1871,197200.0
2004-11-29 14:30:00,28.83,28.94,28.81,28.87,267100.0,18.1871,18.2565,18.1745,18.2123,267100.0
2004-11-29 15:00:00,28.88,28.95,28.85,28.89,348900.0,18.2186,18.2628,18.1997,18.2249,348900.0
2004-11-29 15:30:00,28.89,28.94,28.88,28.9,287900.0,18.2249,18.2565,18.2186,18.2312,287900.0
2004-11-30 09:30:00,28.91,28.98,28.62,28.69,300500.0,18.2375,18.2817,18.0546,18.0988,300500.0
2004-11-30 10:00:00,28.69,28.89,28.69,28.82,221600.0,18.0988,18.2249,18.0988,18.1808,221600.0
2004-11-30 10:30:00,28.82,28.85,28.67,28.69,181100.0,18.1808,18.1997,18.0861,18.0988,181100.0
2004-11-30 11:00:00,28.69,28.73,28.6,28.62,148800.0,18.0988,18.124,18.042,18.0546,148800.0
2004-11-30 11:30:00,28.63,28.78,28.63,28.78,205600.0,18.0609,18.1555,18.0609,18.1555,205600.0
2004-11-30 12:00:00,28.77,28.82,28.72,28.8,145900.0,18.1492,18.1808,18.1177,18.1682,145900.0
2004-11-30 12:30:00,28.8,28.84,28.67,28.68,195500.0,18.1682,18.1934,18.0861,18.0925,195500.0
2004-11-30 13:00:00,28.69,28.7,28.61,28.61,103200.0,18.0988,18.1051,18.0483,18.0483,103200.0
2004-11-30 13:30:00,28.62,28.67,28.61,28.64,124900.0,18.0546,18.0861,18.0483,18.0672,124900.0
2004-11-30 14:00:00,28.64,28.67,28.63,28.66,119200.0,18.0672,18.0861,18.0609,18.0798,119200.0
2004-11-30 14:30:00,28.66,28.7,28.55,28.58,130200.0,18.0798,18.1051,18.0104,18.0294,130200.0
2004-11-30 15:00:00,28.57,28.72,28.57,28.71,137900.0,18.0231,18.1177,18.0231,18.1114,137900.0
2004-11-30 15:30:00,28.71,28.73,28.56,28.6,283500.0,18.1114,18.124,18.0167,18.042,283500.0
2004-12-01 09:30:00,28.6,28.69,28.56,28.57,220700.0,18.042,18.0988,18.0167,18.0231,220700.0
2004-12-01 10:00:00,28.57,28.6,28.46,28.6,239200.0,18.0231,18.042,17.9537,18.042,239200.0
2004-12-01 10:30:00,28.59,28.74,28.59,28.69,326100.0,18.0357,18.1303,18.0357,18.0988,326100.0
2004-12-01 11:00:00,28.69,28.79,28.66,28.79,356900.0,18.0988,18.1618,18.0798,18.1618,356900.0
2004-12-01 11:30:00,28.8,28.89,28.74,28.82,196800.0,18.1682,18.2249,18.1303,18.1808,196800.0
2004-12-01 12:00:00,28.82,28.9,28.8,28.87,173900.0,18.1808,18.2312,18.1682,18.2123,173900.0
2004-12-01 12:30:00,28.87,28.9,28.77,28.8,192100.0,18.2123,18.2312,18.1492,18.1682,192100.0
2004-12-01 13:00:00,28.77,28.8,28.65,28.7,197800.0,18.1492,18.1682,18.0735,18.1051,197800.0
2004-12-01 13:30:00,28.7,28.71,28.53,28.61,199700.0,18.1051,18.1114,17.9978,18.0483,199700.0
2004-12-01 14:00:00,28.62,28.75,28.61,28.66,189400.0,18.0546,18.1366,18.0483,18.0798,189400.0
2004-12-01 14:30:00,28.73,28.83,28.72,28.82,214500.0,18.124,18.1871,18.1177,18.1808,214500.0
2004-12-01 15:00:00,28.82,28.85,28.78,28.81,270800.0,18.1808,18.1997,18.1555,18.1745,270800.0
2004-12-01 15:30:00,28.82,28.82,28.7,28.81,274000.0,18.1808,18.1808,18.1051,18.1745,274000.0
2004-12-02 09:30:00,28.97,28.97,28.7,28.74,251700.0,18.2754,18.2754,18.1051,18.1303,251700.0
2004-12-02 10:00:00,28.74,28.78,28.64,28.74,174000.0,18.1303,18.1555,18.0672,18.1303,174000.0
2004-12-02 10:30:00,28.73,28.8,28.68,28.74,201200.0,18.124,18.1682,18.0925,18.1303,201200.0
2004-12-02 11:00:00,28.73,28.89,28.72,28.76,261200.0,18.124,18.2249,18.1177,18.1429,261200.0
2004-12-02 11:30:00,28.75,28.82,28.73,28.76,161700.0,18.1366,18.1808,18.124,18.1429,161700.0
2004-12-02 12:00:00,28.76,28.77,28.64,28.65,250500.0,18.1429,18.1492,18.0672,18.0735,250500.0
2004-12-02 12:30:00,28.65,28.65,28.53,28.59,435700.0,18.0735,18.0735,17.9978,18.0357,435700.0
2004-12-02 13:00:00,28.59,28.65,28.58,28.61,187500.0,18.0357,18.0735,18.0294,18.0483,187500.0
2004-12-02 13:30:00,28.61,28.66,28.59,28.6,152900.0,18.0483,18.0798,18.0357,18.042,152900.0
2004-12-02 14:00:00,28.61,28.69,28.6,28.68,148600.0,18.0483,18.0988,18.042,18.0925,148600.0
2004-12-02 14:30:00,28.69,28.7,28.63,28.63,122400.0,18.0988,18.1051,18.0609,18.0609,122400.0
2004-12-02 15:00:00,28.65,28.69,28.63,28.64,190500.0,18.0735,18.0988,18.0609,18.0672,190500.0
2004-12-02 15:30:00,28.64,28.68,28.63,28.64,212700.0,18.0672,18.0925,18.0609,18.0672,212700.0
2004-12-03 09:30:00,28.65,28.95,28.63,28.8,315300.0,18.0735,18.2628,18.0609,18.1682,315300.0
2004-12-03 10:00:00,28.78,28.92,28.77,28.84,242400.0,18.1555,18.2439,18.1492,18.1934,242400.0
2004-12-03 10:30:00,28.84,28.92,28.78,28.8,220600.0,18.1934,18.2439,18.1555,18.1682,220600.0
2004-12-03 11:00:00,28.79,28.95,28.78,28.86,378200.0,18.1618,18.2628,18.1555,18.206,378200.0
2004-12-03 11:30:00,28.85,29.07,28.84,29.04,297700.0,18.1997,18.3385,18.1934,18.3196,297700.0
2004-12-03 12:00:00,29.05,29.1,28.94,28.95,225700.0,18.3259,18.3574,18.2565,18.2628,225700.0
2004-12-03 12:30:00,28.95,29.03,28.92,28.98,120900.0,18.2628,18.3132,18.2439,18.2817,120900.0
2004-12-03 13:00:00,28.97,29.03,28.9,29.01,214800.0,18.2754,18.3132,18.2312,18.3006,214800.0
2004-12-03 13:30:00,29.01,29.12,29.01,29.02,256300.0,18.3006,18.37,18.3006,18.3069,256300.0
2004-12-03 14:00:00,29.02,29.1,29.0,29.06,212700.0,18.3069,18.3574,18.2943,18.3322,212700.0
2004-12-03 14:30:00,29.07,29.11,29.02,29.04,382800.0,18.3385,18.3637,18.3069,18.3196,382800.0
2004-12-03 15:00:00,29.05,29.16,29.04,29.15,287900.0,18.3259,18.3953,18.3196,18.3889,287900.0
2004-12-03 15:30:00,29.15,29.15,29.09,29.11,275600.0,18.3889,18.3889,18.3511,18.3637,275600.0
2004-12-06 09:30:00,29.12,29.29,28.93,29.24,341700.0,18.37,18.4773,18.2502,18.4457,341700.0
2004-12-06 10:00:00,29.25,29.25,29.03,29.06,286800.0,18.452,18.452,18.3132,18.3322,286800.0
2004-12-06 10:30:00,29.05,29.18,29.0,29.01,363200.0,18.3259,18.4079,18.2943,18.3006,363200.0
2004-12-06 11:00:00,29.02,29.06,28.97,29.04,278500.0,18.3069,18.3322,18.2754,18.3196,278500.0
2004-12-06 11:30:00,29.04,29.08,28.95,29.06,115800.0,18.3196,18.3448,18.2628,18.3322,115800.0
2004-12-06 12:00:00,29.06,29.26,29.01,29.25,187100.0,18.3322,18.4583,18.3006,18.452,187100.0
2004-12-06 12:30:00,29.25,29.27,29.14,29.18,156000.0,18.452,18.4646,18.3826,18.4079,156000.0
2004-12-06 13:00:00,29.18,29.28,29.11,29.14,103700.0,18.4079,18.471,18.3637,18.3826,103700.0
2004-12-06 13:30:00,29.14,29.25,29.12,29.2,78400.0,18.3826,18.452,18.37,18.4205,78400.0
2004-12-06 14:00:00,29.19,29.37,29.19,29.32,150800.0,18.4142,18.5277,18.4142,18.4962,150800.0
2004-12-06 14:30:00,29.32,29.33,29.15,29.17,146000.0,18.4962,18.5025,18.3889,18.4016,146000.0
2004-12-06 15:00:00,29.18,29.23,29.14,29.16,159700.0,18.4079,18.4394,18.3826,18.3953,159700.0
2004-12-06 15:30:00,29.16,29.26,29.13,29.19,322100.0,18.3953,18.4583,18.3763,18.4142,322100.0
2004-12-07 09:30:00,29.34,29.34,29.02,29.13,340400.0,18.5088,18.5088,18.3069,18.3763,340400.0
2004-12-07 10:00:00,29.15,29.25,29.06,29.07,205800.0,18.3889,18.452,18.3322,18.3385,205800.0
2004-12-07 10:30:00,29.07,29.11,29.04,29.11,175400.0,18.3385,18.3637,18.3196,18.3637,175400.0
2004-12-07 11:00:00,29.1,29.71,29.09,29.71,255900.0,18.3574,18.7422,18.3511,18.7422,255900.0
2004-12-07 11:30:00,29.7,29.86,29.44,29.49,631300.0,18.7359,18.8368,18.5719,18.6034,631300.0
2004-12-07 12:00:00,29.49,29.72,29.46,29.67,278400.0,18.6034,18.7485,18.5845,18.717,278400.0
2004-12-07 12:30:00,29.65,29.89,29.65,29.71,337600.0,18.7044,18.8558,18.7044,18.7422,337600.0
2004-12-07 13:00:00,29.7,29.8,29.63,29.65,325200.0,18.7359,18.799,18.6917,18.7044,325200.0
2004-12-07 13:30:00,29.64,29.85,29.62,29.83,362400.0,18.6981,18.8305,18.6854,18.8179,362400.0
2004-12-07 14:00:00,29.83,29.97,29.82,29.9,491200.0,18.8179,18.9062,18.8116,18.8621,491200.0
2004-12-07 14:30:00,29.91,30.09,29.88,30.01,790900.0,18.8684,18.9819,18.8495,18.9315,790900.0
2004-12-07 15:00:00,30.01,30.13,29.98,30.01,980800.0,18.9315,19.0072,18.9125,18.9315,980800.0
2004-12-07 15:30:00,30.02,30.03,29.79,29.8,715400.0,18.9378,18.9441,18.7927,18.799,715400.0
2004-12-08 09:30:00,29.52,29.63,29.46,29.59,651600.0,18.6224,18.6917,18.5845,18.6665,651600.0
2004-12-08 10:00:00,29.6,29.75,29.56,29.65,330900.0,18.6728,18.7674,18.6476,18.7044,330900.0
2004-12-08 10:30:00,29.66,29.67,29.35,29.35,294800.0,18.7107,18.717,18.5151,18.5151,294800.0
2004-12-08 11:00:00,29.39,29.57,29.3,29.56,281900.0,18.5403,18.6539,18.4836,18.6476,281900.0
2004-12-08 11:30:00,29.57,29.66,29.51,29.53,131800.0,18.6539,18.7107,18.616,18.6287,131800.0
2004-12-08 12:00:00,29.54,29.62,29.5,29.53,249200.0,18.635,18.6854,18.6097,18.6287,249200.0
2004-12-08 12:30:00,29.52,29.65,29.51,29.6,156600.0,18.6224,18.7044,18.616,18.6728,156600.0
2004-12-08 13:00:00,29.59,29.68,29.57,29.59,168700.0,18.6665,18.7233,18.6539,18.6665,168700.0
2004-12-08 13:30:00,29.6,29.64,29.56,29.58,170000.0,18.6728,18.6981,18.6476,18.6602,170000.0
2004-12-08 14:00:00,29.58,29.59,29.56,29.57,123000.0,18.6602,18.6665,18.6476,18.6539,123000.0
2004-12-08 14:30:00,29.57,29.59,29.5,29.53,206200.0,18.6539,18.6665,18.6097,18.6287,206200.0
2004-12-08 15:00:00,29.52,29.6,29.42,29.47,228900.0,18.6224,18.6728,18.5593,18.5908,228900.0
2004-12-08 15:30:00,29.47,29.62,29.4,29.6,529900.0,18.5908,18.6854,18.5467,18.6728,529900.0
2004-12-09 09:30:00,29.61,29.61,29.31,29.39,288300.0,18.6791,18.6791,18.4899,18.5403,288300.0
2004-12-09 10:00:00,29.39,29.47,29.36,29.39,200200.0,18.5403,18.5908,18.5214,18.5403,200200.0
2004-12-09 10:30:00,29.39,29.65,29.35,29.65,180700.0,18.5403,18.7044,18.5151,18.7044,180700.0
2004-12-09 11:00:00,29.65,29.67,29.57,29.65,331400.0,18.7044,18.717,18.6539,18.7044,331400.0
2004-12-09 11:30:00,29.65,30.06,29.65,30.01,655800.0,18.7044,18.963,18.7044,18.9315,655800.0
2004-12-09 12:00:00,30.0,30.08,29.93,30.07,278800.0,18.9252,18.9756,18.881,18.9693,278800.0
2004-12-09 12:30:00,30.07,30.28,30.05,30.07,409900.0,18.9693,19.1018,18.9567,18.9693,409900.0
2004-12-09 13:00:00,30.07,30.28,30.0,30.27,424100.0,18.9693,19.1018,18.9252,19.0955,424100.0
2004-12-09 13:30:00,30.28,30.3,30.14,30.23,398600.0,19.1018,19.1144,19.0135,19.0703,398600.0
2004-12-09 14:00:00,30.23,30.39,30.18,30.39,442900.0,19.0703,19.1712,19.0387,19.1712,442900.0
2004-12-09 14:30:00,30.4,30.57,30.38,30.53,620500.0,19.1775,19.2847,19.1649,19.2595,620500.0
2004-12-09 15:00:00,30.53,30.57,30.49,30.51,486800.0,19.2595,19.2847,19.2343,19.2469,486800.0
2004-12-09 15:30:00,30.5,30.54,30.45,30.54,802000.0,19.2406,19.2658,19.209,19.2658,802000.0
2004-12-10 09:30:00,31.55,31.55,30.49,30.55,712400.0,19.903,19.903,19.2343,19.2721,712400.0
2004-12-10 10:00:00,30.55,30.68,30.51,30.63,546200.0,19.2721,19.3541,19.2469,19.3226,546200.0
2004-12-10 10:30:00,30.63,30.8,30.61,30.66,452300.0,19.3226,19.4298,19.31,19.3415,452300.0
2004-12-10 11:00:00,30.66,30.78,30.52,30.74,203000.0,19.3415,19.4172,19.2532,19.392,203000.0
2004-12-10 11:30:00,30.74,30.96,30.72,30.86,1715500.0,19.392,19.5308,19.3794,19.4677,1715500.0
2004-12-10 12:00:00,30.85,30.99,30.82,30.84,414800.0,19.4614,19.5497,19.4424,19.4551,414800.0
2004-12-10 12:30:00,30.84,30.85,30.79,30.84,391800.0,19.4551,19.4614,19.4235,19.4551,391800.0
2004-12-10 13:00:00,30.85,30.98,30.84,30.97,262200.0,19.4614,19.5434,19.4551,19.5371,262200.0
2004-12-10 13:30:00,30.97,31.16,30.97,31.15,571100.0,19.5371,19.6569,19.5371,19.6506,571100.0
2004-12-10 14:00:00,31.14,31.2,30.96,30.98,350600.0,19.6443,19.6822,19.5308,19.5434,350600.0
2004-12-10 14:30:00,30.98,31.05,30.92,31.03,373700.0,19.5434,19.5875,19.5055,19.5749,373700.0
2004-12-10 15:00:00,31.03,31.21,31.02,31.21,402700.0,19.5749,19.6885,19.5686,19.6885,402700.0
2004-12-10 15:30:00,31.2,31.46,31.2,31.25,1234800.0,19.6822,19.8462,19.6822,19.7137,1234800.0
2004-12-13 09:30:00,31.25,31.6,31.02,31.27,660000.0,19.7137,19.9345,19.5686,19.7263,660000.0
2004-12-13 10:00:00,31.27,31.3,31.19,31.25,510600.0,19.7263,19.7452,19.6759,19.7137,510600.0
2004-12-13 10:30:00,31.26,31.29,31.2,31.26,314700.0,19.72,19.7389,19.6822,19.72,314700.0
2004-12-13 11:00:00,31.27,31.27,31.2,31.27,379100.0,19.7263,19.7263,19.6822,19.7263,379100.0
2004-12-13 11:30:00,31.27,31.33,31.14,31.21,319100.0,19.7263,19.7642,19.6443,19.6885,319100.0
2004-12-13 12:00:00,31.21,31.29,31.18,31.27,306600.0,19.6885,19.7389,19.6695,19.7263,306600.0
2004-12-13 12:30:00,31.27,31.33,31.25,31.26,242800.0,19.7263,19.7642,19.7137,19.72,242800.0
2004-12-13 13:00:00,31.27,31.28,31.23,31.27,246900.0,19.7263,19.7326,19.7011,19.7263,246900.0
2004-12-13 13:30:00,31.29,31.32,31.23,31.25,186800.0,19.7389,19.7579,19.7011,19.7137,186800.0
2004-12-13 14:00:00,31.25,31.33,31.22,31.33,418400.0,19.7137,19.7642,19.6948,19.7642,418400.0
2004-12-13 14:30:00,31.33,31.4,31.32,31.37,249300.0,19.7642,19.8083,19.7579,19.7894,249300.0
2004-12-13 15:00:00,31.37,31.4,31.29,31.33,260500.0,19.7894,19.8083,19.7389,19.7642,260500.0
2004-12-13 15:30:00,31.33,31.47,31.33,31.45,493100.0,19.7642,19.8525,19.7642,19.8399,493100.0
2004-12-14 09:30:00,30.56,31.05,30.56,30.95,939300.0,19.2784,19.5875,19.2784,19.5245,939300.0
2004-12-14 10:00:00,30.95,31.05,30.91,31.05,465600.0,19.5245,19.5875,19.4992,19.5875,465600.0
2004-12-14 10:30:00,31.05,31.08,30.6,30.85,553200.0,19.5875,19.6065,19.3037,19.4614,553200.0
2004-12-14 11:00:00,30.85,31.0,30.84,30.97,416800.0,19.4614,19.556,19.4551,19.5371,416800.0
2004-12-14 11:30:00,30.98,31.05,30.97,31.0,159600.0,19.5434,19.5875,19.5371,19.556,159600.0
2004-12-14 12:00:00,31.01,31.1,30.91,31.02,744600.0,19.5623,19.6191,19.4992,19.5686,744600.0
2004-12-14 12:30:00,31.01,31.06,31.0,31.04,156200.0,19.5623,19.5938,19.556,19.5812,156200.0
2004-12-14 13:00:00,31.04,31.12,31.02,31.08,157100.0,19.5812,19.6317,19.5686,19.6065,157100.0
2004-12-14 13:30:00,31.1,31.13,31.02,31.12,187900.0,19.6191,19.638,19.5686,19.6317,187900.0
2004-12-14 14:00:00,31.12,31.32,31.12,31.19,215900.0,19.6317,19.7579,19.6317,19.6759,215900.0
2004-12-14 14:30:00,31.21,31.36,31.15,31.33,239900.0,19.6885,19.7831,19.6506,19.7642,239900.0
2004-12-14 15:00:00,31.35,31.6,31.32,31.44,367500.0,19.7768,19.9345,19.7579,19.8336,367500.0
2004-12-14 15:30:00,31.44,31.53,31.37,31.44,461100.0,19.8336,19.8903,19.7894,19.8336,461100.0
2004-12-15 09:30:00,31.27,31.67,31.0,31.4,809700.0,19.7263,19.9787,19.556,19.8083,809700.0
2004-12-15 10:00:00,31.39,31.7,31.38,31.63,266700.0,19.802,19.9976,19.7957,19.9534,266700.0
2004-12-15 10:30:00,31.64,32.03,31.63,31.9,513600.0,19.9597,20.2058,19.9534,20.1238,513600.0
2004-12-15 11:00:00,31.86,31.86,31.7,31.76,541400.0,20.0985,20.0985,19.9976,20.0354,541400.0
2004-12-15 11:30:00,31.75,31.87,31.73,31.86,366300.0,20.0291,20.1048,20.0165,20.0985,366300.0
2004-12-15 12:00:00,31.86,31.9,31.83,31.9,250300.0,20.0985,20.1238,20.0796,20.1238,250300.0
2004-12-15 12:30:00,31.91,32.17,31.87,32.16,339800.0,20.1301,20.2941,20.1048,20.2878,339800.0
2004-12-15 13:00:00,32.16,32.43,32.11,32.35,464700.0,20.2878,20.4581,20.2562,20.4076,464700.0
2004-12-15 13:30:00,32.35,32.38,32.25,32.26,726200.0,20.4076,20.4266,20.3445,20.3509,726200.0
2004-12-15 14:00:00,32.26,32.3,32.15,32.15,487600.0,20.3509,20.3761,20.2815,20.2815,487600.0
2004-12-15 14:30:00,32.16,32.16,32.0,32.11,338900.0,20.2878,20.2878,20.1868,20.2562,338900.0
2004-12-15 15:00:00,32.11,32.21,31.97,32.02,525500.0,20.2562,20.3193,20.1679,20.1995,525500.0
2004-12-15 15:30:00,32.03,32.14,32.01,32.1,532000.0,20.2058,20.2752,20.1931,20.2499,532000.0
2004-12-16 09:30:00,32.0,32.01,31.56,31.72,547900.0,20.1868,20.1931,19.9093,20.0102,547900.0
2004-12-16 10:00:00,31.71,31.8,31.6,31.77,543500.0,20.0039,20.0607,19.9345,20.0417,543500.0
2004-12-16 10:30:00,31.78,31.85,31.77,31.85,472000.0,20.0481,20.0922,20.0417,20.0922,472000.0
2004-12-16 11:00:00,31.85,31.87,31.81,31.83,225700.0,20.0922,20.1048,20.067,20.0796,225700.0
2004-12-16 11:30:00,31.82,31.84,31.75,31.81,256700.0,20.0733,20.0859,20.0291,20.067,256700.0
2004-12-16 12:00:00,31.8,31.85,31.77,31.8,402300.0,20.0607,20.0922,20.0417,20.0607,402300.0
2004-12-16 12:30:00,31.8,31.8,31.68,31.74,441500.0,20.0607,20.0607,19.985,20.0228,441500.0
2004-12-16 13:00:00,31.71,31.79,31.7,31.72,363100.0,20.0039,20.0544,19.9976,20.0102,363100.0
2004-12-16 13:30:00,31.73,31.77,31.7,31.75,231400.0,20.0165,20.0417,19.9976,20.0291,231400.0
2004-12-16 14:00:00,31.75,31.78,31.7,31.75,342800.0,20.0291,20.0481,19.9976,20.0291,342800.0
2004-12-16 14:30:00,31.74,31.78,31.74,31.75,251700.0,20.0228,20.0481,20.0228,20.0291,251700.0
2004-12-16 15:00:00,31.75,31.86,31.75,31.85,200800.0,20.0291,20.0985,20.0291,20.0922,200800.0
2004-12-16 15:30:00,31.84,31.85,31.77,31.82,439000.0,20.0859,20.0922,20.0417,20.0733,439000.0
2004-12-17 09:30:00,32.0,32.18,31.99,32.17,1293900.0,20.1868,20.3004,20.1805,20.2941,1293900.0
2004-12-17 10:00:00,32.18,32.18,32.0,32.01,243800.0,20.3004,20.3004,20.1868,20.1931,243800.0
2004-12-17 10:30:00,32.03,32.07,31.9,32.04,348000.0,20.2058,20.231,20.1238,20.2121,348000.0
2004-12-17 11:00:00,32.04,32.09,31.99,32.05,262700.0,20.2121,20.2436,20.1805,20.2184,262700.0
2004-12-17 11:30:00,32.05,32.08,31.99,31.99,147400.0,20.2184,20.2373,20.1805,20.1805,147400.0
2004-12-17 12:00:00,31.99,32.03,31.99,32.01,124200.0,20.1805,20.2058,20.1805,20.1931,124200.0
2004-12-17 12:30:00,32.0,32.05,32.0,32.03,122000.0,20.1868,20.2184,20.1868,20.2058,122000.0
2004-12-17 13:00:00,32.02,32.08,32.0,32.05,136800.0,20.1995,20.2373,20.1868,20.2184,136800.0
2004-12-17 13:30:00,32.06,32.07,32.0,32.02,110100.0,20.2247,20.231,20.1868,20.1995,110100.0
2004-12-17 14:00:00,32.03,32.04,31.95,32.0,188000.0,20.2058,20.2121,20.1553,20.1868,188000.0
2004-12-17 14:30:00,31.99,32.04,31.97,32.02,122100.0,20.1805,20.2121,20.1679,20.1995,122100.0
2004-12-17 15:00:00,32.02,32.04,32.0,32.02,166200.0,20.1995,20.2121,20.1868,20.1995,166200.0
2004-12-17 15:30:00,32.02,32.13,31.99,32.0,311700.0,20.1995,20.2688,20.1805,20.1868,311700.0
2004-12-20 09:30:00,32.25,32.25,31.8,32.18,381500.0,20.3445,20.3445,20.0607,20.3004,381500.0
2004-12-20 10:00:00,32.19,32.22,31.99,31.99,220100.0,20.3067,20.3256,20.1805,20.1805,220100.0
2004-12-20 10:30:00,31.99,32.04,31.95,31.99,250400.0,20.1805,20.2121,20.1553,20.1805,250400.0
2004-12-20 11:00:00,31.99,32.03,31.97,32.0,218100.0,20.1805,20.2058,20.1679,20.1868,218100.0
2004-12-20 11:30:00,31.99,32.02,31.95,31.98,143500.0,20.1805,20.1995,20.1553,20.1742,143500.0
2004-12-20 12:00:00,31.98,32.0,31.93,31.97,214600.0,20.1742,20.1868,20.1427,20.1679,214600.0
2004-12-20 12:30:00,31.97,31.98,31.85,31.94,136100.0,20.1679,20.1742,20.0922,20.149,136100.0
2004-12-20 13:00:00,31.94,31.96,31.8,31.91,223900.0,20.149,20.1616,20.0607,20.1301,223900.0
2004-12-20 13:30:00,31.91,31.97,31.9,31.94,146000.0,20.1301,20.1679,20.1238,20.149,146000.0
2004-12-20 14:00:00,31.94,31.96,31.91,31.93,172100.0,20.149,20.1616,20.1301,20.1427,172100.0
2004-12-20 14:30:00,31.93,31.97,31.88,31.92,119200.0,20.1427,20.1679,20.1111,20.1364,119200.0
2004-12-20 15:00:00,31.91,31.93,31.89,31.92,131700.0,20.1301,20.1427,20.1174,20.1364,131700.0
2004-12-20 15:30:00,31.92,31.97,31.86,31.9,370900.0,20.1364,20.1679,20.0985,20.1238,370900.0
2004-12-21 09:30:00,31.81,31.98,31.78,31.89,320900.0,20.067,20.1742,20.0481,20.1174,320900.0
2004-12-21 10:00:00,31.89,32.06,31.89,32.0,188400.0,20.1174,20.2247,20.1174,20.1868,188400.0
2004-12-21 10:30:00,32.01,32.05,31.95,32.0,90200.0,20.1931,20.2184,20.1553,20.1868,90200.0
2004-12-21 11:00:00,31.99,32.08,31.96,32.04,125600.0,20.1805,20.2373,20.1616,20.2121,125600.0
2004-12-21 11:30:00,32.06,32.1,31.99,32.09,94100.0,20.2247,20.2499,20.1805,20.2436,94100.0
2004-12-21 12:00:00,32.09,32.09,31.97,32.01,84800.0,20.2436,20.2436,20.1679,20.1931,84800.0
2004-12-21 12:30:00,32.0,32.05,31.99,32.03,64100.0,20.1868,20.2184,20.1805,20.2058,64100.0
2004-12-21 13:00:00,32.03,32.05,31.94,32.0,77900.0,20.2058,20.2184,20.149,20.1868,77900.0
2004-12-21 13:30:00,31.98,32.04,31.98,32.04,118800.0,20.1742,20.2121,20.1742,20.2121,118800.0
2004-12-21 14:00:00,32.04,32.17,32.04,32.16,161100.0,20.2121,20.2941,20.2121,20.2878,161100.0
2004-12-21 14:30:00,32.17,32.24,32.12,32.21,141300.0,20.2941,20.3382,20.2625,20.3193,141300.0
2004-12-21 15:00:00,32.21,32.22,32.1,32.15,192000.0,20.3193,20.3256,20.2499,20.2815,192000.0
2004-12-21 15:30:00,32.15,32.2,32.07,32.15,512500.0,20.2815,20.313,20.231,20.2815,512500.0
2004-12-22 09:30:00,32.26,32.28,32.0,32.08,232900.0,20.3509,20.3635,20.1868,20.2373,232900.0
2004-12-22 10:00:00,32.08,32.35,32.07,32.32,180300.0,20.2373,20.4076,20.231,20.3887,180300.0
2004-12-22 10:30:00,32.32,32.62,32.31,32.56,293800.0,20.3887,20.578,20.3824,20.5401,293800.0
2004-12-22 11:00:00,32.55,32.56,32.42,32.43,113500.0,20.5338,20.5401,20.4518,20.4581,113500.0
2004-12-22 11:30:00,32.43,32.47,32.3,32.36,95100.0,20.4581,20.4833,20.3761,20.4139,95100.0
2004-12-22 12:00:00,32.37,32.37,32.25,32.26,86800.0,20.4202,20.4202,20.3445,20.3509,86800.0
2004-12-22 12:30:00,32.28,32.36,32.25,32.36,115000.0,20.3635,20.4139,20.3445,20.4139,115000.0
2004-12-22 13:00:00,32.36,32.4,32.35,32.36,140600.0,20.4139,20.4392,20.4076,20.4139,140600.0
2004-12-22 13:30:00,32.35,32.49,32.35,32.4,126900.0,20.4076,20.4959,20.4076,20.4392,126900.0
2004-12-22 14:00:00,32.4,32.54,32.37,32.5,595500.0,20.4392,20.5275,20.4202,20.5023,595500.0
2004-12-22 14:30:00,32.5,32.56,32.49,32.51,151300.0,20.5023,20.5401,20.4959,20.5086,151300.0
2004-12-22 15:00:00,32.5,32.54,32.48,32.48,146200.0,20.5023,20.5275,20.4896,20.4896,146200.0
2004-12-22 15:30:00,32.48,32.54,32.46,32.52,398800.0,20.4896,20.5275,20.477,20.5149,398800.0
2004-12-23 09:30:00,32.4,32.5,32.05,32.15,326700.0,20.4392,20.5023,20.2184,20.2815,326700.0
2004-12-23 10:00:00,32.14,32.4,32.12,32.37,285100.0,20.2752,20.4392,20.2625,20.4202,285100.0
2004-12-23 10:30:00,32.37,32.49,32.23,32.28,147200.0,20.4202,20.4959,20.3319,20.3635,147200.0
2004-12-23 11:00:00,32.27,32.34,32.23,32.25,102200.0,20.3572,20.4013,20.3319,20.3445,102200.0
2004-12-23 11:30:00,32.25,32.39,32.23,32.25,295000.0,20.3445,20.4329,20.3319,20.3445,295000.0
2004-12-23 12:00:00,32.26,32.3,32.25,32.26,94200.0,20.3509,20.3761,20.3445,20.3509,94200.0
2004-12-23 12:30:00,32.25,32.33,32.22,32.26,172700.0,20.3445,20.395,20.3256,20.3509,172700.0
2004-12-23 13:00:00,32.26,32.31,32.26,32.27,86600.0,20.3509,20.3824,20.3509,20.3572,86600.0
2004-12-23 13:30:00,32.27,32.28,32.26,32.27,83600.0,20.3572,20.3635,20.3509,20.3572,83600.0
2004-12-23 14:00:00,32.27,32.33,32.25,32.28,253000.0,20.3572,20.395,20.3445,20.3635,253000.0
2004-12-23 14:30:00,32.3,32.3,32.25,32.25,124300.0,20.3761,20.3761,20.3445,20.3445,124300.0
2004-12-23 15:00:00,32.26,32.39,32.23,32.3,378800.0,20.3509,20.4329,20.3319,20.3761,378800.0
2004-12-23 15:30:00,32.31,32.38,32.29,32.36,205000.0,20.3824,20.4266,20.3698,20.4139,205000.0
2004-12-27 09:30:00,32.3,32.54,32.3,32.47,173600.0,20.3761,20.5275,20.3761,20.4833,173600.0
2004-12-27 10:00:00,32.46,32.48,32.27,32.28,138400.0,20.477,20.4896,20.3572,20.3635,138400.0
2004-12-27 10:30:00,32.29,32.35,32.24,32.31,151800.0,20.3698,20.4076,20.3382,20.3824,151800.0
2004-12-27 11:00:00,32.28,32.3,32.17,32.2,122500.0,20.3635,20.3761,20.2941,20.313,122500.0
2004-12-27 11:30:00,32.2,32.29,32.14,32.29,108800.0,20.313,20.3698,20.2752,20.3698,108800.0
2004-12-27 12:00:00,32.28,32.28,32.1,32.14,143500.0,20.3635,20.3635,20.2499,20.2752,143500.0
2004-12-27 12:30:00,32.16,32.22,32.14,32.2,50800.0,20.2878,20.3256,20.2752,20.313,50800.0
2004-12-27 13:00:00,32.2,32.2,32.12,32.2,92600.0,20.313,20.313,20.2625,20.313,92600.0
2004-12-27 13:30:00,32.2,32.2,32.12,32.15,108300.0,20.313,20.313,20.2625,20.2815,108300.0
2004-12-27 14:00:00,32.15,32.15,32.1,32.13,146600.0,20.2815,20.2815,20.2499,20.2688,146600.0
2004-12-27 14:30:00,32.12,32.26,32.11,32.22,154200.0,20.2625,20.3509,20.2562,20.3256,154200.0
2004-12-27 15:00:00,32.23,32.26,32.17,32.24,205200.0,20.3319,20.3509,20.2941,20.3382,205200.0
2004-12-27 15:30:00,32.24,32.29,32.24,32.27,239600.0,20.3382,20.3698,20.3382,20.3572,239600.0
2004-12-28 09:30:00,32.25,32.48,32.25,32.36,104000.0,20.3445,20.4896,20.3445,20.4139,104000.0
2004-12-28 10:00:00,32.36,32.41,32.25,32.27,91600.0,20.4139,20.4455,20.3445,20.3572,91600.0
2004-12-28 10:30:00,32.27,32.37,32.26,32.29,110800.0,20.3572,20.4202,20.3509,20.3698,110800.0
2004-12-28 11:00:00,32.29,32.35,32.25,32.34,181100.0,20.3698,20.4076,20.3445,20.4013,181100.0
2004-12-28 11:30:00,32.35,32.35,32.29,32.32,79100.0,20.4076,20.4076,20.3698,20.3887,79100.0
2004-12-28 12:00:00,32.34,32.35,32.3,32.31,95200.0,20.4013,20.4076,20.3761,20.3824,95200.0
2004-12-28 12:30:00,32.3,32.34,32.26,32.26,112700.0,20.3761,20.4013,20.3509,20.3509,112700.0
2004-12-28 13:00:00,32.26,32.3,32.26,32.3,76300.0,20.3509,20.3761,20.3509,20.3761,76300.0
2004-12-28 13:30:00,32.28,32.3,32.26,32.29,159700.0,20.3635,20.3761,20.3509,20.3698,159700.0
2004-12-28 14:00:00,32.29,32.37,32.29,32.36,224200.0,20.3698,20.4202,20.3698,20.4139,224200.0
2004-12-28 14:30:00,32.37,32.44,32.37,32.38,72200.0,20.4202,20.4644,20.4202,20.4266,72200.0
2004-12-28 15:00:00,32.39,32.45,32.38,32.39,71600.0,20.4329,20.4707,20.4266,20.4329,71600.0
2004-12-28 15:30:00,32.39,32.44,32.35,32.39,443400.0,20.4329,20.4644,20.4076,20.4329,443400.0
2004-12-29 09:30:00,32.28,32.37,32.2,32.32,122600.0,20.3635,20.4202,20.313,20.3887,122600.0
2004-12-29 10:00:00,32.32,32.4,32.25,32.28,173400.0,20.3887,20.4392,20.3445,20.3635,173400.0
2004-12-29 10:30:00,32.28,32.38,32.25,32.36,132000.0,20.3635,20.4266,20.3445,20.4139,132000.0
2004-12-29 11:00:00,32.36,32.5,32.34,32.49,105200.0,20.4139,20.5023,20.4013,20.4959,105200.0
2004-12-29 11:30:00,32.49,32.55,32.42,32.46,96600.0,20.4959,20.5338,20.4518,20.477,96600.0
2004-12-29 12:00:00,32.48,32.5,32.4,32.42,73700.0,20.4896,20.5023,20.4392,20.4518,73700.0
2004-12-29 12:30:00,32.45,32.51,32.4,32.5,57000.0,20.4707,20.5086,20.4392,20.5023,57000.0
2004-12-29 13:00:00,32.5,32.53,32.48,32.5,58300.0,20.5023,20.5212,20.4896,20.5023,58300.0
2004-12-29 13:30:00,32.5,32.57,32.48,32.56,76800.0,20.5023,20.5464,20.4896,20.5401,76800.0
2004-12-29 14:00:00,32.56,32.6,32.54,32.55,75000.0,20.5401,20.5653,20.5275,20.5338,75000.0
2004-12-29 14:30:00,32.56,32.62,32.48,32.5,109800.0,20.5401,20.578,20.4896,20.5023,109800.0
2004-12-29 15:00:00,32.5,32.55,32.5,32.54,94500.0,20.5023,20.5338,20.5023,20.5275,94500.0
2004-12-29 15:30:00,32.54,32.59,32.49,32.58,148900.0,20.5275,20.559,20.4959,20.5527,148900.0
2004-12-30 09:30:00,32.6,32.72,32.52,32.55,124600.0,20.5653,20.641,20.5149,20.5338,124600.0
2004-12-30 10:00:00,32.52,32.55,32.33,32.35,129900.0,20.5149,20.5338,20.395,20.4076,129900.0
2004-12-30 10:30:00,32.35,32.43,32.34,32.39,83800.0,20.4076,20.4581,20.4013,20.4329,83800.0
2004-12-30 11:00:00,32.39,32.4,32.3,32.4,190900.0,20.4329,20.4392,20.3761,20.4392,190900.0
2004-12-30 11:30:00,32.38,32.44,32.38,32.43,72700.0,20.4266,20.4644,20.4266,20.4581,72700.0
2004-12-30 12:00:00,32.41,32.49,32.4,32.46,114000.0,20.4455,20.4959,20.4392,20.477,114000.0
2004-12-30 12:30:00,32.46,32.59,32.46,32.58,62700.0,20.477,20.559,20.477,20.5527,62700.0
2004-12-30 13:00:00,32.59,32.59,32.51,32.51,71500.0,20.559,20.559,20.5086,20.5086,71500.0
2004-12-30 13:30:00,32.52,32.58,32.49,32.57,55100.0,20.5149,20.5527,20.4959,20.5464,55100.0
2004-12-30 14:00:00,32.58,32.6,32.53,32.55,109900.0,20.5527,20.5653,20.5212,20.5338,109900.0
2004-12-30 14:30:00,32.56,32.57,32.51,32.53,86200.0,20.5401,20.5464,20.5086,20.5212,86200.0
2004-12-30 15:00:00,32.53,32.57,32.51,32.56,126400.0,20.5212,20.5464,20.5086,20.5401,126400.0
2004-12-30 15:30:00,32.56,32.57,32.46,32.48,162300.0,20.5401,20.5464,20.477,20.4896,162300.0
2004-12-31 09:30:00,32.36,32.5,32.35,32.37,172800.0,20.4139,20.5023,20.4076,20.4202,172800.0
2004-12-31 10:00:00,32.36,32.5,32.33,32.5,171800.0,20.4139,20.5023,20.395,20.5023,171800.0
2004-12-31 10:30:00,32.51,32.54,32.42,32.43,39400.0,20.5086,20.5275,20.4518,20.4581,39400.0
2004-12-31 11:00:00,32.43,32.64,32.42,32.58,5050400.0,20.4581,20.5906,20.4518,20.5527,5050400.0
2004-12-31 11:30:00,32.58,32.64,32.55,32.63,131800.0,20.5527,20.5906,20.5338,20.5843,131800.0
2004-12-31 12:00:00,32.63,32.65,32.58,32.63,90800.0,20.5843,20.5969,20.5527,20.5843,90800.0
2004-12-31 12:30:00,32.64,32.68,32.59,32.68,60600.0,20.5906,20.6158,20.559,20.6158,60600.0
2004-12-31 13:00:00,32.68,32.85,32.68,32.84,140600.0,20.6158,20.723,20.6158,20.7167,140600.0
2004-12-31 13:30:00,32.84,33.03,32.84,33.0,153600.0,20.7167,20.8366,20.7167,20.8177,153600.0
2004-12-31 14:00:00,32.99,33.26,32.99,33.21,210100.0,20.8114,20.9817,20.8114,20.9501,210100.0
2004-12-31 14:30:00,33.2,33.29,33.16,33.18,200100.0,20.9438,21.0006,20.9186,20.9312,200100.0
2004-12-31 15:00:00,33.18,33.18,32.98,32.99,158500.0,20.9312,20.9312,20.8051,20.8114,158500.0
2004-12-31 15:30:00,32.99,33.06,32.86,32.89,222100.0,20.8114,20.8555,20.7294,20.7483,222100.0
2005-01-03 09:30:00,33.25,33.6,33.25,33.47,1233000.0,20.9754,21.1962,20.9754,21.1142,1233000.0
2005-01-03 10:00:00,33.47,33.5,33.19,33.25,558400.0,21.1142,21.1331,20.9375,20.9754,558400.0
2005-01-03 10:30:00,33.25,33.27,33.16,33.22,344900.0,20.9754,20.988,20.9186,20.9565,344900.0
2005-01-03 11:00:00,33.21,33.21,33.15,33.19,246800.0,20.9501,20.9501,20.9123,20.9375,246800.0
2005-01-03 11:30:00,33.16,33.2,33.16,33.17,203600.0,20.9186,20.9438,20.9186,20.9249,203600.0
2005-01-03 12:00:00,33.17,33.18,33.0,33.08,461900.0,20.9249,20.9312,20.8177,20.8681,461900.0
2005-01-03 12:30:00,33.09,33.09,32.93,32.96,250800.0,20.8744,20.8744,20.7735,20.7924,250800.0
2005-01-03 13:00:00,32.97,32.97,32.65,32.73,459700.0,20.7987,20.7987,20.5969,20.6473,459700.0
2005-01-03 13:30:00,32.74,32.98,32.73,32.86,383400.0,20.6537,20.8051,20.6473,20.7294,383400.0
2005-01-03 14:00:00,32.88,33.02,32.85,33.0,509100.0,20.742,20.8303,20.723,20.8177,509100.0
2005-01-03 14:30:00,32.99,33.08,32.98,33.02,376200.0,20.8114,20.8681,20.8051,20.8303,376200.0
2005-01-03 15:00:00,33.02,33.03,32.93,32.94,433500.0,20.8303,20.8366,20.7735,20.7798,433500.0
2005-01-03 15:30:00,32.95,32.95,32.85,32.91,572200.0,20.7861,20.7861,20.723,20.7609,572200.0
2005-01-04 09:30:00,32.86,33.08,32.86,32.98,439400.0,20.7294,20.8681,20.7294,20.8051,439400.0
2005-01-04 10:00:00,32.99,33.0,32.82,32.82,326000.0,20.8114,20.8177,20.7041,20.7041,326000.0
2005-01-04 10:30:00,32.83,32.88,32.74,32.81,383100.0,20.7104,20.742,20.6537,20.6978,383100.0
2005-01-04 11:00:00,32.81,33.08,32.81,33.0,303600.0,20.6978,20.8681,20.6978,20.8177,303600.0
2005-01-04 11:30:00,33.01,33.01,32.9,32.94,138500.0,20.824,20.824,20.7546,20.7798,138500.0
2005-01-04 12:00:00,32.95,32.97,32.8,32.92,166800.0,20.7861,20.7987,20.6915,20.7672,166800.0
2005-01-04 12:30:00,32.91,32.93,32.87,32.9,184600.0,20.7609,20.7735,20.7357,20.7546,184600.0
2005-01-04 13:00:00,32.9,32.92,32.88,32.92,214100.0,20.7546,20.7672,20.742,20.7672,214100.0
2005-01-04 13:30:00,32.92,32.92,32.9,32.91,91100.0,20.7672,20.7672,20.7546,20.7609,91100.0
2005-01-04 14:00:00,32.91,32.97,32.8,32.86,244800.0,20.7609,20.7987,20.6915,20.7294,244800.0
2005-01-04 14:30:00,32.86,32.91,32.8,32.83,354600.0,20.7294,20.7609,20.6915,20.7104,354600.0
2005-01-04 15:00:00,32.83,32.87,32.78,32.84,205900.0,20.7104,20.7357,20.6789,20.7167,205900.0
2005-01-04 15:30:00,32.86,32.92,32.84,32.9,613200.0,20.7294,20.7672,20.7167,20.7546,613200.0
2005-01-05 09:30:00,32.86,33.01,32.75,32.75,382600.0,20.7294,20.824,20.66,20.66,382600.0
2005-01-05 10:00:00,32.73,32.89,32.66,32.85,187300.0,20.6473,20.7483,20.6032,20.723,187300.0
2005-01-05 10:30:00,32.85,32.85,32.8,32.81,167800.0,20.723,20.723,20.6915,20.6978,167800.0
2005-01-05 11:00:00,32.81,32.88,32.8,32.82,144200.0,20.6978,20.742,20.6915,20.7041,144200.0
2005-01-05 11:30:00,32.82,32.89,32.8,32.84,379100.0,20.7041,20.7483,20.6915,20.7167,379100.0
2005-01-05 12:00:00,32.85,32.87,32.83,32.87,238400.0,20.723,20.7357,20.7104,20.7357,238400.0
2005-01-05 12:30:00,32.86,32.9,32.85,32.86,133100.0,20.7294,20.7546,20.723,20.7294,133100.0
2005-01-05 13:00:00,32.86,33.0,32.86,32.99,253600.0,20.7294,20.8177,20.7294,20.8114,253600.0
2005-01-05 13:30:00,33.0,33.0,32.84,32.86,331500.0,20.8177,20.8177,20.7167,20.7294,331500.0
2005-01-05 14:00:00,32.87,32.93,32.84,32.87,165300.0,20.7357,20.7735,20.7167,20.7357,165300.0
2005-01-05 14:30:00,32.86,32.92,32.84,32.9,176400.0,20.7294,20.7672,20.7167,20.7546,176400.0
2005-01-05 15:00:00,32.88,32.93,32.87,32.87,274000.0,20.742,20.7735,20.7357,20.7357,274000.0
2005-01-05 15:30:00,32.86,32.88,32.67,32.71,1640700.0,20.7294,20.742,20.6095,20.6347,1640700.0
2005-01-06 09:30:00,32.67,32.7,32.24,32.26,806300.0,20.6095,20.6284,20.3382,20.3509,806300.0
2005-01-06 10:00:00,32.26,32.3,32.06,32.2,529300.0,20.3509,20.3761,20.2247,20.313,529300.0
2005-01-06 10:30:00,32.21,32.3,32.1,32.1,426300.0,20.3193,20.3761,20.2499,20.2499,426300.0
2005-01-06 11:00:00,32.1,32.26,32.1,32.21,309800.0,20.2499,20.3509,20.2499,20.3193,309800.0
2005-01-06 11:30:00,32.21,32.28,32.18,32.2,757000.0,20.3193,20.3635,20.3004,20.313,757000.0
2005-01-06 12:00:00,32.18,32.22,32.07,32.09,394700.0,20.3004,20.3256,20.231,20.2436,394700.0
2005-01-06 12:30:00,32.08,32.19,32.03,32.14,203000.0,20.2373,20.3067,20.2058,20.2752,203000.0
2005-01-06 13:00:00,32.14,32.17,32.06,32.13,339100.0,20.2752,20.2941,20.2247,20.2688,339100.0
2005-01-06 13:30:00,32.1,32.1,31.94,31.95,518600.0,20.2499,20.2499,20.149,20.1553,518600.0
2005-01-06 14:00:00,31.96,31.98,31.7,31.77,1083100.0,20.1616,20.1742,19.9976,20.0417,1083100.0
2005-01-06 14:30:00,31.76,31.77,31.6,31.67,757900.0,20.0354,20.0417,19.9345,19.9787,757900.0
2005-01-06 15:00:00,31.67,31.68,31.5,31.51,888700.0,19.9787,19.985,19.8714,19.8777,888700.0
2005-01-06 15:30:00,31.49,31.71,31.48,31.68,701200.0,19.8651,20.0039,19.8588,19.985,701200.0
2005-01-07 09:30:00,31.75,32.25,31.57,32.19,490800.0,20.0291,20.3445,19.9156,20.3067,490800.0
2005-01-07 10:00:00,32.18,32.5,31.81,31.97,478800.0,20.3004,20.5023,20.067,20.1679,478800.0
2005-01-07 10:30:00,31.96,31.97,31.59,31.82,387900.0,20.1616,20.1679,19.9282,20.0733,387900.0
2005-01-07 11:00:00,31.82,31.86,31.6,31.68,315700.0,20.0733,20.0985,19.9345,19.985,315700.0
2005-01-07 11:30:00,31.67,31.74,31.57,31.63,275800.0,19.9787,20.0228,19.9156,19.9534,275800.0
2005-01-07 12:00:00,31.63,31.7,31.55,31.62,133100.0,19.9534,19.9976,19.903,19.9471,133100.0
2005-01-07 12:30:00,31.62,31.7,31.56,31.69,221900.0,19.9471,19.9976,19.9093,19.9913,221900.0
2005-01-07 13:00:00,31.67,31.72,31.64,31.66,140600.0,19.9787,20.0102,19.9597,19.9723,140600.0
2005-01-07 13:30:00,31.66,31.71,31.51,31.53,140500.0,19.9723,20.0039,19.8777,19.8903,140500.0
2005-01-07 14:00:00,31.52,31.62,31.46,31.5,231800.0,19.884,19.9471,19.8462,19.8714,231800.0
2005-01-07 14:30:00,31.5,31.51,31.31,31.39,279300.0,19.8714,19.8777,19.7516,19.802,279300.0
2005-01-07 15:00:00,31.39,31.45,31.25,31.26,386600.0,19.802,19.8399,19.7137,19.72,386600.0
2005-01-07 15:30:00,31.26,31.35,31.09,31.25,820600.0,19.72,19.7768,19.6128,19.7137,820600.0
2005-01-10 09:30:00,30.65,31.2,30.6,31.09,486400.0,19.3352,19.6822,19.3037,19.6128,486400.0
2005-01-10 10:00:00,31.09,31.22,31.05,31.21,156100.0,19.6128,19.6948,19.5875,19.6885,156100.0
2005-01-10 10:30:00,31.2,31.38,31.13,31.33,248500.0,19.6822,19.7957,19.638,19.7642,248500.0
2005-01-10 11:00:00,31.31,31.33,31.13,31.2,228500.0,19.7516,19.7642,19.638,19.6822,228500.0
2005-01-10 11:30:00,31.2,31.26,31.11,31.12,128800.0,19.6822,19.72,19.6254,19.6317,128800.0
2005-01-10 12:00:00,31.12,31.2,31.11,31.19,109500.0,19.6317,19.6822,19.6254,19.6759,109500.0
2005-01-10 12:30:00,31.19,31.21,31.15,31.21,136400.0,19.6759,19.6885,19.6506,19.6885,136400.0
2005-01-10 13:00:00,31.22,31.36,31.17,31.31,130400.0,19.6948,19.7831,19.6632,19.7516,130400.0
2005-01-10 13:30:00,31.31,31.42,31.27,31.41,128800.0,19.7516,19.8209,19.7263,19.8146,128800.0
2005-01-10 14:00:00,31.42,31.42,31.25,31.25,79000.0,19.8209,19.8209,19.7137,19.7137,79000.0
2005-01-10 14:30:00,31.25,31.29,31.11,31.16,107200.0,19.7137,19.7389,19.6254,19.6569,107200.0
2005-01-10 15:00:00,31.16,31.22,30.96,30.98,269800.0,19.6569,19.6948,19.5308,19.5434,269800.0
2005-01-10 15:30:00,30.97,31.14,30.94,31.12,226700.0,19.5371,19.6443,19.5181,19.6317,226700.0
2005-01-11 09:30:00,30.95,31.11,30.94,30.99,169400.0,19.5245,19.6254,19.5181,19.5497,169400.0
2005-01-11 10:00:00,30.98,31.02,30.68,30.83,236800.0,19.5434,19.5686,19.3541,19.4488,236800.0
2005-01-11 10:30:00,30.82,30.82,30.71,30.8,122000.0,19.4424,19.4424,19.3731,19.4298,122000.0
2005-01-11 11:00:00,30.79,30.83,30.73,30.74,121700.0,19.4235,19.4488,19.3857,19.392,121700.0
2005-01-11 11:30:00,30.74,30.75,30.67,30.71,146000.0,19.392,19.3983,19.3478,19.3731,146000.0
2005-01-11 12:00:00,30.71,30.74,30.66,30.71,84200.0,19.3731,19.392,19.3415,19.3731,84200.0
2005-01-11 12:30:00,30.71,30.81,30.71,30.76,100400.0,19.3731,19.4361,19.3731,19.4046,100400.0
2005-01-11 13:00:00,30.76,30.76,30.71,30.75,157500.0,19.4046,19.4046,19.3731,19.3983,157500.0
2005-01-11 13:30:00,30.75,30.78,30.71,30.72,165000.0,19.3983,19.4172,19.3731,19.3794,165000.0
2005-01-11 14:00:00,30.72,30.85,30.7,30.83,156500.0,19.3794,19.4614,19.3667,19.4488,156500.0
2005-01-11 14:30:00,30.83,30.84,30.76,30.76,77700.0,19.4488,19.4551,19.4046,19.4046,77700.0
2005-01-11 15:00:00,30.75,30.81,30.72,30.74,131200.0,19.3983,19.4361,19.3794,19.392,131200.0
2005-01-11 15:30:00,30.73,30.75,30.7,30.74,248300.0,19.3857,19.3983,19.3667,19.392,248300.0
2005-01-12 09:30:00,30.7,30.7,30.54,30.61,141100.0,19.3667,19.3667,19.2658,19.31,141100.0
2005-01-12 10:00:00,30.63,30.73,30.61,30.72,175600.0,19.3226,19.3857,19.31,19.3794,175600.0
2005-01-12 10:30:00,30.72,30.72,30.5,30.52,179900.0,19.3794,19.3794,19.2406,19.2532,179900.0
2005-01-12 11:00:00,30.52,30.56,30.5,30.56,79600.0,19.2532,19.2784,19.2406,19.2784,79600.0
2005-01-12 11:30:00,30.56,30.75,30.56,30.71,100200.0,19.2784,19.3983,19.2784,19.3731,100200.0
2005-01-12 12:00:00,30.7,30.86,30.7,30.8,105500.0,19.3667,19.4677,19.3667,19.4298,105500.0
2005-01-12 12:30:00,30.8,30.85,30.74,30.75,99700.0,19.4298,19.4614,19.392,19.3983,99700.0
2005-01-12 13:00:00,30.75,30.77,30.73,30.74,75900.0,19.3983,19.4109,19.3857,19.392,75900.0
2005-01-12 13:30:00,30.73,30.76,30.67,30.71,99400.0,19.3857,19.4046,19.3478,19.3731,99400.0
2005-01-12 14:00:00,30.7,30.81,30.68,30.78,85400.0,19.3667,19.4361,19.3541,19.4172,85400.0
2005-01-12 14:30:00,30.78,30.83,30.73,30.78,116100.0,19.4172,19.4488,19.3857,19.4172,116100.0
2005-01-12 15:00:00,30.77,30.81,30.73,30.76,112000.0,19.4109,19.4361,19.3857,19.4046,112000.0
2005-01-12 15:30:00,30.75,30.9,30.74,30.89,233500.0,19.3983,19.4929,19.392,19.4866,233500.0
2005-01-13 09:30:00,30.68,30.72,30.4,30.46,298700.0,19.3541,19.3794,19.1775,19.2153,298700.0
2005-01-13 10:00:00,30.46,30.56,30.27,30.36,194200.0,19.2153,19.2784,19.0955,19.1523,194200.0
2005-01-13 10:30:00,30.31,30.47,30.12,30.27,298600.0,19.1207,19.2217,19.0009,19.0955,298600.0
2005-01-13 11:00:00,30.26,30.57,30.24,30.55,128700.0,19.0892,19.2847,19.0766,19.2721,128700.0
2005-01-13 11:30:00,30.55,30.65,30.49,30.61,132000.0,19.2721,19.3352,19.2343,19.31,132000.0
2005-01-13 12:00:00,30.61,30.65,30.57,30.61,85000.0,19.31,19.3352,19.2847,19.31,85000.0
2005-01-13 12:30:00,30.62,30.69,30.57,30.58,65100.0,19.3163,19.3604,19.2847,19.291,65100.0
2005-01-13 13:00:00,30.58,30.6,30.47,30.48,48900.0,19.291,19.3037,19.2217,19.228,48900.0
2005-01-13 13:30:00,30.48,30.63,30.45,30.59,63900.0,19.228,19.3226,19.209,19.2974,63900.0
2005-01-13 14:00:00,30.6,30.69,30.5,30.68,99600.0,19.3037,19.3604,19.2406,19.3541,99600.0
2005-01-13 14:30:00,30.67,30.68,30.53,30.54,125200.0,19.3478,19.3541,19.2595,19.2658,125200.0
2005-01-13 15:00:00,30.55,30.62,30.48,30.48,224700.0,19.2721,19.3163,19.228,19.228,224700.0
2005-01-13 15:30:00,30.48,30.58,30.31,30.4,385100.0,19.228,19.291,19.1207,19.1775,385100.0
2005-01-14 09:30:00,31.7,32.24,31.5,31.67,1132600.0,19.9976,20.3382,19.8714,19.9787,1132600.0
2005-01-14 10:00:00,31.66,31.72,31.38,31.66,593900.0,19.9723,20.0102,19.7957,19.9723,593900.0
2005-01-14 10:30:00,31.66,31.99,31.53,31.74,391700.0,19.9723,20.1805,19.8903,20.0228,391700.0
2005-01-14 11:00:00,31.73,31.75,31.42,31.49,350200.0,20.0165,20.0291,19.8209,19.8651,350200.0
2005-01-14 11:30:00,31.52,31.65,31.48,31.62,247500.0,19.884,19.966,19.8588,19.9471,247500.0
2005-01-14 12:00:00,31.62,31.68,31.56,31.6,97200.0,19.9471,19.985,19.9093,19.9345,97200.0
2005-01-14 12:30:00,31.6,31.64,31.53,31.55,122300.0,19.9345,19.9597,19.8903,19.903,122300.0
2005-01-14 13:00:00,31.55,31.57,31.49,31.51,301200.0,19.903,19.9156,19.8651,19.8777,301200.0
2005-01-14 13:30:00,31.5,31.57,31.5,31.51,103300.0,19.8714,19.9156,19.8714,19.8777,103300.0
2005-01-14 14:00:00,31.52,31.55,31.5,31.52,120600.0,19.884,19.903,19.8714,19.884,120600.0
2005-01-14 14:30:00,31.52,31.56,31.51,31.56,108100.0,19.884,19.9093,19.8777,19.9093,108100.0
2005-01-14 15:00:00,31.55,31.57,31.5,31.52,170700.0,19.903,19.9156,19.8714,19.884,170700.0
2005-01-14 15:30:00,31.51,31.54,31.5,31.51,390200.0,19.8777,19.8966,19.8714,19.8777,390200.0
2005-01-18 09:30:00,31.52,31.61,31.25,31.36,326600.0,19.884,19.9408,19.7137,19.7831,326600.0
2005-01-18 10:00:00,31.38,31.6,31.37,31.6,232800.0,19.7957,19.9345,19.7894,19.9345,232800.0
2005-01-18 10:30:00,31.6,31.97,31.6,31.78,199000.0,19.9345,20.1679,19.9345,20.0481,199000.0
2005-01-18 11:00:00,31.83,31.84,31.71,31.8,129200.0,20.0796,20.0859,20.0039,20.0607,129200.0
2005-01-18 11:30:00,31.79,31.84,31.76,31.83,88900.0,20.0544,20.0859,20.0354,20.0796,88900.0
2005-01-18 12:00:00,31.82,31.83,31.76,31.81,63900.0,20.0733,20.0796,20.0354,20.067,63900.0
2005-01-18 12:30:00,31.81,31.82,31.76,31.78,145700.0,20.067,20.0733,20.0354,20.0481,145700.0
2005-01-18 13:00:00,31.79,31.88,31.79,31.87,156600.0,20.0544,20.1111,20.0544,20.1048,156600.0
2005-01-18 13:30:00,31.87,31.9,31.84,31.84,110100.0,20.1048,20.1238,20.0859,20.0859,110100.0
2005-01-18 14:00:00,31.85,31.9,31.8,31.9,278400.0,20.0922,20.1238,20.0607,20.1238,278400.0
2005-01-18 14:30:00,31.9,31.96,31.77,31.8,154200.0,20.1238,20.1616,20.0417,20.0607,154200.0
2005-01-18 15:00:00,31.82,31.82,31.6,31.6,242900.0,20.0733,20.0733,19.9345,19.9345,242900.0
2005-01-18 15:30:00,31.65,31.76,31.62,31.73,198200.0,19.966,20.0354,19.9471,20.0165,198200.0
2005-01-19 09:30:00,31.93,31.99,31.79,31.97,232400.0,20.1427,20.1805,20.0544,20.1679,232400.0
2005-01-19 10:00:00,31.97,32.08,31.93,31.94,194600.0,20.1679,20.2373,20.1427,20.149,194600.0
2005-01-19 10:30:00,31.95,31.97,31.82,31.91,181100.0,20.1553,20.1679,20.0733,20.1301,181100.0
2005-01-19 11:00:00,31.89,31.98,31.87,31.88,163400.0,20.1174,20.1742,20.1048,20.1111,163400.0
2005-01-19 11:30:00,31.88,31.9,31.81,31.82,154100.0,20.1111,20.1238,20.067,20.0733,154100.0
2005-01-19 12:00:00,31.83,31.85,31.69,31.76,130600.0,20.0796,20.0922,19.9913,20.0354,130600.0
2005-01-19 12:30:00,31.77,31.95,31.77,31.92,103600.0,20.0417,20.1553,20.0417,20.1364,103600.0
2005-01-19 13:00:00,31.91,31.93,31.82,31.82,104500.0,20.1301,20.1427,20.0733,20.0733,104500.0
2005-01-19 13:30:00,31.81,31.81,31.74,31.78,86400.0,20.067,20.067,20.0228,20.0481,86400.0
2005-01-19 14:00:00,31.78,31.99,31.76,31.98,220400.0,20.0481,20.1805,20.0354,20.1742,220400.0
2005-01-19 14:30:00,31.98,32.0,31.97,31.98,179000.0,20.1742,20.1868,20.1679,20.1742,179000.0
2005-01-19 15:00:00,31.97,31.99,31.85,31.85,241900.0,20.1679,20.1805,20.0922,20.0922,241900.0
2005-01-19 15:30:00,31.84,31.86,31.72,31.75,254600.0,20.0859,20.0985,20.0102,20.0291,254600.0
2005-01-20 09:30:00,31.77,32.0,31.41,31.5,219300.0,20.0417,20.1868,19.8146,19.8714,219300.0
2005-01-20 10:00:00,31.47,31.86,31.44,31.7,139800.0,19.8525,20.0985,19.8336,19.9976,139800.0
2005-01-20 10:30:00,31.7,31.71,31.62,31.62,95000.0,19.9976,20.0039,19.9471,19.9471,95000.0
2005-01-20 11:00:00,31.62,31.64,31.5,31.52,117900.0,19.9471,19.9597,19.8714,19.884,117900.0
2005-01-20 11:30:00,31.53,31.54,31.47,31.51,100800.0,19.8903,19.8966,19.8525,19.8777,100800.0
2005-01-20 12:00:00,31.51,31.52,31.42,31.51,111300.0,19.8777,19.884,19.8209,19.8777,111300.0
2005-01-20 12:30:00,31.52,31.52,31.44,31.46,141100.0,19.884,19.884,19.8336,19.8462,141100.0
2005-01-20 13:00:00,31.46,31.53,31.46,31.52,120100.0,19.8462,19.8903,19.8462,19.884,120100.0
2005-01-20 13:30:00,31.52,31.54,31.49,31.53,80400.0,19.884,19.8966,19.8651,19.8903,80400.0
2005-01-20 14:00:00,31.53,31.66,31.53,31.55,118100.0,19.8903,19.9723,19.8903,19.903,118100.0
2005-01-20 14:30:00,31.55,31.62,31.52,31.58,96200.0,19.903,19.9471,19.884,19.9219,96200.0
2005-01-20 15:00:00,31.59,31.61,31.5,31.5,107300.0,19.9282,19.9408,19.8714,19.8714,107300.0
2005-01-20 15:30:00,31.5,31.57,31.5,31.51,192800.0,19.8714,19.9156,19.8714,19.8777,192800.0
2005-01-21 09:30:00,31.46,31.6,31.43,31.53,258100.0,19.8462,19.9345,19.8273,19.8903,258100.0
2005-01-21 10:00:00,31.54,31.55,31.33,31.4,160500.0,19.8966,19.903,19.7642,19.8083,160500.0
2005-01-21 10:30:00,31.38,31.48,31.3,31.33,135000.0,19.7957,19.8588,19.7452,19.7642,135000.0
2005-01-21 11:00:00,31.33,31.37,31.3,31.35,79700.0,19.7642,19.7894,19.7452,19.7768,79700.0
2005-01-21 11:30:00,31.35,31.37,31.14,31.15,153800.0,19.7768,19.7894,19.6443,19.6506,153800.0
2005-01-21 12:00:00,31.15,31.15,30.85,31.02,298700.0,19.6506,19.6506,19.4614,19.5686,298700.0
2005-01-21 12:30:00,31.01,31.27,30.99,31.27,83100.0,19.5623,19.7263,19.5497,19.7263,83100.0
2005-01-21 13:00:00,31.27,31.33,31.2,31.22,100100.0,19.7263,19.7642,19.6822,19.6948,100100.0
2005-01-21 13:30:00,31.22,31.22,31.0,31.05,169400.0,19.6948,19.6948,19.556,19.5875,169400.0
2005-01-21 14:00:00,31.05,31.25,31.05,31.24,94700.0,19.5875,19.7137,19.5875,19.7074,94700.0
2005-01-21 14:30:00,31.24,31.25,31.05,31.11,97100.0,19.7074,19.7137,19.5875,19.6254,97100.0
2005-01-21 15:00:00,31.09,31.25,31.05,31.16,139800.0,19.6128,19.7137,19.5875,19.6569,139800.0
2005-01-21 15:30:00,31.17,31.22,30.99,31.0,212600.0,19.6632,19.6948,19.5497,19.556,212600.0
2005-01-24 09:30:00,31.0,31.27,31.0,31.07,143300.0,19.556,19.7263,19.556,19.6002,143300.0
2005-01-24 10:00:00,31.07,31.11,30.96,30.96,170000.0,19.6002,19.6254,19.5308,19.5308,170000.0
2005-01-24 10:30:00,30.96,31.07,30.76,31.0,129900.0,19.5308,19.6002,19.4046,19.556,129900.0
2005-01-24 11:00:00,31.01,31.1,30.94,31.08,95400.0,19.5623,19.6191,19.5181,19.6065,95400.0
2005-01-24 11:30:00,31.07,31.1,30.96,31.0,59000.0,19.6002,19.6191,19.5308,19.556,59000.0
2005-01-24 12:00:00,31.01,31.07,31.0,31.01,69400.0,19.5623,19.6002,19.556,19.5623,69400.0
2005-01-24 12:30:00,31.0,31.09,30.99,31.09,37100.0,19.556,19.6128,19.5497,19.6128,37100.0
2005-01-24 13:00:00,31.09,31.1,31.04,31.09,38600.0,19.6128,19.6191,19.5812,19.6128,38600.0
2005-01-24 13:30:00,31.09,31.1,31.01,31.04,28200.0,19.6128,19.6191,19.5623,19.5812,28200.0
2005-01-24 14:00:00,31.03,31.06,30.93,30.94,171500.0,19.5749,19.5938,19.5118,19.5181,171500.0
2005-01-24 14:30:00,30.94,31.0,30.9,30.93,104300.0,19.5181,19.556,19.4929,19.5118,104300.0
2005-01-24 15:00:00,30.93,31.06,30.9,31.06,179500.0,19.5118,19.5938,19.4929,19.5938,179500.0
2005-01-24 15:30:00,31.06,31.06,30.95,31.0,265700.0,19.5938,19.5938,19.5245,19.556,265700.0
2005-01-25 09:30:00,31.06,31.18,30.77,30.81,253200.0,19.5938,19.6695,19.4109,19.4361,253200.0
2005-01-25 10:00:00,30.82,30.97,30.72,30.8,283200.0,19.4424,19.5371,19.3794,19.4298,283200.0
2005-01-25 10:30:00,30.8,30.85,30.73,30.75,173200.0,19.4298,19.4614,19.3857,19.3983,173200.0
2005-01-25 11:00:00,30.75,30.85,30.75,30.83,108500.0,19.3983,19.4614,19.3983,19.4488,108500.0
2005-01-25 11:30:00,30.83,30.85,30.77,30.82,105400.0,19.4488,19.4614,19.4109,19.4424,105400.0
2005-01-25 12:00:00,30.81,30.85,30.76,30.79,100900.0,19.4361,19.4614,19.4046,19.4235,100900.0
2005-01-25 12:30:00,30.78,30.84,30.75,30.77,113100.0,19.4172,19.4551,19.3983,19.4109,113100.0
2005-01-25 13:00:00,30.77,30.82,30.75,30.79,91600.0,19.4109,19.4424,19.3983,19.4235,91600.0
2005-01-25 13:30:00,30.79,30.8,30.74,30.79,79400.0,19.4235,19.4298,19.392,19.4235,79400.0
2005-01-25 14:00:00,30.79,30.79,30.58,30.6,132500.0,19.4235,19.4235,19.291,19.3037,132500.0
2005-01-25 14:30:00,30.6,30.64,30.5,30.59,176200.0,19.3037,19.3289,19.2406,19.2974,176200.0
2005-01-25 15:00:00,30.61,30.75,30.6,30.68,211600.0,19.31,19.3983,19.3037,19.3541,211600.0
2005-01-25 15:30:00,30.68,30.7,30.62,30.68,339300.0,19.3541,19.3667,19.3163,19.3541,339300.0
2005-01-26 09:30:00,30.55,30.75,30.51,30.7,149700.0,19.2721,19.3983,19.2469,19.3667,149700.0
2005-01-26 10:00:00,30.68,30.73,30.59,30.59,98200.0,19.3541,19.3857,19.2974,19.2974,98200.0
2005-01-26 10:30:00,30.57,30.65,30.54,30.56,217000.0,19.2847,19.3352,19.2658,19.2784,217000.0
2005-01-26 11:00:00,30.57,30.71,30.52,30.54,148000.0,19.2847,19.3731,19.2532,19.2658,148000.0
2005-01-26 11:30:00,30.54,30.55,30.34,30.42,141000.0,19.2658,19.2721,19.1396,19.1901,141000.0
2005-01-26 12:00:00,30.42,30.54,30.38,30.51,121000.0,19.1901,19.2658,19.1649,19.2469,121000.0
2005-01-26 12:30:00,30.53,30.64,30.53,30.58,62000.0,19.2595,19.3289,19.2595,19.291,62000.0
2005-01-26 13:00:00,30.57,30.87,30.56,30.82,103500.0,19.2847,19.474,19.2784,19.4424,103500.0
2005-01-26 13:30:00,30.82,31.0,30.82,30.99,119700.0,19.4424,19.556,19.4424,19.5497,119700.0
2005-01-26 14:00:00,30.98,31.12,30.94,31.07,204700.0,19.5434,19.6317,19.5181,19.6002,204700.0
2005-01-26 14:30:00,31.07,31.1,31.04,31.04,132200.0,19.6002,19.6191,19.5812,19.5812,132200.0
2005-01-26 15:00:00,31.05,31.06,30.86,30.9,150700.0,19.5875,19.5938,19.4677,19.4929,150700.0
2005-01-26 15:30:00,30.88,30.98,30.86,30.93,211700.0,19.4803,19.5434,19.4677,19.5118,211700.0
2005-01-27 09:30:00,30.86,30.86,30.55,30.67,114900.0,19.4677,19.4677,19.2721,19.3478,114900.0
2005-01-27 10:00:00,30.65,30.75,30.61,30.7,138900.0,19.3352,19.3983,19.31,19.3667,138900.0
2005-01-27 10:30:00,30.7,31.2,30.68,31.07,222300.0,19.3667,19.6822,19.3541,19.6002,222300.0
2005-01-27 11:00:00,31.09,31.29,31.07,31.22,237900.0,19.6128,19.7389,19.6002,19.6948,237900.0
2005-01-27 11:30:00,31.22,31.4,31.22,31.35,170600.0,19.6948,19.8083,19.6948,19.7768,170600.0
2005-01-27 12:00:00,31.38,31.43,31.21,31.29,111100.0,19.7957,19.8273,19.6885,19.7389,111100.0
2005-01-27 12:30:00,31.31,31.44,31.28,31.39,80700.0,19.7516,19.8336,19.7326,19.802,80700.0
2005-01-27 13:00:00,31.39,31.44,31.3,31.37,116900.0,19.802,19.8336,19.7452,19.7894,116900.0
2005-01-27 13:30:00,31.37,31.43,31.35,31.38,243500.0,19.7894,19.8273,19.7768,19.7957,243500.0
2005-01-27 14:00:00,31.38,31.44,31.36,31.39,127700.0,19.7957,19.8336,19.7831,19.802,127700.0
2005-01-27 14:30:00,31.39,31.41,31.25,31.26,157700.0,19.802,19.8146,19.7137,19.72,157700.0
2005-01-27 15:00:00,31.27,31.27,31.11,31.22,211800.0,19.7263,19.7263,19.6254,19.6948,211800.0
2005-01-27 15:30:00,31.24,31.33,31.2,31.31,298900.0,19.7074,19.7642,19.6822,19.7516,298900.0
2005-01-28 09:30:00,31.19,31.34,31.02,31.1,128400.0,19.6759,19.7705,19.5686,19.6191,128400.0
2005-01-28 10:00:00,31.1,31.15,31.0,31.07,76300.0,19.6191,19.6506,19.556,19.6002,76300.0
2005-01-28 10:30:00,31.05,31.13,30.87,30.97,64700.0,19.5875,19.638,19.474,19.5371,64700.0
2005-01-28 11:00:00,30.95,31.01,30.75,30.85,106200.0,19.5245,19.5623,19.3983,19.4614,106200.0
2005-01-28 11:30:00,30.83,30.84,30.52,30.57,143600.0,19.4488,19.4551,19.2532,19.2847,143600.0
2005-01-28 12:00:00,30.58,30.79,30.58,30.72,100000.0,19.291,19.4235,19.291,19.3794,100000.0
2005-01-28 12:30:00,30.73,30.85,30.65,30.83,60200.0,19.3857,19.4614,19.3352,19.4488,60200.0
2005-01-28 13:00:00,30.82,30.92,30.71,30.92,85000.0,19.4424,19.5055,19.3731,19.5055,85000.0
2005-01-28 13:30:00,30.92,30.93,30.75,30.83,71000.0,19.5055,19.5118,19.3983,19.4488,71000.0
2005-01-28 14:00:00,30.86,30.92,30.76,30.85,51700.0,19.4677,19.5055,19.4046,19.4614,51700.0
2005-01-28 14:30:00,30.82,30.96,30.75,30.85,94600.0,19.4424,19.5308,19.3983,19.4614,94600.0
2005-01-28 15:00:00,30.85,30.93,30.81,30.9,159500.0,19.4614,19.5118,19.4361,19.4929,159500.0
2005-01-28 15:30:00,30.9,31.2,30.87,31.05,355900.0,19.4929,19.6822,19.474,19.5875,355900.0
2005-01-31 09:30:00,32.6,32.6,31.39,31.7,1501800.0,20.5653,20.5653,19.802,19.9976,1501800.0
2005-01-31 10:00:00,31.75,32.24,31.74,32.07,486900.0,20.0291,20.3382,20.0228,20.231,486900.0
2005-01-31 10:30:00,32.07,32.45,32.06,32.43,559200.0,20.231,20.4707,20.2247,20.4581,559200.0
2005-01-31 11:00:00,32.43,32.45,32.26,32.42,362600.0,20.4581,20.4707,20.3509,20.4518,362600.0
2005-01-31 11:30:00,32.42,32.49,32.36,32.37,469700.0,20.4518,20.4959,20.4139,20.4202,469700.0
2005-01-31 12:00:00,32.37,32.5,32.36,32.41,281000.0,20.4202,20.5023,20.4139,20.4455,281000.0
2005-01-31 12:30:00,32.42,32.49,32.27,32.33,342000.0,20.4518,20.4959,20.3572,20.395,342000.0
2005-01-31 13:00:00,32.33,32.36,32.3,32.34,92800.0,20.395,20.4139,20.3761,20.4013,92800.0
2005-01-31 13:30:00,32.35,32.4,32.33,32.37,231100.0,20.4076,20.4392,20.395,20.4202,231100.0
2005-01-31 14:00:00,32.38,32.54,32.34,32.49,287100.0,20.4266,20.5275,20.4013,20.4959,287100.0
2005-01-31 14:30:00,32.48,32.5,32.39,32.48,388000.0,20.4896,20.5023,20.4329,20.4896,388000.0
2005-01-31 15:00:00,32.49,32.49,32.2,32.25,565600.0,20.4959,20.4959,20.313,20.3445,565600.0
2005-01-31 15:30:00,32.25,32.5,32.25,32.49,659000.0,20.3445,20.5023,20.3445,20.4959,659000.0
2005-02-01 09:30:00,32.64,32.65,32.27,32.46,728600.0,20.5906,20.5969,20.3572,20.477,728600.0
2005-02-01 10:00:00,32.47,32.74,32.47,32.59,377900.0,20.4833,20.6537,20.4833,20.559,377900.0
2005-02-01 10:30:00,32.59,32.67,32.55,32.64,307200.0,20.559,20.6095,20.5338,20.5906,307200.0
2005-02-01 11:00:00,32.63,32.7,32.53,32.53,226800.0,20.5843,20.6284,20.5212,20.5212,226800.0
2005-02-01 11:30:00,32.54,32.77,32.52,32.77,222100.0,20.5275,20.6726,20.5149,20.6726,222100.0
2005-02-01 12:00:00,32.77,32.9,32.75,32.88,185300.0,20.6726,20.7546,20.66,20.742,185300.0
2005-02-01 12:30:00,32.88,32.94,32.83,32.93,139900.0,20.742,20.7798,20.7104,20.7735,139900.0
2005-02-01 13:00:00,32.94,32.95,32.87,32.95,220300.0,20.7798,20.7861,20.7357,20.7861,220300.0
2005-02-01 13:30:00,32.94,32.99,32.93,32.99,224400.0,20.7798,20.8114,20.7735,20.8114,224400.0
2005-02-01 14:00:00,32.98,33.08,32.98,33.07,495600.0,20.8051,20.8681,20.8051,20.8618,495600.0
2005-02-01 14:30:00,33.07,33.13,32.93,33.03,304700.0,20.8618,20.8997,20.7735,20.8366,304700.0
2005-02-01 15:00:00,33.03,33.05,32.98,32.99,429400.0,20.8366,20.8492,20.8051,20.8114,429400.0
2005-02-01 15:30:00,32.99,33.09,32.94,33.03,362800.0,20.8114,20.8744,20.7798,20.8366,362800.0
2005-02-02 09:30:00,32.9,32.91,32.58,32.61,413800.0,20.7546,20.7609,20.5527,20.5716,413800.0
2005-02-02 10:00:00,32.61,32.65,32.5,32.65,179000.0,20.5716,20.5969,20.5023,20.5969,179000.0
2005-02-02 10:30:00,32.64,32.75,32.56,32.69,182700.0,20.5906,20.66,20.5401,20.6221,182700.0
2005-02-02 11:00:00,32.7,32.72,32.62,32.71,119700.0,20.6284,20.641,20.578,20.6347,119700.0
2005-02-02 11:30:00,32.71,32.78,32.69,32.7,92700.0,20.6347,20.6789,20.6221,20.6284,92700.0
2005-02-02 12:00:00,32.71,32.72,32.52,32.54,115700.0,20.6347,20.641,20.5149,20.5275,115700.0
2005-02-02 12:30:00,32.54,32.56,32.36,32.38,184100.0,20.5275,20.5401,20.4139,20.4266,184100.0
2005-02-02 13:00:00,32.38,32.57,32.36,32.55,244700.0,20.4266,20.5464,20.4139,20.5338,244700.0
2005-02-02 13:30:00,32.54,32.55,32.44,32.52,154700.0,20.5275,20.5338,20.4644,20.5149,154700.0
2005-02-02 14:00:00,32.51,32.67,32.48,32.65,110100.0,20.5086,20.6095,20.4896,20.5969,110100.0
2005-02-02 14:30:00,32.63,32.65,32.48,32.57,148200.0,20.5843,20.5969,20.4896,20.5464,148200.0
2005-02-02 15:00:00,32.57,32.57,32.45,32.46,143100.0,20.5464,20.5464,20.4707,20.477,143100.0
2005-02-02 15:30:00,32.47,32.71,32.46,32.61,338900.0,20.4833,20.6347,20.477,20.5716,338900.0
2005-02-03 09:30:00,32.4,32.42,32.06,32.22,206300.0,20.4392,20.4518,20.2247,20.3256,206300.0
2005-02-03 10:00:00,32.18,32.37,32.11,32.33,168200.0,20.3004,20.4202,20.2562,20.395,168200.0
2005-02-03 10:30:00,32.36,32.63,32.36,32.49,149200.0,20.4139,20.5843,20.4139,20.4959,149200.0
2005-02-03 11:00:00,32.48,32.48,32.22,32.24,95600.0,20.4896,20.4896,20.3256,20.3382,95600.0
2005-02-03 11:30:00,32.22,32.24,32.13,32.14,106900.0,20.3256,20.3382,20.2688,20.2752,106900.0
2005-02-03 12:00:00,32.12,32.15,32.0,32.0,144300.0,20.2625,20.2815,20.1868,20.1868,144300.0
2005-02-03 12:30:00,32.01,32.01,31.85,31.85,211800.0,20.1931,20.1931,20.0922,20.0922,211800.0
2005-02-03 13:00:00,31.86,31.93,31.85,31.9,164200.0,20.0985,20.1427,20.0922,20.1238,164200.0
2005-02-03 13:30:00,31.9,31.97,31.87,31.87,159600.0,20.1238,20.1679,20.1048,20.1048,159600.0
2005-02-03 14:00:00,31.87,31.92,31.82,31.91,246100.0,20.1048,20.1364,20.0733,20.1301,246100.0
2005-02-03 14:30:00,31.9,32.03,31.88,32.03,140600.0,20.1238,20.2058,20.1111,20.2058,140600.0
2005-02-03 15:00:00,32.02,32.02,31.85,31.86,213700.0,20.1995,20.1995,20.0922,20.0985,213700.0
2005-02-03 15:30:00,31.86,32.04,31.85,32.01,285600.0,20.0985,20.2121,20.0922,20.1931,285600.0
2005-02-04 09:30:00,31.87,32.08,31.82,31.97,239000.0,20.1048,20.2373,20.0733,20.1679,239000.0
2005-02-04 10:00:00,31.98,32.27,31.84,32.2,235300.0,20.1742,20.3572,20.0859,20.313,235300.0
2005-02-04 10:30:00,32.2,32.25,32.08,32.22,186100.0,20.313,20.3445,20.2373,20.3256,186100.0
2005-02-04 11:00:00,32.22,32.48,32.21,32.44,171200.0,20.3256,20.4896,20.3193,20.4644,171200.0
2005-02-04 11:30:00,32.45,32.49,32.36,32.37,166100.0,20.4707,20.4959,20.4139,20.4202,166100.0
2005-02-04 12:00:00,32.4,32.44,32.35,32.38,67600.0,20.4392,20.4644,20.4076,20.4266,67600.0
2005-02-04 12:30:00,32.38,32.4,32.37,32.39,61800.0,20.4266,20.4392,20.4202,20.4329,61800.0
2005-02-04 13:00:00,32.4,32.4,32.29,32.34,101600.0,20.4392,20.4392,20.3698,20.4013,101600.0
2005-02-04 13:30:00,32.34,32.41,32.31,32.31,96100.0,20.4013,20.4455,20.3824,20.3824,96100.0
2005-02-04 14:00:00,32.31,32.34,32.29,32.3,85600.0,20.3824,20.4013,20.3698,20.3761,85600.0
2005-02-04 14:30:00,32.3,32.3,32.27,32.27,92100.0,20.3761,20.3761,20.3572,20.3572,92100.0
2005-02-04 15:00:00,32.27,32.33,32.18,32.2,178400.0,20.3572,20.395,20.3004,20.313,178400.0
2005-02-04 15:30:00,32.2,32.42,32.19,32.3,251900.0,20.313,20.4518,20.3067,20.3761,251900.0
2005-02-07 09:30:00,32.32,32.5,31.8,32.21,443300.0,20.3887,20.5023,20.0607,20.3193,443300.0
2005-02-07 10:00:00,32.2,32.5,32.17,32.5,198700.0,20.313,20.5023,20.2941,20.5023,198700.0
2005-02-07 10:30:00,32.5,32.69,32.46,32.65,141800.0,20.5023,20.6221,20.477,20.5969,141800.0
2005-02-07 11:00:00,32.63,32.66,32.5,32.57,176800.0,20.5843,20.6032,20.5023,20.5464,176800.0
2005-02-07 11:30:00,32.57,32.59,32.45,32.47,104300.0,20.5464,20.559,20.4707,20.4833,104300.0
2005-02-07 12:00:00,32.46,32.58,32.42,32.5,84900.0,20.477,20.5527,20.4518,20.5023,84900.0
2005-02-07 12:30:00,32.52,32.61,32.5,32.51,125000.0,20.5149,20.5716,20.5023,20.5086,125000.0
2005-02-07 13:00:00,32.51,32.52,32.41,32.44,222500.0,20.5086,20.5149,20.4455,20.4644,222500.0
2005-02-07 13:30:00,32.43,32.43,32.22,32.24,87300.0,20.4581,20.4581,20.3256,20.3382,87300.0
2005-02-07 14:00:00,32.24,32.36,32.22,32.35,75500.0,20.3382,20.4139,20.3256,20.4076,75500.0
2005-02-07 14:30:00,32.36,32.36,32.25,32.3,105600.0,20.4139,20.4139,20.3445,20.3761,105600.0
2005-02-07 15:00:00,32.3,32.32,32.26,32.31,133600.0,20.3761,20.3887,20.3509,20.3824,133600.0
2005-02-07 15:30:00,32.31,32.31,32.1,32.2,269300.0,20.3824,20.3824,20.2499,20.313,269300.0
2005-02-08 09:30:00,32.04,32.2,32.01,32.08,154000.0,20.2121,20.313,20.1931,20.2373,154000.0
2005-02-08 10:00:00,32.09,32.12,31.87,31.88,203000.0,20.2436,20.2625,20.1048,20.1111,203000.0
2005-02-08 10:30:00,31.87,31.93,31.75,31.77,150700.0,20.1048,20.1427,20.0291,20.0417,150700.0
2005-02-08 11:00:00,31.77,31.84,31.76,31.81,141800.0,20.0417,20.0859,20.0354,20.067,141800.0
2005-02-08 11:30:00,31.81,31.85,31.75,31.77,108900.0,20.067,20.0922,20.0291,20.0417,108900.0
2005-02-08 12:00:00,31.77,31.84,31.77,31.82,88900.0,20.0417,20.0859,20.0417,20.0733,88900.0
2005-02-08 12:30:00,31.82,31.91,31.78,31.9,96000.0,20.0733,20.1301,20.0481,20.1238,96000.0
2005-02-08 13:00:00,31.9,31.9,31.81,31.86,88300.0,20.1238,20.1238,20.067,20.0985,88300.0
2005-02-08 13:30:00,31.86,31.93,31.85,31.9,46700.0,20.0985,20.1427,20.0922,20.1238,46700.0
2005-02-08 14:00:00,31.89,32.0,31.87,31.94,103300.0,20.1174,20.1868,20.1048,20.149,103300.0
2005-02-08 14:30:00,31.95,31.97,31.88,31.96,102500.0,20.1553,20.1679,20.1111,20.1616,102500.0
2005-02-08 15:00:00,31.97,32.01,31.91,31.94,98500.0,20.1679,20.1931,20.1301,20.149,98500.0
2005-02-08 15:30:00,31.95,31.97,31.84,31.95,203100.0,20.1553,20.1679,20.0859,20.1553,203100.0
2005-02-09 09:30:00,32.15,32.5,31.95,32.47,480300.0,20.2815,20.5023,20.1553,20.4833,480300.0
2005-02-09 10:00:00,32.46,32.65,32.25,32.26,210300.0,20.477,20.5969,20.3445,20.3509,210300.0
2005-02-09 10:30:00,32.25,32.31,32.09,32.21,128500.0,20.3445,20.3824,20.2436,20.3193,128500.0
2005-02-09 11:00:00,32.21,32.29,32.18,32.27,103300.0,20.3193,20.3698,20.3004,20.3572,103300.0
2005-02-09 11:30:00,32.28,32.38,32.26,32.32,89200.0,20.3635,20.4266,20.3509,20.3887,89200.0
2005-02-09 12:00:00,32.32,32.35,32.28,32.31,87600.0,20.3887,20.4076,20.3635,20.3824,87600.0
2005-02-09 12:30:00,32.3,32.36,32.3,32.34,83900.0,20.3761,20.4139,20.3761,20.4013,83900.0
2005-02-09 13:00:00,32.34,32.48,32.33,32.48,93800.0,20.4013,20.4896,20.395,20.4896,93800.0
2005-02-09 13:30:00,32.48,32.54,32.47,32.52,166600.0,20.4896,20.5275,20.4833,20.5149,166600.0
2005-02-09 14:00:00,32.51,32.55,32.42,32.46,94700.0,20.5086,20.5338,20.4518,20.477,94700.0
2005-02-09 14:30:00,32.45,32.56,32.45,32.54,129600.0,20.4707,20.5401,20.4707,20.5275,129600.0
2005-02-09 15:00:00,32.53,32.59,32.44,32.53,211800.0,20.5212,20.559,20.4644,20.5212,211800.0
2005-02-09 15:30:00,32.54,32.57,32.43,32.47,334600.0,20.5275,20.5464,20.4581,20.4833,334600.0
2005-02-10 09:30:00,32.5,32.5,32.0,32.24,248100.0,20.5023,20.5023,20.1868,20.3382,248100.0
2005-02-10 10:00:00,32.25,32.25,32.03,32.14,241000.0,20.3445,20.3445,20.2058,20.2752,241000.0
2005-02-10 10:30:00,32.13,32.14,31.91,32.07,222600.0,20.2688,20.2752,20.1301,20.231,222600.0
2005-02-10 11:00:00,32.04,32.13,31.95,32.12,139500.0,20.2121,20.2688,20.1553,20.2625,139500.0
2005-02-10 11:30:00,32.11,32.12,32.0,32.06,161100.0,20.2562,20.2625,20.1868,20.2247,161100.0
2005-02-10 12:00:00,32.07,32.09,32.0,32.02,88400.0,20.231,20.2436,20.1868,20.1995,88400.0
2005-02-10 12:30:00,32.02,32.12,32.01,32.1,82100.0,20.1995,20.2625,20.1931,20.2499,82100.0
2005-02-10 13:00:00,32.09,32.17,32.06,32.17,71400.0,20.2436,20.2941,20.2247,20.2941,71400.0
2005-02-10 13:30:00,32.16,32.32,32.09,32.29,102700.0,20.2878,20.3887,20.2436,20.3698,102700.0
2005-02-10 14:00:00,32.29,32.34,32.2,32.25,168800.0,20.3698,20.4013,20.313,20.3445,168800.0
2005-02-10 14:30:00,32.24,32.35,32.17,32.31,116000.0,20.3382,20.4076,20.2941,20.3824,116000.0
2005-02-10 15:00:00,32.28,32.32,32.24,32.27,99800.0,20.3635,20.3887,20.3382,20.3572,99800.0
2005-02-10 15:30:00,32.26,32.52,32.18,32.47,427000.0,20.3509,20.5149,20.3004,20.4833,427000.0
2005-02-11 09:30:00,32.47,32.74,32.37,32.66,197500.0,20.4833,20.6537,20.4202,20.6032,197500.0
2005-02-11 10:00:00,32.65,32.75,32.54,32.54,145800.0,20.5969,20.66,20.5275,20.5275,145800.0
2005-02-11 10:30:00,32.57,32.57,32.39,32.43,88600.0,20.5464,20.5464,20.4329,20.4581,88600.0
2005-02-11 11:00:00,32.43,32.69,32.43,32.65,189300.0,20.4581,20.6221,20.4581,20.5969,189300.0
2005-02-11 11:30:00,32.67,32.73,32.58,32.71,242000.0,20.6095,20.6473,20.5527,20.6347,242000.0
2005-02-11 12:00:00,32.72,32.8,32.69,32.8,123900.0,20.641,20.6915,20.6221,20.6915,123900.0
2005-02-11 12:30:00,32.77,32.85,32.73,32.81,126800.0,20.6726,20.723,20.6473,20.6978,126800.0
2005-02-11 13:00:00,32.8,33.0,32.8,32.95,154700.0,20.6915,20.8177,20.6915,20.7861,154700.0
2005-02-11 13:30:00,32.95,33.1,32.94,33.02,295900.0,20.7861,20.8808,20.7798,20.8303,295900.0
2005-02-11 14:00:00,33.03,33.1,32.98,33.0,150100.0,20.8366,20.8808,20.8051,20.8177,150100.0
2005-02-11 14:30:00,33.0,33.09,32.99,33.07,133100.0,20.8177,20.8744,20.8114,20.8618,133100.0
2005-02-11 15:00:00,33.09,33.09,32.91,33.01,173300.0,20.8744,20.8744,20.7609,20.824,173300.0
2005-02-11 15:30:00,33.04,33.07,32.93,32.99,242000.0,20.8429,20.8618,20.7735,20.8114,242000.0
2005-02-14 09:30:00,32.82,32.98,32.35,32.44,210900.0,20.7041,20.8051,20.4076,20.4644,210900.0
2005-02-14 10:00:00,32.38,32.55,32.31,32.54,167800.0,20.4266,20.5338,20.3824,20.5275,167800.0
2005-02-14 10:30:00,32.54,32.55,32.15,32.19,221900.0,20.5275,20.5338,20.2815,20.3067,221900.0
2005-02-14 11:00:00,32.19,32.31,32.15,32.3,382500.0,20.3067,20.3824,20.2815,20.3761,382500.0
2005-02-14 11:30:00,32.3,32.31,32.22,32.24,186000.0,20.3761,20.3824,20.3256,20.3382,186000.0
2005-02-14 12:00:00,32.23,32.3,32.21,32.28,264200.0,20.3319,20.3761,20.3193,20.3635,264200.0
2005-02-14 12:30:00,32.28,32.3,32.25,32.28,70700.0,20.3635,20.3761,20.3445,20.3635,70700.0
2005-02-14 13:00:00,32.28,32.31,32.25,32.28,61700.0,20.3635,20.3824,20.3445,20.3635,61700.0
2005-02-14 13:30:00,32.28,32.3,32.12,32.13,88400.0,20.3635,20.3761,20.2625,20.2688,88400.0
2005-02-14 14:00:00,32.15,32.32,32.13,32.3,97000.0,20.2815,20.3887,20.2688,20.3761,97000.0
2005-02-14 14:30:00,32.29,32.35,32.27,32.32,88200.0,20.3698,20.4076,20.3572,20.3887,88200.0
2005-02-14 15:00:00,32.31,32.33,32.25,32.33,104100.0,20.3824,20.395,20.3445,20.395,104100.0
2005-02-14 15:30:00,32.33,32.36,32.28,32.33,198300.0,20.395,20.4139,20.3635,20.395,198300.0
2005-02-15 09:30:00,32.24,32.56,32.24,32.48,204700.0,20.3382,20.5401,20.3382,20.4896,204700.0
2005-02-15 10:00:00,32.49,32.52,32.28,32.36,178100.0,20.4959,20.5149,20.3635,20.4139,178100.0
2005-02-15 10:30:00,32.36,32.4,32.26,32.31,148300.0,20.4139,20.4392,20.3509,20.3824,148300.0
2005-02-15 11:00:00,32.3,32.36,32.25,32.35,127700.0,20.3761,20.4139,20.3445,20.4076,127700.0
2005-02-15 11:30:00,32.35,32.37,32.34,32.36,89800.0,20.4076,20.4202,20.4013,20.4139,89800.0
2005-02-15 12:00:00,32.37,32.54,32.36,32.5,186000.0,20.4202,20.5275,20.4139,20.5023,186000.0
2005-02-15 12:30:00,32.49,32.56,32.47,32.56,69200.0,20.4959,20.5401,20.4833,20.5401,69200.0
2005-02-15 13:00:00,32.55,32.65,32.51,32.59,121200.0,20.5338,20.5969,20.5086,20.559,121200.0
2005-02-15 13:30:00,32.6,32.65,32.56,32.65,89500.0,20.5653,20.5969,20.5401,20.5969,89500.0
2005-02-15 14:00:00,32.65,32.72,32.58,32.66,110100.0,20.5969,20.641,20.5527,20.6032,110100.0
2005-02-15 14:30:00,32.67,32.75,32.63,32.73,157200.0,20.6095,20.66,20.5843,20.6473,157200.0
2005-02-15 15:00:00,32.72,32.76,32.68,32.69,123300.0,20.641,20.6663,20.6158,20.6221,123300.0
2005-02-15 15:30:00,32.7,32.72,32.61,32.68,151400.0,20.6284,20.641,20.5716,20.6158,151400.0
2005-02-16 09:30:00,32.49,32.49,32.11,32.17,165300.0,20.4959,20.4959,20.2562,20.2941,165300.0
2005-02-16 10:00:00,32.2,32.24,32.05,32.09,114800.0,20.313,20.3382,20.2184,20.2436,114800.0
2005-02-16 10:30:00,32.09,32.1,31.97,32.02,135800.0,20.2436,20.2499,20.1679,20.1995,135800.0
2005-02-16 11:00:00,32.02,32.12,32.02,32.1,111300.0,20.1995,20.2625,20.1995,20.2499,111300.0
2005-02-16 11:30:00,32.11,32.15,32.04,32.04,64100.0,20.2562,20.2815,20.2121,20.2121,64100.0
2005-02-16 12:00:00,32.03,32.06,31.9,31.94,129500.0,20.2058,20.2247,20.1238,20.149,129500.0
2005-02-16 12:30:00,31.93,31.94,31.86,31.87,97500.0,20.1427,20.149,20.0985,20.1048,97500.0
2005-02-16 13:00:00,31.87,31.9,31.8,31.81,146000.0,20.1048,20.1238,20.0607,20.067,146000.0
2005-02-16 13:30:00,31.82,31.83,31.65,31.72,153400.0,20.0733,20.0796,19.966,20.0102,153400.0
2005-02-16 14:00:00,31.72,31.82,31.72,31.79,126800.0,20.0102,20.0733,20.0102,20.0544,126800.0
2005-02-16 14:30:00,31.79,31.82,31.75,31.8,162300.0,20.0544,20.0733,20.0291,20.0607,162300.0
2005-02-16 15:00:00,31.82,31.82,31.77,31.8,192400.0,20.0733,20.0733,20.0417,20.0607,192400.0
2005-02-16 15:30:00,31.8,31.8,31.75,31.78,218200.0,20.0607,20.0607,20.0291,20.0481,218200.0
2005-02-17 09:30:00,31.61,31.64,31.19,31.3,425900.0,19.9408,19.9597,19.6759,19.7452,425900.0
2005-02-17 10:00:00,31.3,31.3,30.85,30.91,648600.0,19.7452,19.7452,19.4614,19.4992,648600.0
2005-02-17 10:30:00,30.95,31.04,30.91,30.98,382000.0,19.5245,19.5812,19.4992,19.5434,382000.0
2005-02-17 11:00:00,30.98,30.99,30.92,30.93,304600.0,19.5434,19.5497,19.5055,19.5118,304600.0
2005-02-17 11:30:00,30.93,30.94,30.75,30.79,285300.0,19.5118,19.5181,19.3983,19.4235,285300.0
2005-02-17 12:00:00,30.78,31.02,30.78,31.02,169800.0,19.4172,19.5686,19.4172,19.5686,169800.0
2005-02-17 12:30:00,31.02,31.02,30.89,30.89,147100.0,19.5686,19.5686,19.4866,19.4866,147100.0
2005-02-17 13:00:00,30.89,31.01,30.85,30.96,185600.0,19.4866,19.5623,19.4614,19.5308,185600.0
2005-02-17 13:30:00,30.96,31.0,30.94,30.95,74400.0,19.5308,19.556,19.5181,19.5245,74400.0
2005-02-17 14:00:00,30.95,30.98,30.86,30.97,94700.0,19.5245,19.5434,19.4677,19.5371,94700.0
2005-02-17 14:30:00,30.96,30.96,30.85,30.85,185700.0,19.5308,19.5308,19.4614,19.4614,185700.0
2005-02-17 15:00:00,30.85,30.9,30.8,30.9,228100.0,19.4614,19.4929,19.4298,19.4929,228100.0
2005-02-17 15:30:00,30.9,30.99,30.89,30.95,251700.0,19.4929,19.5497,19.4866,19.5245,251700.0
2005-02-18 09:30:00,31.1,31.3,31.08,31.3,424900.0,19.6191,19.7452,19.6065,19.7452,424900.0
2005-02-18 10:00:00,31.29,31.46,31.22,31.22,217700.0,19.7389,19.8462,19.6948,19.6948,217700.0
2005-02-18 10:30:00,31.23,31.36,31.23,31.3,118100.0,19.7011,19.7831,19.7011,19.7452,118100.0
2005-02-18 11:00:00,31.3,31.4,31.3,31.38,82800.0,19.7452,19.8083,19.7452,19.7957,82800.0
2005-02-18 11:30:00,31.39,31.45,31.33,31.43,94800.0,19.802,19.8399,19.7642,19.8273,94800.0
2005-02-18 12:00:00,31.43,31.53,31.43,31.49,66000.0,19.8273,19.8903,19.8273,19.8651,66000.0
2005-02-18 12:30:00,31.48,31.5,31.43,31.49,84200.0,19.8588,19.8714,19.8273,19.8651,84200.0
2005-02-18 13:00:00,31.5,31.61,31.49,31.58,136000.0,19.8714,19.9408,19.8651,19.9219,136000.0
2005-02-18 13:30:00,31.58,31.65,31.52,31.52,92700.0,19.9219,19.966,19.884,19.884,92700.0
2005-02-18 14:00:00,31.52,31.54,31.5,31.52,56900.0,19.884,19.8966,19.8714,19.884,56900.0
2005-02-18 14:30:00,31.52,31.65,31.52,31.62,129200.0,19.884,19.966,19.884,19.9471,129200.0
2005-02-18 15:00:00,31.62,31.88,31.62,31.86,288300.0,19.9471,20.1111,19.9471,20.0985,288300.0
2005-02-18 15:30:00,31.85,31.85,31.55,31.63,235400.0,20.0922,20.0922,19.903,19.9534,235400.0
2005-02-22 09:30:00,31.4,31.5,31.12,31.39,193800.0,19.8083,19.8714,19.6317,19.802,193800.0
2005-02-22 10:00:00,31.34,31.41,31.23,31.33,157600.0,19.7705,19.8146,19.7011,19.7642,157600.0
2005-02-22 10:30:00,31.33,31.65,31.32,31.48,193900.0,19.7642,19.966,19.7579,19.8588,193900.0
2005-02-22 11:00:00,31.48,31.49,31.26,31.29,176400.0,19.8588,19.8651,19.72,19.7389,176400.0
2005-02-22 11:30:00,31.29,31.35,31.24,31.24,181000.0,19.7389,19.7768,19.7074,19.7074,181000.0
2005-02-22 12:00:00,31.24,31.25,30.95,31.02,155500.0,19.7074,19.7137,19.5245,19.5686,155500.0
2005-02-22 12:30:00,31.02,31.09,30.98,31.08,113900.0,19.5686,19.6128,19.5434,19.6065,113900.0
2005-02-22 13:00:00,31.08,31.13,31.05,31.05,78200.0,19.6065,19.638,19.5875,19.5875,78200.0
2005-02-22 13:30:00,31.05,31.11,31.02,31.04,48900.0,19.5875,19.6254,19.5686,19.5812,48900.0
2005-02-22 14:00:00,31.1,31.1,30.95,30.99,97900.0,19.6191,19.6191,19.5245,19.5497,97900.0
2005-02-22 14:30:00,30.99,31.13,30.98,31.06,93900.0,19.5497,19.638,19.5434,19.5938,93900.0
2005-02-22 15:00:00,31.04,31.16,30.96,31.0,123700.0,19.5812,19.6569,19.5308,19.556,123700.0
2005-02-22 15:30:00,31.0,31.03,30.96,31.0,219300.0,19.556,19.5749,19.5308,19.556,219300.0
2005-02-23 09:30:00,27.0,31.48,27.0,31.39,223100.0,17.0326,19.8588,17.0326,19.802,223100.0
2005-02-23 10:00:00,31.39,31.61,31.38,31.51,304400.0,19.802,19.9408,19.7957,19.8777,304400.0
2005-02-23 10:30:00,31.52,31.63,31.48,31.63,290100.0,19.884,19.9534,19.8588,19.9534,290100.0
2005-02-23 11:00:00,31.62,31.92,31.62,31.85,512400.0,19.9471,20.1364,19.9471,20.0922,512400.0
2005-02-23 11:30:00,31.84,32.12,31.83,32.11,318800.0,20.0859,20.2625,20.0796,20.2562,318800.0
2005-02-23 12:00:00,32.12,32.28,32.08,32.21,456700.0,20.2625,20.3635,20.2373,20.3193,456700.0
2005-02-23 12:30:00,32.21,32.22,32.04,32.1,153200.0,20.3193,20.3256,20.2121,20.2499,153200.0
2005-02-23 13:00:00,32.09,32.15,31.87,31.91,219600.0,20.2436,20.2815,20.1048,20.1301,219600.0
2005-02-23 13:30:00,31.9,31.96,31.8,31.8,91100.0,20.1238,20.1616,20.0607,20.0607,91100.0
2005-02-23 14:00:00,31.8,31.81,31.58,31.62,148600.0,20.0607,20.067,19.9219,19.9471,148600.0
2005-02-23 14:30:00,31.61,31.7,31.61,31.7,150700.0,19.9408,19.9976,19.9408,19.9976,150700.0
2005-02-23 15:00:00,31.7,31.76,31.64,31.71,146800.0,19.9976,20.0354,19.9597,20.0039,146800.0
2005-02-23 15:30:00,31.71,31.75,31.69,31.7,161100.0,20.0039,20.0291,19.9913,19.9976,161100.0
2005-02-24 09:30:00,31.7,32.17,31.55,31.81,224300.0,19.9976,20.2941,19.903,20.067,224300.0
2005-02-24 10:00:00,31.83,31.86,31.72,31.79,214300.0,20.0796,20.0985,20.0102,20.0544,214300.0
2005-02-24 10:30:00,31.81,31.91,31.7,31.72,167400.0,20.067,20.1301,19.9976,20.0102,167400.0
2005-02-24 11:00:00,31.75,31.84,31.66,31.66,106100.0,20.0291,20.0859,19.9723,19.9723,106100.0
2005-02-24 11:30:00,31.66,31.82,31.55,31.56,131500.0,19.9723,20.0733,19.903,19.9093,131500.0
2005-02-24 12:00:00,31.56,31.58,31.45,31.49,143600.0,19.9093,19.9219,19.8399,19.8651,143600.0
2005-02-24 12:30:00,31.49,31.49,31.4,31.44,88500.0,19.8651,19.8651,19.8083,19.8336,88500.0
2005-02-24 13:00:00,31.44,31.48,31.38,31.38,92500.0,19.8336,19.8588,19.7957,19.7957,92500.0
2005-02-24 13:30:00,31.38,31.4,31.26,31.27,177200.0,19.7957,19.8083,19.72,19.7263,177200.0
2005-02-24 14:00:00,31.27,31.72,31.26,31.66,113000.0,19.7263,20.0102,19.72,19.9723,113000.0
2005-02-24 14:30:00,31.66,31.69,31.55,31.63,78400.0,19.9723,19.9913,19.903,19.9534,78400.0
2005-02-24 15:00:00,31.64,31.7,31.61,31.63,101800.0,19.9597,19.9976,19.9408,19.9534,101800.0
2005-02-24 15:30:00,31.64,31.72,31.55,31.6,160300.0,19.9597,20.0102,19.903,19.9345,160300.0
2005-02-25 09:30:00,31.5,31.61,31.39,31.44,120200.0,19.8714,19.9408,19.802,19.8336,120200.0
2005-02-25 10:00:00,31.44,31.44,31.16,31.29,156100.0,19.8336,19.8336,19.6569,19.7389,156100.0
2005-02-25 10:30:00,31.31,31.38,31.15,31.37,225500.0,19.7516,19.7957,19.6506,19.7894,225500.0
2005-02-25 11:00:00,31.37,31.48,31.37,31.45,84900.0,19.7894,19.8588,19.7894,19.8399,84900.0
2005-02-25 11:30:00,31.45,31.49,31.39,31.47,62800.0,19.8399,19.8651,19.802,19.8525,62800.0
2005-02-25 12:00:00,31.48,31.5,31.42,31.43,46600.0,19.8588,19.8714,19.8209,19.8273,46600.0
2005-02-25 12:30:00,31.43,31.5,31.4,31.46,68700.0,19.8273,19.8714,19.8083,19.8462,68700.0
2005-02-25 13:00:00,31.46,31.48,31.31,31.31,92000.0,19.8462,19.8588,19.7516,19.7516,92000.0
2005-02-25 13:30:00,31.32,31.41,31.26,31.39,78300.0,19.7579,19.8146,19.72,19.802,78300.0
2005-02-25 14:00:00,31.39,31.45,31.33,31.44,84000.0,19.802,19.8399,19.7642,19.8336,84000.0
2005-02-25 14:30:00,31.44,31.47,31.32,31.39,72700.0,19.8336,19.8525,19.7579,19.802,72700.0
2005-02-25 15:00:00,31.42,31.65,31.41,31.65,167000.0,19.8209,19.966,19.8146,19.966,167000.0
2005-02-25 15:30:00,31.64,31.86,31.64,31.67,224700.0,19.9597,20.0985,19.9597,19.9787,224700.0
2005-02-28 09:30:00,31.63,31.73,31.41,31.7,193800.0,19.9534,20.0165,19.8146,19.9976,193800.0
2005-02-28 10:00:00,31.67,31.93,31.65,31.84,308100.0,19.9787,20.1427,19.966,20.0859,308100.0
2005-02-28 10:30:00,31.85,32.28,31.84,32.26,406800.0,20.0922,20.3635,20.0859,20.3509,406800.0
2005-02-28 11:00:00,32.28,32.4,32.19,32.28,314200.0,20.3635,20.4392,20.3067,20.3635,314200.0
2005-02-28 11:30:00,32.31,32.45,32.29,32.37,281800.0,20.3824,20.4707,20.3698,20.4202,281800.0
2005-02-28 12:00:00,32.37,32.6,32.3,32.38,362400.0,20.4202,20.5653,20.3761,20.4266,362400.0
2005-02-28 12:30:00,32.38,32.69,32.35,32.65,201200.0,20.4266,20.6221,20.4076,20.5969,201200.0
2005-02-28 13:00:00,32.65,32.74,32.5,32.51,207700.0,20.5969,20.6537,20.5023,20.5086,207700.0
2005-02-28 13:30:00,32.52,32.55,32.37,32.45,174800.0,20.5149,20.5338,20.4202,20.4707,174800.0
2005-02-28 14:00:00,32.4,32.43,32.21,32.35,183700.0,20.4392,20.4581,20.3193,20.4076,183700.0
2005-02-28 14:30:00,32.36,32.45,32.31,32.43,194600.0,20.4139,20.4707,20.3824,20.4581,194600.0
2005-02-28 15:00:00,32.42,32.6,32.4,32.54,248000.0,20.4518,20.5653,20.4392,20.5275,248000.0
2005-02-28 15:30:00,32.55,32.7,32.5,32.5,593300.0,20.5338,20.6284,20.5023,20.5023,593300.0
2005-03-01 09:30:00,32.01,33.24,31.95,32.86,1955200.0,20.1931,20.9691,20.1553,20.7294,1955200.0
2005-03-01 10:00:00,32.94,33.5,32.67,33.43,1430100.0,20.7798,21.1331,20.6095,21.0889,1430100.0
2005-03-01 10:30:00,33.44,33.48,32.87,33.15,1200100.0,21.0952,21.1205,20.7357,20.9123,1200100.0
2005-03-01 11:00:00,33.16,33.16,32.5,33.09,864300.0,20.9186,20.9186,20.5023,20.8744,864300.0
2005-03-01 11:30:00,33.09,33.46,33.07,33.42,855100.0,20.8744,21.1079,20.8618,21.0826,855100.0
2005-03-01 12:00:00,33.44,34.25,33.39,34.02,986800.0,21.0952,21.6062,21.0637,21.4611,986800.0
2005-03-01 12:30:00,34.02,34.15,33.91,33.97,940600.0,21.4611,21.5431,21.3917,21.4296,940600.0
2005-03-01 13:00:00,33.97,34.1,33.59,33.67,616700.0,21.4296,21.5116,21.1899,21.2403,616700.0
2005-03-01 13:30:00,33.67,33.79,33.57,33.72,509700.0,21.2403,21.316,21.1773,21.2719,509700.0
2005-03-01 14:00:00,33.72,33.8,33.32,33.4,542500.0,21.2719,21.3223,21.0195,21.07,542500.0
2005-03-01 14:30:00,33.4,33.44,33.11,33.22,565200.0,21.07,21.0952,20.8871,20.9565,565200.0
2005-03-01 15:00:00,33.22,33.27,32.99,33.02,531700.0,20.9565,20.988,20.8114,20.8303,531700.0
2005-03-01 15:30:00,33.0,33.2,32.76,32.99,1077600.0,20.8177,20.9438,20.6663,20.8114,1077600.0
2005-03-02 09:30:00,33.0,33.0,32.55,32.69,549800.0,20.8177,20.8177,20.5338,20.6221,549800.0
2005-03-02 10:00:00,32.7,32.71,32.58,32.62,422200.0,20.6284,20.6347,20.5527,20.578,422200.0
2005-03-02 10:30:00,32.6,32.61,32.24,32.28,340400.0,20.5653,20.5716,20.3382,20.3635,340400.0
2005-03-02 11:00:00,32.27,32.3,32.22,32.29,367900.0,20.3572,20.3761,20.3256,20.3698,367900.0
2005-03-02 11:30:00,32.3,32.42,32.22,32.35,373700.0,20.3761,20.4518,20.3256,20.4076,373700.0
2005-03-02 12:00:00,32.35,32.36,32.3,32.33,176100.0,20.4076,20.4139,20.3761,20.395,176100.0
2005-03-02 12:30:00,32.32,32.32,32.17,32.21,194700.0,20.3887,20.3887,20.2941,20.3193,194700.0
2005-03-02 13:00:00,32.21,32.22,31.96,31.96,270300.0,20.3193,20.3256,20.1616,20.1616,270300.0
2005-03-02 13:30:00,31.96,32.01,31.89,32.01,203500.0,20.1616,20.1931,20.1174,20.1931,203500.0
2005-03-02 14:00:00,31.98,32.19,31.96,31.97,434400.0,20.1742,20.3067,20.1616,20.1679,434400.0
2005-03-02 14:30:00,31.99,32.1,31.93,32.08,234800.0,20.1805,20.2499,20.1427,20.2373,234800.0
2005-03-02 15:00:00,32.08,32.1,31.98,32.07,286800.0,20.2373,20.2499,20.1742,20.231,286800.0
2005-03-02 15:30:00,32.07,32.1,31.97,31.99,385700.0,20.231,20.2499,20.1679,20.1805,385700.0
2005-03-03 09:30:00,31.99,32.0,31.8,31.9,228900.0,20.1805,20.1868,20.0607,20.1238,228900.0
2005-03-03 10:00:00,31.88,31.96,31.79,31.94,272700.0,20.1111,20.1616,20.0544,20.149,272700.0
2005-03-03 10:30:00,31.94,31.94,31.81,31.86,146500.0,20.149,20.149,20.067,20.0985,146500.0
2005-03-03 11:00:00,31.87,31.87,31.69,31.69,153100.0,20.1048,20.1048,19.9913,19.9913,153100.0
2005-03-03 11:30:00,31.7,31.89,31.67,31.81,185500.0,19.9976,20.1174,19.9787,20.067,185500.0
2005-03-03 12:00:00,31.81,31.88,31.77,31.77,300600.0,20.067,20.1111,20.0417,20.0417,300600.0
2005-03-03 12:30:00,31.77,31.85,31.75,31.84,241900.0,20.0417,20.0922,20.0291,20.0859,241900.0
2005-03-03 13:00:00,31.84,31.93,31.75,31.76,182900.0,20.0859,20.1427,20.0291,20.0354,182900.0
2005-03-03 13:30:00,31.76,31.78,31.7,31.75,75800.0,20.0354,20.0481,19.9976,20.0291,75800.0
2005-03-03 14:00:00,31.72,31.88,31.72,31.85,194200.0,20.0102,20.1111,20.0102,20.0922,194200.0
2005-03-03 14:30:00,31.85,31.88,31.8,31.84,133600.0,20.0922,20.1111,20.0607,20.0859,133600.0
2005-03-03 15:00:00,31.85,31.85,31.8,31.84,74900.0,20.0922,20.0922,20.0607,20.0859,74900.0
2005-03-03 15:30:00,31.85,31.85,31.71,31.72,207000.0,20.0922,20.0922,20.0039,20.0102,207000.0
2005-03-04 09:30:00,31.85,31.92,31.8,31.8,257100.0,20.0922,20.1364,20.0607,20.0607,257100.0
2005-03-04 10:00:00,31.83,32.0,31.78,31.87,187500.0,20.0796,20.1868,20.0481,20.1048,187500.0
2005-03-04 10:30:00,31.87,31.9,31.81,31.86,92200.0,20.1048,20.1238,20.067,20.0985,92200.0
2005-03-04 11:00:00,31.89,31.91,31.76,31.84,77200.0,20.1174,20.1301,20.0354,20.0859,77200.0
2005-03-04 11:30:00,31.84,31.88,31.81,31.82,63400.0,20.0859,20.1111,20.067,20.0733,63400.0
2005-03-04 12:00:00,31.82,31.86,31.79,31.8,52500.0,20.0733,20.0985,20.0544,20.0607,52500.0
2005-03-04 12:30:00,31.8,31.84,31.8,31.84,51400.0,20.0607,20.0859,20.0607,20.0859,51400.0
2005-03-04 13:00:00,31.84,31.84,31.79,31.81,50200.0,20.0859,20.0859,20.0544,20.067,50200.0
2005-03-04 13:30:00,31.81,31.86,31.8,31.85,48200.0,20.067,20.0985,20.0607,20.0922,48200.0
2005-03-04 14:00:00,31.85,31.88,31.81,31.87,85300.0,20.0922,20.1111,20.067,20.1048,85300.0
2005-03-04 14:30:00,31.88,31.89,31.83,31.87,59500.0,20.1111,20.1174,20.0796,20.1048,59500.0
2005-03-04 15:00:00,31.87,31.89,31.83,31.85,120600.0,20.1048,20.1174,20.0796,20.0922,120600.0
2005-03-04 15:30:00,31.86,31.89,31.78,31.8,122200.0,20.0985,20.1174,20.0481,20.0607,122200.0
2005-03-07 09:30:00,31.76,31.9,31.7,31.87,171800.0,20.0354,20.1238,19.9976,20.1048,171800.0
2005-03-07 10:00:00,31.83,31.9,31.77,31.89,49900.0,20.0796,20.1238,20.0417,20.1174,49900.0
2005-03-07 10:30:00,31.87,31.88,31.76,31.76,316100.0,20.1048,20.1111,20.0354,20.0354,316100.0
2005-03-07 11:00:00,31.78,31.86,31.75,31.86,80800.0,20.0481,20.0985,20.0291,20.0985,80800.0
2005-03-07 11:30:00,31.85,31.89,31.76,31.79,84900.0,20.0922,20.1174,20.0354,20.0544,84900.0
2005-03-07 12:00:00,31.79,31.79,31.66,31.69,159000.0,20.0544,20.0544,19.9723,19.9913,159000.0
2005-03-07 12:30:00,31.71,31.74,31.63,31.74,51500.0,20.0039,20.0228,19.9534,20.0228,51500.0
2005-03-07 13:00:00,31.73,31.77,31.68,31.7,64200.0,20.0165,20.0417,19.985,19.9976,64200.0
2005-03-07 13:30:00,31.7,31.79,31.68,31.71,54900.0,19.9976,20.0544,19.985,20.0039,54900.0
2005-03-07 14:00:00,31.71,31.75,31.6,31.67,117900.0,20.0039,20.0291,19.9345,19.9787,117900.0
2005-03-07 14:30:00,31.65,31.73,31.63,31.68,55300.0,19.966,20.0165,19.9534,19.985,55300.0
2005-03-07 15:00:00,31.65,31.66,31.51,31.51,316200.0,19.966,19.9723,19.8777,19.8777,316200.0
2005-03-07 15:30:00,31.51,31.53,31.4,31.51,254300.0,19.8777,19.8903,19.8083,19.8777,254300.0
2005-03-08 09:30:00,31.5,31.51,31.09,31.09,319700.0,19.8714,19.8777,19.6128,19.6128,319700.0
2005-03-08 10:00:00,31.09,31.18,31.09,31.17,188800.0,19.6128,19.6695,19.6128,19.6632,188800.0
2005-03-08 10:30:00,31.17,31.24,31.04,31.16,170700.0,19.6632,19.7074,19.5812,19.6569,170700.0
2005-03-08 11:00:00,31.15,31.19,31.14,31.17,259800.0,19.6506,19.6759,19.6443,19.6632,259800.0
2005-03-08 11:30:00,31.17,31.18,31.12,31.12,194100.0,19.6632,19.6695,19.6317,19.6317,194100.0
2005-03-08 12:00:00,31.13,31.17,31.09,31.16,100200.0,19.638,19.6632,19.6128,19.6569,100200.0
2005-03-08 12:30:00,31.15,31.18,31.13,31.17,136900.0,19.6506,19.6695,19.638,19.6632,136900.0
2005-03-08 13:00:00,31.17,31.26,31.14,31.15,161500.0,19.6632,19.72,19.6443,19.6506,161500.0
2005-03-08 13:30:00,31.15,31.21,31.1,31.15,127600.0,19.6506,19.6885,19.6191,19.6506,127600.0
2005-03-08 14:00:00,31.14,31.19,31.12,31.19,132400.0,19.6443,19.6759,19.6317,19.6759,132400.0
2005-03-08 14:30:00,31.18,31.21,31.11,31.12,110700.0,19.6695,19.6885,19.6254,19.6317,110700.0
2005-03-08 15:00:00,31.13,31.18,31.11,31.15,152400.0,19.638,19.6695,19.6254,19.6506,152400.0
2005-03-08 15:30:00,31.15,31.17,31.06,31.08,374700.0,19.6506,19.6632,19.5938,19.6065,374700.0
2005-03-09 09:30:00,31.08,31.2,30.8,30.8,160700.0,19.6065,19.6822,19.4298,19.4298,160700.0
2005-03-09 10:00:00,30.82,30.98,30.66,30.98,137300.0,19.4424,19.5434,19.3415,19.5434,137300.0
2005-03-09 10:30:00,30.95,31.25,30.95,31.17,222200.0,19.5245,19.7137,19.5245,19.6632,222200.0
2005-03-09 11:00:00,31.17,31.19,30.9,31.06,89000.0,19.6632,19.6759,19.4929,19.5938,89000.0
2005-03-09 11:30:00,31.05,31.16,31.05,31.1,142800.0,19.5875,19.6569,19.5875,19.6191,142800.0
2005-03-09 12:00:00,31.1,31.1,30.9,30.99,125500.0,19.6191,19.6191,19.4929,19.5497,125500.0
2005-03-09 12:30:00,30.99,31.01,30.81,30.81,96100.0,19.5497,19.5623,19.4361,19.4361,96100.0
2005-03-09 13:00:00,30.81,30.97,30.8,30.93,81000.0,19.4361,19.5371,19.4298,19.5118,81000.0
2005-03-09 13:30:00,30.93,30.98,30.9,30.95,71300.0,19.5118,19.5434,19.4929,19.5245,71300.0
2005-03-09 14:00:00,30.95,31.03,30.8,30.83,166500.0,19.5245,19.5749,19.4298,19.4488,166500.0
2005-03-09 14:30:00,30.81,30.85,30.73,30.73,104700.0,19.4361,19.4614,19.3857,19.3857,104700.0
2005-03-09 15:00:00,30.71,30.77,30.68,30.71,157300.0,19.3731,19.4109,19.3541,19.3731,157300.0
2005-03-09 15:30:00,30.71,30.78,30.64,30.74,256800.0,19.3731,19.4172,19.3289,19.392,256800.0
2005-03-10 09:30:00,30.6,30.8,30.6,30.74,206900.0,19.3037,19.4298,19.3037,19.392,206900.0
2005-03-10 10:00:00,30.75,31.1,30.75,30.98,205700.0,19.3983,19.6191,19.3983,19.5434,205700.0
2005-03-10 10:30:00,30.97,31.02,30.92,30.93,105300.0,19.5371,19.5686,19.5055,19.5118,105300.0
2005-03-10 11:00:00,30.93,30.98,30.84,30.87,114400.0,19.5118,19.5434,19.4551,19.474,114400.0
2005-03-10 11:30:00,30.86,30.9,30.8,30.86,49300.0,19.4677,19.4929,19.4298,19.4677,49300.0
2005-03-10 12:00:00,30.85,30.85,30.8,30.83,34700.0,19.4614,19.4614,19.4298,19.4488,34700.0
2005-03-10 12:30:00,30.83,30.87,30.75,30.83,69700.0,19.4488,19.474,19.3983,19.4488,69700.0
2005-03-10 13:00:00,30.83,30.88,30.73,30.76,71400.0,19.4488,19.4803,19.3857,19.4046,71400.0
2005-03-10 13:30:00,30.77,30.84,30.76,30.8,89000.0,19.4109,19.4551,19.4046,19.4298,89000.0
2005-03-10 14:00:00,30.8,30.81,30.64,30.64,108300.0,19.4298,19.4361,19.3289,19.3289,108300.0
2005-03-10 14:30:00,30.65,30.71,30.59,30.66,104600.0,19.3352,19.3731,19.2974,19.3415,104600.0
2005-03-10 15:00:00,30.66,30.72,30.44,30.54,245100.0,19.3415,19.3794,19.2027,19.2658,245100.0
2005-03-10 15:30:00,30.54,30.65,30.53,30.61,331700.0,19.2658,19.3352,19.2595,19.31,331700.0
2005-03-11 09:30:00,30.25,30.49,30.22,30.38,188000.0,19.1902,19.3424,19.1711,19.2727,188000.0
2005-03-11 10:00:00,30.39,30.47,30.29,30.45,166500.0,19.279,19.3297,19.2156,19.3171,166500.0
2005-03-11 10:30:00,30.45,30.5,30.3,30.37,185500.0,19.3171,19.3488,19.2219,19.2663,185500.0
2005-03-11 11:00:00,30.34,30.54,30.32,30.51,89200.0,19.2473,19.3742,19.2346,19.3551,89200.0
2005-03-11 11:30:00,30.51,30.52,30.43,30.5,86900.0,19.3551,19.3615,19.3044,19.3488,86900.0
2005-03-11 12:00:00,30.5,30.66,30.5,30.66,177500.0,19.3488,19.4503,19.3488,19.4503,177500.0
2005-03-11 12:30:00,30.65,30.82,30.58,30.58,141600.0,19.4439,19.5518,19.3995,19.3995,141600.0
2005-03-11 13:00:00,30.58,30.7,30.57,30.68,97900.0,19.3995,19.4757,19.3932,19.463,97900.0
2005-03-11 13:30:00,30.67,30.7,30.39,30.39,121100.0,19.4566,19.4757,19.279,19.279,121100.0
2005-03-11 14:00:00,30.39,30.43,30.35,30.4,123100.0,19.279,19.3044,19.2536,19.2853,123100.0
2005-03-11 14:30:00,30.39,30.43,30.34,30.37,135200.0,19.279,19.3044,19.2473,19.2663,135200.0
2005-03-11 15:00:00,30.37,30.39,30.26,30.28,700100.0,19.2663,19.279,19.1965,19.2092,700100.0
2005-03-11 15:30:00,30.28,30.29,30.09,30.23,410800.0,19.2092,19.2156,19.0887,19.1775,410800.0
2005-03-14 09:30:00,30.24,30.51,30.24,30.48,129700.0,19.1838,19.3551,19.1838,19.3361,129700.0
2005-03-14 10:00:00,30.49,30.59,30.41,30.45,192200.0,19.3424,19.4059,19.2917,19.3171,192200.0
2005-03-14 10:30:00,30.45,30.56,30.4,30.42,165800.0,19.3171,19.3868,19.2853,19.298,165800.0
2005-03-14 11:00:00,30.42,30.47,30.33,30.37,90900.0,19.298,19.3297,19.2409,19.2663,90900.0
2005-03-14 11:30:00,30.36,30.39,30.28,30.36,164600.0,19.26,19.279,19.2092,19.26,164600.0
2005-03-14 12:00:00,30.37,30.52,30.36,30.48,55900.0,19.2663,19.3615,19.26,19.3361,55900.0
2005-03-14 12:30:00,30.47,30.48,30.38,30.42,47600.0,19.3297,19.3361,19.2727,19.298,47600.0
2005-03-14 13:00:00,30.41,30.44,30.33,30.34,67400.0,19.2917,19.3107,19.2409,19.2473,67400.0
2005-03-14 13:30:00,30.33,30.37,30.29,30.33,60700.0,19.2409,19.2663,19.2156,19.2409,60700.0
2005-03-14 14:00:00,30.32,30.39,30.3,30.35,54800.0,19.2346,19.279,19.2219,19.2536,54800.0
2005-03-14 14:30:00,30.35,30.48,30.35,30.44,113000.0,19.2536,19.3361,19.2536,19.3107,113000.0
2005-03-14 15:00:00,30.45,30.59,30.42,30.59,119900.0,19.3171,19.4059,19.298,19.4059,119900.0
2005-03-14 15:30:00,30.6,30.64,30.48,30.52,151600.0,19.4122,19.4376,19.3361,19.3615,151600.0
2005-03-15 09:30:00,30.72,30.8,30.63,30.68,170800.0,19.4883,19.5391,19.4312,19.463,170800.0
2005-03-15 10:00:00,30.68,30.8,30.62,30.67,116000.0,19.463,19.5391,19.4249,19.4566,116000.0
2005-03-15 10:30:00,30.66,30.68,30.56,30.6,169600.0,19.4503,19.463,19.3868,19.4122,169600.0
2005-03-15 11:00:00,30.59,30.6,30.51,30.56,250900.0,19.4059,19.4122,19.3551,19.3868,250900.0
2005-03-15 11:30:00,30.57,30.57,30.24,30.24,253100.0,19.3932,19.3932,19.1838,19.1838,253100.0
2005-03-15 12:00:00,30.24,30.31,30.21,30.27,186700.0,19.1838,19.2282,19.1648,19.2029,186700.0
2005-03-15 12:30:00,30.27,30.35,30.25,30.32,92400.0,19.2029,19.2536,19.1902,19.2346,92400.0
2005-03-15 13:00:00,30.32,30.33,30.25,30.3,154200.0,19.2346,19.2409,19.1902,19.2219,154200.0
2005-03-15 13:30:00,30.31,30.42,30.29,30.41,116800.0,19.2282,19.298,19.2156,19.2917,116800.0
2005-03-15 14:00:00,30.41,30.57,30.4,30.5,192000.0,19.2917,19.3932,19.2853,19.3488,192000.0
2005-03-15 14:30:00,30.5,30.64,30.47,30.6,138100.0,19.3488,19.4376,19.3297,19.4122,138100.0
2005-03-15 15:00:00,30.6,30.62,30.49,30.54,151200.0,19.4122,19.4249,19.3424,19.3742,151200.0
2005-03-15 15:30:00,30.54,30.54,30.34,30.38,177200.0,19.3742,19.3742,19.2473,19.2727,177200.0
2005-03-16 09:30:00,30.28,30.4,30.26,30.29,150900.0,19.2092,19.2853,19.1965,19.2156,150900.0
2005-03-16 10:00:00,30.29,30.33,30.25,30.29,127400.0,19.2156,19.2409,19.1902,19.2156,127400.0
2005-03-16 10:30:00,30.29,30.35,30.01,30.02,196200.0,19.2156,19.2536,19.0379,19.0443,196200.0
2005-03-16 11:00:00,30.02,30.25,30.01,30.2,207400.0,19.0443,19.1902,19.0379,19.1585,207400.0
2005-03-16 11:30:00,30.21,30.22,30.07,30.11,76300.0,19.1648,19.1711,19.076,19.1014,76300.0
2005-03-16 12:00:00,30.11,30.23,30.08,30.16,94300.0,19.1014,19.1775,19.0823,19.1331,94300.0
2005-03-16 12:30:00,30.19,30.47,30.15,30.37,92200.0,19.1521,19.3297,19.1267,19.2663,92200.0
2005-03-16 13:00:00,30.4,30.42,30.36,30.38,74600.0,19.2853,19.298,19.26,19.2727,74600.0
2005-03-16 13:30:00,30.37,30.38,30.25,30.26,88000.0,19.2663,19.2727,19.1902,19.1965,88000.0
2005-03-16 14:00:00,30.26,30.27,30.2,30.21,138100.0,19.1965,19.2029,19.1585,19.1648,138100.0
2005-03-16 14:30:00,30.21,30.22,30.16,30.17,87700.0,19.1648,19.1711,19.1331,19.1394,87700.0
2005-03-16 15:00:00,30.16,30.26,30.15,30.22,102600.0,19.1331,19.1965,19.1267,19.1711,102600.0
2005-03-16 15:30:00,30.23,30.38,30.22,30.36,169700.0,19.1775,19.2727,19.1711,19.26,169700.0
2005-03-17 09:30:00,30.18,30.49,30.15,30.22,186500.0,19.1458,19.3424,19.1267,19.1711,186500.0
2005-03-17 10:00:00,30.22,30.32,30.22,30.31,148000.0,19.1711,19.2346,19.1711,19.2282,148000.0
2005-03-17 10:30:00,30.32,30.46,30.2,30.44,112500.0,19.2346,19.3234,19.1585,19.3107,112500.0
2005-03-17 11:00:00,30.43,30.5,30.32,30.38,114600.0,19.3044,19.3488,19.2346,19.2727,114600.0
2005-03-17 11:30:00,30.38,30.41,30.31,30.38,86300.0,19.2727,19.2917,19.2282,19.2727,86300.0
2005-03-17 12:00:00,30.39,30.39,30.28,30.35,104700.0,19.279,19.279,19.2092,19.2536,104700.0
2005-03-17 12:30:00,30.35,30.38,30.31,30.36,92300.0,19.2536,19.2727,19.2282,19.26,92300.0
2005-03-17 13:00:00,30.37,30.41,30.36,30.37,114400.0,19.2663,19.2917,19.26,19.2663,114400.0
2005-03-17 13:30:00,30.37,30.39,30.36,30.36,56500.0,19.2663,19.279,19.26,19.26,56500.0
2005-03-17 14:00:00,30.36,30.39,30.34,30.37,90800.0,19.26,19.279,19.2473,19.2663,90800.0
2005-03-17 14:30:00,30.38,30.4,30.36,30.38,86400.0,19.2727,19.2853,19.26,19.2727,86400.0
2005-03-17 15:00:00,30.38,30.42,30.36,30.36,118600.0,19.2727,19.298,19.26,19.26,118600.0
2005-03-17 15:30:00,30.36,30.37,30.25,30.31,284100.0,19.26,19.2663,19.1902,19.2282,284100.0
2005-03-18 09:30:00,30.42,30.42,30.04,30.05,501500.0,19.298,19.298,19.057,19.0633,501500.0
2005-03-18 10:00:00,30.05,30.1,30.0,30.07,98900.0,19.0633,19.095,19.0316,19.076,98900.0
2005-03-18 10:30:00,30.07,30.13,30.04,30.09,118500.0,19.076,19.1141,19.057,19.0887,118500.0
2005-03-18 11:00:00,30.09,30.19,30.06,30.07,93400.0,19.0887,19.1521,19.0696,19.076,93400.0
2005-03-18 11:30:00,30.08,30.11,29.9,29.9,124800.0,19.0823,19.1014,18.9681,18.9681,124800.0
2005-03-18 12:00:00,29.9,29.95,29.85,29.95,103600.0,18.9681,18.9999,18.9364,18.9999,103600.0
2005-03-18 12:30:00,29.97,29.98,29.86,29.86,65600.0,19.0126,19.0189,18.9428,18.9428,65600.0
2005-03-18 13:00:00,29.86,29.9,29.71,29.71,254900.0,18.9428,18.9681,18.8476,18.8476,254900.0
2005-03-18 13:30:00,29.72,29.78,29.72,29.78,113600.0,18.854,18.892,18.854,18.892,113600.0
2005-03-18 14:00:00,29.78,29.84,29.76,29.79,95200.0,18.892,18.9301,18.8793,18.8984,95200.0
2005-03-18 14:30:00,29.78,30.19,29.77,29.95,210200.0,18.892,19.1521,18.8857,18.9999,210200.0
2005-03-18 15:00:00,29.95,29.96,29.88,29.95,142900.0,18.9999,19.0062,18.9555,18.9999,142900.0
2005-03-18 15:30:00,29.95,30.04,29.91,29.95,410200.0,18.9999,19.057,18.9745,18.9999,410200.0
2005-03-21 09:30:00,29.95,29.99,29.71,29.9,248900.0,18.9999,19.0252,18.8476,18.9681,248900.0
2005-03-21 10:00:00,29.89,29.97,29.7,29.77,135500.0,18.9618,19.0126,18.8413,18.8857,135500.0
2005-03-21 10:30:00,29.77,29.81,29.7,29.81,163100.0,18.8857,18.9111,18.8413,18.9111,163100.0
2005-03-21 11:00:00,29.78,29.94,29.78,29.91,150400.0,18.892,18.9935,18.892,18.9745,150400.0
2005-03-21 11:30:00,29.89,30.08,29.89,30.04,153500.0,18.9618,19.0823,18.9618,19.057,153500.0
2005-03-21 12:00:00,30.04,30.35,30.04,30.35,181600.0,19.057,19.2536,19.057,19.2536,181600.0
2005-03-21 12:30:00,30.35,30.46,30.26,30.45,109100.0,19.2536,19.3234,19.1965,19.3171,109100.0
2005-03-21 13:00:00,30.44,30.45,30.31,30.31,122500.0,19.3107,19.3171,19.2282,19.2282,122500.0
2005-03-21 13:30:00,30.3,30.35,30.26,30.34,110000.0,19.2219,19.2536,19.1965,19.2473,110000.0
2005-03-21 14:00:00,30.34,30.36,30.29,30.31,155300.0,19.2473,19.26,19.2156,19.2282,155300.0
2005-03-21 14:30:00,30.3,30.44,30.29,30.43,176100.0,19.2219,19.3107,19.2156,19.3044,176100.0
2005-03-21 15:00:00,30.43,30.56,30.42,30.55,306900.0,19.3044,19.3868,19.298,19.3805,306900.0
2005-03-21 15:30:00,30.56,30.62,30.44,30.59,470600.0,19.3868,19.4249,19.3107,19.4059,470600.0
2005-03-22 09:30:00,30.58,30.72,30.53,30.69,237900.0,19.3995,19.4883,19.3678,19.4693,237900.0
2005-03-22 10:00:00,30.69,30.74,30.6,30.64,408100.0,19.4693,19.501,19.4122,19.4376,408100.0
2005-03-22 10:30:00,30.64,30.73,30.45,30.49,184300.0,19.4376,19.4947,19.3171,19.3424,184300.0
2005-03-22 11:00:00,30.49,30.55,30.3,30.34,199200.0,19.3424,19.3805,19.2219,19.2473,199200.0
2005-03-22 11:30:00,30.34,30.34,30.17,30.21,202500.0,19.2473,19.2473,19.1394,19.1648,202500.0
2005-03-22 12:00:00,30.22,30.25,30.12,30.14,89900.0,19.1711,19.1902,19.1077,19.1204,89900.0
2005-03-22 12:30:00,30.13,30.25,30.12,30.24,581800.0,19.1141,19.1902,19.1077,19.1838,581800.0
2005-03-22 13:00:00,30.24,30.25,30.07,30.1,97900.0,19.1838,19.1902,19.076,19.095,97900.0
2005-03-22 13:30:00,30.1,30.1,29.97,29.98,162800.0,19.095,19.095,19.0126,19.0189,162800.0
2005-03-22 14:00:00,29.97,30.07,29.75,29.75,243800.0,19.0126,19.076,18.873,18.873,243800.0
2005-03-22 14:30:00,29.75,29.95,29.75,29.86,377400.0,18.873,18.9999,18.873,18.9428,377400.0
2005-03-22 15:00:00,29.86,29.88,29.7,29.71,393100.0,18.9428,18.9555,18.8413,18.8476,393100.0
2005-03-22 15:30:00,29.71,29.81,29.66,29.81,565500.0,18.8476,18.9111,18.8159,18.9111,565500.0
2005-03-23 09:30:00,29.7,30.25,29.7,29.8,369000.0,18.8413,19.1902,18.8413,18.9047,369000.0
2005-03-23 10:00:00,29.8,29.94,29.69,29.82,286300.0,18.9047,18.9935,18.8349,18.9174,286300.0
2005-03-23 10:30:00,29.82,29.98,29.71,29.98,197100.0,18.9174,19.0189,18.8476,19.0189,197100.0
2005-03-23 11:00:00,29.98,30.25,29.84,30.25,288100.0,19.0189,19.1902,18.9301,19.1902,288100.0
2005-03-23 11:30:00,30.24,30.28,30.2,30.21,106400.0,19.1838,19.2092,19.1585,19.1648,106400.0
2005-03-23 12:00:00,30.2,30.4,30.2,30.36,145700.0,19.1585,19.2853,19.1585,19.26,145700.0
2005-03-23 12:30:00,30.36,30.41,30.23,30.24,91000.0,19.26,19.2917,19.1775,19.1838,91000.0
2005-03-23 13:00:00,30.24,30.26,30.18,30.18,56400.0,19.1838,19.1965,19.1458,19.1458,56400.0
2005-03-23 13:30:00,30.18,30.25,30.13,30.25,81700.0,19.1458,19.1902,19.1141,19.1902,81700.0
2005-03-23 14:00:00,30.26,30.47,30.23,30.41,206500.0,19.1965,19.3297,19.1775,19.2917,206500.0
2005-03-23 14:30:00,30.41,30.44,30.24,30.24,155600.0,19.2917,19.3107,19.1838,19.1838,155600.0
2005-03-23 15:00:00,30.25,30.27,30.15,30.2,185900.0,19.1902,19.2029,19.1267,19.1585,185900.0
2005-03-23 15:30:00,30.2,30.23,30.16,30.21,246300.0,19.1585,19.1775,19.1331,19.1648,246300.0
2005-03-24 09:30:00,30.24,30.51,30.11,30.37,209800.0,19.1838,19.3551,19.1014,19.2663,209800.0
2005-03-24 10:00:00,30.36,30.38,30.23,30.35,136500.0,19.26,19.2727,19.1775,19.2536,136500.0
2005-03-24 10:30:00,30.34,30.56,30.34,30.55,127000.0,19.2473,19.3868,19.2473,19.3805,127000.0
2005-03-24 11:00:00,30.55,30.56,30.3,30.34,100600.0,19.3805,19.3868,19.2219,19.2473,100600.0
2005-03-24 11:30:00,30.35,30.41,30.33,30.34,79900.0,19.2536,19.2917,19.2409,19.2473,79900.0
2005-03-24 12:00:00,30.34,30.52,30.34,30.47,77900.0,19.2473,19.3615,19.2473,19.3297,77900.0
2005-03-24 12:30:00,30.47,30.49,30.28,30.29,76500.0,19.3297,19.3424,19.2092,19.2156,76500.0
2005-03-24 13:00:00,30.28,30.32,30.26,30.3,70300.0,19.2092,19.2346,19.1965,19.2219,70300.0
2005-03-24 13:30:00,30.3,30.32,30.29,30.3,100900.0,19.2219,19.2346,19.2156,19.2219,100900.0
2005-03-24 14:00:00,30.3,30.37,30.3,30.32,177400.0,19.2219,19.2663,19.2219,19.2346,177400.0
2005-03-24 14:30:00,30.31,30.32,30.25,30.25,102800.0,19.2282,19.2346,19.1902,19.1902,102800.0
2005-03-24 15:00:00,30.26,30.28,30.12,30.16,180400.0,19.1965,19.2092,19.1077,19.1331,180400.0
2005-03-24 15:30:00,30.15,30.16,30.1,30.16,234200.0,19.1267,19.1331,19.095,19.1331,234200.0
2005-03-28 09:30:00,30.18,30.25,29.75,30.02,230400.0,19.1458,19.1902,18.873,19.0443,230400.0
2005-03-28 10:00:00,30.04,30.29,30.04,30.04,149800.0,19.057,19.2156,19.057,19.057,149800.0
2005-03-28 10:30:00,30.04,30.19,30.0,30.11,173600.0,19.057,19.1521,19.0316,19.1014,173600.0
2005-03-28 11:00:00,30.12,30.15,29.95,29.95,145000.0,19.1077,19.1267,18.9999,18.9999,145000.0
2005-03-28 11:30:00,29.96,30.13,29.93,30.13,101400.0,19.0062,19.1141,18.9872,19.1141,101400.0
2005-03-28 12:00:00,30.12,30.15,29.93,30.08,131100.0,19.1077,19.1267,18.9872,19.0823,131100.0
2005-03-28 12:30:00,30.08,30.09,29.96,29.98,59200.0,19.0823,19.0887,19.0062,19.0189,59200.0
2005-03-28 13:00:00,29.98,30.08,29.95,30.07,56000.0,19.0189,19.0823,18.9999,19.076,56000.0
2005-03-28 13:30:00,30.07,30.12,30.07,30.07,39400.0,19.076,19.1077,19.076,19.076,39400.0
2005-03-28 14:00:00,30.07,30.22,30.04,30.22,113300.0,19.076,19.1711,19.057,19.1711,113300.0
2005-03-28 14:30:00,30.21,30.22,30.07,30.07,133400.0,19.1648,19.1711,19.076,19.076,133400.0
2005-03-28 15:00:00,30.08,30.14,30.04,30.05,112300.0,19.0823,19.1204,19.057,19.0633,112300.0
2005-03-28 15:30:00,30.05,30.05,29.92,30.01,209000.0,19.0633,19.0633,18.9808,19.0379,209000.0
2005-03-29 09:30:00,29.85,30.13,29.35,30.13,346500.0,18.9364,19.1141,18.6192,19.1141,346500.0
2005-03-29 10:00:00,30.25,30.4,30.09,30.25,323100.0,19.1902,19.2853,19.0887,19.1902,323100.0
2005-03-29 10:30:00,30.24,30.3,30.16,30.16,291100.0,19.1838,19.2219,19.1331,19.1331,291100.0
2005-03-29 11:00:00,30.15,30.15,30.01,30.02,147200.0,19.1267,19.1267,19.0379,19.0443,147200.0
2005-03-29 11:30:00,30.01,30.05,29.93,30.03,121500.0,19.0379,19.0633,18.9872,19.0506,121500.0
2005-03-29 12:00:00,30.03,30.07,29.98,30.06,80200.0,19.0506,19.076,19.0189,19.0696,80200.0
2005-03-29 12:30:00,30.06,30.07,29.93,29.94,129100.0,19.0696,19.076,18.9872,18.9935,129100.0
2005-03-29 13:00:00,29.94,30.02,29.88,30.0,147700.0,18.9935,19.0443,18.9555,19.0316,147700.0
2005-03-29 13:30:00,30.0,30.07,30.0,30.04,216300.0,19.0316,19.076,19.0316,19.057,216300.0
2005-03-29 14:00:00,30.04,30.05,29.94,30.0,172200.0,19.057,19.0633,18.9935,19.0316,172200.0
2005-03-29 14:30:00,30.0,30.02,29.89,29.95,127700.0,19.0316,19.0443,18.9618,18.9999,127700.0
2005-03-29 15:00:00,29.96,29.97,29.8,29.91,189500.0,19.0062,19.0126,18.9047,18.9745,189500.0
2005-03-29 15:30:00,29.9,29.97,29.9,29.97,364300.0,18.9681,19.0126,18.9681,19.0126,364300.0
2005-03-30 09:30:00,30.0,30.03,29.86,29.98,186000.0,19.0316,19.0506,18.9428,19.0189,186000.0
2005-03-30 10:00:00,29.94,30.09,29.86,30.03,124600.0,18.9935,19.0887,18.9428,19.0506,124600.0
2005-03-30 10:30:00,30.04,30.29,30.01,30.28,147100.0,19.057,19.2156,19.0379,19.2092,147100.0
2005-03-30 11:00:00,30.28,30.41,30.24,30.41,173500.0,19.2092,19.2917,19.1838,19.2917,173500.0
2005-03-30 11:30:00,30.41,30.66,30.41,30.55,284100.0,19.2917,19.4503,19.2917,19.3805,284100.0
2005-03-30 12:00:00,30.55,30.56,30.47,30.55,110500.0,19.3805,19.3868,19.3297,19.3805,110500.0
2005-03-30 12:30:00,30.55,30.55,30.46,30.52,152000.0,19.3805,19.3805,19.3234,19.3615,152000.0
2005-03-30 13:00:00,30.51,30.55,30.5,30.54,80300.0,19.3551,19.3805,19.3488,19.3742,80300.0
2005-03-30 13:30:00,30.54,30.58,30.5,30.52,177600.0,19.3742,19.3995,19.3488,19.3615,177600.0
2005-03-30 14:00:00,30.52,30.66,30.52,30.62,248000.0,19.3615,19.4503,19.3615,19.4249,248000.0
2005-03-30 14:30:00,30.61,30.65,30.54,30.61,118900.0,19.4186,19.4439,19.3742,19.4186,118900.0
2005-03-30 15:00:00,30.61,30.65,30.56,30.6,146200.0,19.4186,19.4439,19.3868,19.4122,146200.0
2005-03-30 15:30:00,30.61,30.74,30.57,30.67,220800.0,19.4186,19.501,19.3932,19.4566,220800.0
2005-03-31 09:30:00,30.6,30.6,30.25,30.48,155800.0,19.4122,19.4122,19.1902,19.3361,155800.0
2005-03-31 10:00:00,30.49,30.5,30.35,30.37,199100.0,19.3424,19.3488,19.2536,19.2663,199100.0
2005-03-31 10:30:00,30.37,30.37,30.04,30.07,204100.0,19.2663,19.2663,19.057,19.076,204100.0
2005-03-31 11:00:00,30.09,30.36,30.08,30.34,214900.0,19.0887,19.26,19.0823,19.2473,214900.0
2005-03-31 11:30:00,30.35,30.38,30.25,30.38,95300.0,19.2536,19.2727,19.1902,19.2727,95300.0
2005-03-31 12:00:00,30.39,30.39,30.25,30.35,67200.0,19.279,19.279,19.1902,19.2536,67200.0
2005-03-31 12:30:00,30.34,30.38,30.28,30.28,115000.0,19.2473,19.2727,19.2092,19.2092,115000.0
2005-03-31 13:00:00,30.29,30.43,30.27,30.36,58200.0,19.2156,19.3044,19.2029,19.26,58200.0
2005-03-31 13:30:00,30.37,30.42,30.35,30.37,73400.0,19.2663,19.298,19.2536,19.2663,73400.0
2005-03-31 14:00:00,30.37,30.5,30.37,30.49,117100.0,19.2663,19.3488,19.2663,19.3424,117100.0
2005-03-31 14:30:00,30.49,30.53,30.47,30.5,57000.0,19.3424,19.3678,19.3297,19.3488,57000.0
2005-03-31 15:00:00,30.5,30.5,30.47,30.47,63400.0,19.3488,19.3488,19.3297,19.3297,63400.0
2005-03-31 15:30:00,30.47,30.48,30.33,30.38,219600.0,19.3297,19.3361,19.2409,19.2727,219600.0
2005-04-01 09:30:00,30.41,30.9,30.35,30.55,189500.0,19.2917,19.6025,19.2536,19.3805,189500.0
2005-04-01 10:00:00,30.47,30.89,30.05,30.06,178500.0,19.3297,19.5962,19.0633,19.0696,178500.0
2005-04-01 10:30:00,30.1,30.24,30.02,30.02,214700.0,19.095,19.1838,19.0443,19.0443,214700.0
2005-04-01 11:00:00,30.02,30.05,29.88,30.02,244500.0,19.0443,19.0633,18.9555,19.0443,244500.0
2005-04-01 11:30:00,30.02,30.02,29.91,29.94,150700.0,19.0443,19.0443,18.9745,18.9935,150700.0
2005-04-01 12:00:00,29.94,29.97,29.77,29.84,194200.0,18.9935,19.0126,18.8857,18.9301,194200.0
2005-04-01 12:30:00,29.83,29.86,29.7,29.7,184400.0,18.9237,18.9428,18.8413,18.8413,184400.0
2005-04-01 13:00:00,29.7,29.74,29.66,29.69,232200.0,18.8413,18.8666,18.8159,18.8349,232200.0
2005-04-01 13:30:00,29.69,29.69,29.52,29.56,190400.0,18.8349,18.8349,18.7271,18.7525,190400.0
2005-04-01 14:00:00,29.56,29.84,29.52,29.77,229200.0,18.7525,18.9301,18.7271,18.8857,229200.0
2005-04-01 14:30:00,29.76,29.95,29.76,29.86,283700.0,18.8793,18.9999,18.8793,18.9428,283700.0
2005-04-01 15:00:00,29.85,30.05,29.8,29.9,225700.0,18.9364,19.0633,18.9047,18.9681,225700.0
2005-04-01 15:30:00,29.9,30.0,29.86,29.87,271600.0,18.9681,19.0316,18.9428,18.9491,271600.0
2005-04-04 09:30:00,29.8,29.92,29.59,29.65,238100.0,18.9047,18.9808,18.7715,18.8095,238100.0
2005-04-04 10:00:00,29.65,29.71,29.57,29.58,129700.0,18.8095,18.8476,18.7588,18.7651,129700.0
2005-04-04 10:30:00,29.57,29.9,29.57,29.89,92300.0,18.7588,18.9681,18.7588,18.9618,92300.0
2005-04-04 11:00:00,29.89,29.97,29.8,29.81,113500.0,18.9618,19.0126,18.9047,18.9111,113500.0
2005-04-04 11:30:00,29.82,29.9,29.79,29.82,50100.0,18.9174,18.9681,18.8984,18.9174,50100.0
2005-04-04 12:00:00,29.82,29.88,29.79,29.84,62900.0,18.9174,18.9555,18.8984,18.9301,62900.0
2005-04-04 12:30:00,29.85,29.99,29.85,29.95,89300.0,18.9364,19.0252,18.9364,18.9999,89300.0
2005-04-04 13:00:00,29.94,29.96,29.86,29.91,87500.0,18.9935,19.0062,18.9428,18.9745,87500.0
2005-04-04 13:30:00,29.91,30.17,29.91,30.17,195100.0,18.9745,19.1394,18.9745,19.1394,195100.0
2005-04-04 14:00:00,30.17,30.31,30.14,30.3,160000.0,19.1394,19.2282,19.1204,19.2219,160000.0
2005-04-04 14:30:00,30.3,30.35,30.09,30.22,212900.0,19.2219,19.2536,19.0887,19.1711,212900.0
2005-04-04 15:00:00,30.22,30.29,30.12,30.2,165700.0,19.1711,19.2156,19.1077,19.1585,165700.0
2005-04-04 15:30:00,30.2,30.23,30.07,30.08,113400.0,19.1585,19.1775,19.076,19.0823,113400.0
2005-04-05 09:30:00,29.88,30.3,29.85,30.3,181200.0,19.0627,19.3306,19.0436,19.3306,181200.0
2005-04-05 10:00:00,30.28,30.29,30.13,30.16,122400.0,19.3179,19.3243,19.2222,19.2413,122400.0
2005-04-05 10:30:00,30.16,30.23,30.16,30.17,186900.0,19.2413,19.286,19.2413,19.2477,186900.0
2005-04-05 11:00:00,30.18,30.24,30.11,30.22,134300.0,19.2541,19.2924,19.2094,19.2796,134300.0
2005-04-05 11:30:00,30.22,30.25,30.19,30.19,83400.0,19.2796,19.2987,19.2605,19.2605,83400.0
2005-04-05 12:00:00,30.2,30.25,30.15,30.18,136500.0,19.2668,19.2987,19.2349,19.2541,136500.0
2005-04-05 12:30:00,30.19,30.19,30.12,30.13,37600.0,19.2605,19.2605,19.2158,19.2222,37600.0
2005-04-05 13:00:00,30.12,30.14,30.05,30.05,84200.0,19.2158,19.2286,19.1711,19.1711,84200.0
2005-04-05 13:30:00,30.05,30.07,29.95,30.04,65300.0,19.1711,19.1839,19.1074,19.1648,65300.0
2005-04-05 14:00:00,30.04,30.08,29.85,29.98,78100.0,19.1648,19.1903,19.0436,19.1265,78100.0
2005-04-05 14:30:00,29.98,30.06,29.98,29.99,63500.0,19.1265,19.1775,19.1265,19.1329,63500.0
2005-04-05 15:00:00,29.98,30.01,29.92,30.01,79000.0,19.1265,19.1456,19.0882,19.1456,79000.0
2005-04-05 15:30:00,30.01,30.08,29.98,30.05,113700.0,19.1456,19.1903,19.1265,19.1711,113700.0
2005-04-06 09:30:00,30.06,30.2,30.03,30.04,93600.0,19.1775,19.2668,19.1584,19.1648,93600.0
2005-04-06 10:00:00,30.05,30.12,30.05,30.08,31700.0,19.1711,19.2158,19.1711,19.1903,31700.0
2005-04-06 10:30:00,30.04,30.14,30.0,30.09,55900.0,19.1648,19.2286,19.1393,19.1967,55900.0
2005-04-06 11:00:00,30.09,30.13,30.01,30.1,50500.0,19.1967,19.2222,19.1456,19.203,50500.0
2005-04-06 11:30:00,30.09,30.11,30.02,30.07,44900.0,19.1967,19.2094,19.152,19.1839,44900.0
2005-04-06 12:00:00,30.06,30.1,30.03,30.09,44800.0,19.1775,19.203,19.1584,19.1967,44800.0
2005-04-06 12:30:00,30.08,30.14,30.05,30.06,47600.0,19.1903,19.2286,19.1711,19.1775,47600.0
2005-04-06 13:00:00,30.04,30.1,30.04,30.06,24100.0,19.1648,19.203,19.1648,19.1775,24100.0
2005-04-06 13:30:00,30.07,30.09,29.95,30.08,77100.0,19.1839,19.1967,19.1074,19.1903,77100.0
2005-04-06 14:00:00,30.07,30.15,30.03,30.15,34700.0,19.1839,19.2349,19.1584,19.2349,34700.0
2005-04-06 14:30:00,30.13,30.14,30.02,30.03,24100.0,19.2222,19.2286,19.152,19.1584,24100.0
2005-04-06 15:00:00,30.03,30.05,29.9,29.95,74800.0,19.1584,19.1711,19.0755,19.1074,74800.0
2005-04-06 15:30:00,29.95,30.01,29.9,29.98,72900.0,19.1074,19.1456,19.0755,19.1265,72900.0
2005-04-07 09:30:00,29.99,30.0,29.86,29.92,93600.0,19.1329,19.1393,19.0499,19.0882,93600.0
2005-04-07 10:00:00,29.92,29.93,29.82,29.87,80800.0,19.0882,19.0946,19.0244,19.0563,80800.0
2005-04-07 10:30:00,29.89,30.09,29.87,30.06,70300.0,19.0691,19.1967,19.0563,19.1775,70300.0
2005-04-07 11:00:00,30.06,30.08,29.96,29.96,56800.0,19.1775,19.1903,19.1137,19.1137,56800.0
2005-04-07 11:30:00,29.97,29.98,29.9,29.95,66100.0,19.1201,19.1265,19.0755,19.1074,66100.0
2005-04-07 12:00:00,29.95,29.97,29.94,29.96,25600.0,19.1074,19.1201,19.101,19.1137,25600.0
2005-04-07 12:30:00,29.96,30.03,29.96,30.02,103500.0,19.1137,19.1584,19.1137,19.152,103500.0
2005-04-07 13:00:00,30.02,30.03,29.9,29.96,70700.0,19.152,19.1584,19.0755,19.1137,70700.0
2005-04-07 13:30:00,29.97,30.01,29.89,29.95,62300.0,19.1201,19.1456,19.0691,19.1074,62300.0
2005-04-07 14:00:00,29.95,30.01,29.93,29.95,45900.0,19.1074,19.1456,19.0946,19.1074,45900.0
2005-04-07 14:30:00,29.94,30.03,29.92,30.02,59100.0,19.101,19.1584,19.0882,19.152,59100.0
2005-04-07 15:00:00,29.99,30.03,29.96,30.0,59200.0,19.1329,19.1584,19.1137,19.1393,59200.0
2005-04-07 15:30:00,30.01,30.03,29.94,30.02,97600.0,19.1456,19.1584,19.101,19.152,97600.0
2005-04-08 09:30:00,30.0,30.14,29.99,30.12,131300.0,19.1393,19.2286,19.1329,19.2158,131300.0
2005-04-08 10:00:00,30.1,30.14,29.97,29.98,57900.0,19.203,19.2286,19.1201,19.1265,57900.0
2005-04-08 10:30:00,29.98,30.08,29.92,30.08,67400.0,19.1265,19.1903,19.0882,19.1903,67400.0
2005-04-08 11:00:00,30.07,30.15,30.07,30.15,74100.0,19.1839,19.2349,19.1839,19.2349,74100.0
2005-04-08 11:30:00,30.15,30.15,29.99,30.03,66300.0,19.2349,19.2349,19.1329,19.1584,66300.0
2005-04-08 12:00:00,30.01,30.12,30.01,30.11,35400.0,19.1456,19.2158,19.1456,19.2094,35400.0
2005-04-08 12:30:00,30.11,30.14,29.98,29.98,45900.0,19.2094,19.2286,19.1265,19.1265,45900.0
2005-04-08 13:00:00,29.99,30.1,29.91,29.99,110200.0,19.1329,19.203,19.0818,19.1329,110200.0
2005-04-08 13:30:00,29.99,30.0,29.94,29.98,53900.0,19.1329,19.1393,19.101,19.1265,53900.0
2005-04-08 14:00:00,29.99,30.02,29.89,29.91,64700.0,19.1329,19.152,19.0691,19.0818,64700.0
2005-04-08 14:30:00,29.9,29.97,29.9,29.91,34600.0,19.0755,19.1201,19.0755,19.0818,34600.0
2005-04-08 15:00:00,29.91,29.98,29.91,29.95,88600.0,19.0818,19.1265,19.0818,19.1074,88600.0
2005-04-08 15:30:00,29.96,29.96,29.9,29.9,107800.0,19.1137,19.1137,19.0755,19.0755,107800.0
2005-04-11 09:30:00,29.99,29.99,29.83,29.96,131500.0,19.1329,19.1329,19.0308,19.1137,131500.0
2005-04-11 10:00:00,29.96,29.98,29.86,29.94,122300.0,19.1137,19.1265,19.0499,19.101,122300.0
2005-04-11 10:30:00,29.94,29.99,29.91,29.99,124700.0,19.101,19.1329,19.0818,19.1329,124700.0
2005-04-11 11:00:00,29.99,30.02,29.91,29.94,76200.0,19.1329,19.152,19.0818,19.101,76200.0
2005-04-11 11:30:00,29.93,29.93,29.85,29.85,61400.0,19.0946,19.0946,19.0436,19.0436,61400.0
2005-04-11 12:00:00,29.85,29.9,29.85,29.89,40100.0,19.0436,19.0755,19.0436,19.0691,40100.0
2005-04-11 12:30:00,29.89,29.91,29.84,29.87,55700.0,19.0691,19.0818,19.0372,19.0563,55700.0
2005-04-11 13:00:00,29.87,29.91,29.85,29.88,34200.0,19.0563,19.0818,19.0436,19.0627,34200.0
2005-04-11 13:30:00,29.88,29.99,29.88,29.92,57800.0,19.0627,19.1329,19.0627,19.0882,57800.0
2005-04-11 14:00:00,29.92,30.0,29.91,29.94,70800.0,19.0882,19.1393,19.0818,19.101,70800.0
2005-04-11 14:30:00,29.94,30.0,29.94,29.97,42100.0,19.101,19.1393,19.101,19.1201,42100.0
2005-04-11 15:00:00,29.96,29.97,29.91,29.96,64400.0,19.1137,19.1201,19.0818,19.1137,64400.0
2005-04-11 15:30:00,29.96,30.0,29.91,29.99,107600.0,19.1137,19.1393,19.0818,19.1329,107600.0
2005-04-12 09:30:00,29.82,29.93,29.7,29.73,98400.0,19.0244,19.0946,18.9479,18.967,98400.0
2005-04-12 10:00:00,29.74,29.84,29.68,29.84,96400.0,18.9734,19.0372,18.9351,19.0372,96400.0
2005-04-12 10:30:00,29.84,29.84,29.58,29.61,154700.0,19.0372,19.0372,18.8713,18.8904,154700.0
2005-04-12 11:00:00,29.61,29.7,29.5,29.51,201100.0,18.8904,18.9479,18.8203,18.8266,201100.0
2005-04-12 11:30:00,29.52,29.7,29.5,29.65,100600.0,18.833,18.9479,18.8203,18.916,100600.0
2005-04-12 12:00:00,29.65,29.67,29.59,29.62,60700.0,18.916,18.9287,18.8777,18.8968,60700.0
2005-04-12 12:30:00,29.63,29.75,29.63,29.75,37600.0,18.9032,18.9798,18.9032,18.9798,37600.0
2005-04-12 13:00:00,29.74,29.74,29.68,29.68,47200.0,18.9734,18.9734,18.9351,18.9351,47200.0
2005-04-12 13:30:00,29.69,29.7,29.61,29.64,74500.0,18.9415,18.9479,18.8904,18.9096,74500.0
2005-04-12 14:00:00,29.63,29.9,29.59,29.88,178700.0,18.9032,19.0755,18.8777,19.0627,178700.0
2005-04-12 14:30:00,29.87,30.01,29.86,29.97,135800.0,19.0563,19.1456,19.0499,19.1201,135800.0
2005-04-12 15:00:00,29.98,30.01,29.9,29.99,227100.0,19.1265,19.1456,19.0755,19.1329,227100.0
2005-04-12 15:30:00,29.99,30.06,29.94,29.97,129200.0,19.1329,19.1775,19.101,19.1201,129200.0
2005-04-13 09:30:00,29.75,29.96,29.58,29.8,212700.0,18.9798,19.1137,18.8713,19.0117,212700.0
2005-04-13 10:00:00,29.8,29.8,29.66,29.67,150500.0,19.0117,19.0117,18.9223,18.9287,150500.0
2005-04-13 10:30:00,29.67,29.81,29.61,29.66,130400.0,18.9287,19.018,18.8904,18.9223,130400.0
2005-04-13 11:00:00,29.66,29.69,29.52,29.55,154000.0,18.9223,18.9415,18.833,18.8522,154000.0
2005-04-13 11:30:00,29.55,29.62,29.52,29.52,93000.0,18.8522,18.8968,18.833,18.833,93000.0
2005-04-13 12:00:00,29.52,29.52,29.39,29.42,114700.0,18.833,18.833,18.7501,18.7692,114700.0
2005-04-13 12:30:00,29.41,29.52,29.4,29.51,70700.0,18.7628,18.833,18.7565,18.8266,70700.0
2005-04-13 13:00:00,29.52,29.56,29.33,29.34,99500.0,18.833,18.8585,18.7118,18.7182,99500.0
2005-04-13 13:30:00,29.34,29.42,29.33,29.41,118400.0,18.7182,18.7692,18.7118,18.7628,118400.0
2005-04-13 14:00:00,29.41,29.49,29.41,29.46,86000.0,18.7628,18.8139,18.7628,18.7947,86000.0
2005-04-13 14:30:00,29.46,29.49,29.3,29.31,145500.0,18.7947,18.8139,18.6927,18.699,145500.0
2005-04-13 15:00:00,29.32,29.35,29.25,29.26,144400.0,18.7054,18.7246,18.6608,18.6671,144400.0
2005-04-13 15:30:00,29.26,29.33,29.24,29.26,277600.0,18.6671,18.7118,18.6544,18.6671,277600.0
2005-04-14 09:30:00,29.2,29.21,29.01,29.06,147800.0,18.6289,18.6353,18.5077,18.5396,147800.0
2005-04-14 10:00:00,29.06,29.19,29.06,29.1,142500.0,18.5396,18.6225,18.5396,18.5651,142500.0
2005-04-14 10:30:00,29.08,29.1,29.01,29.03,117700.0,18.5523,18.5651,18.5077,18.5204,117700.0
2005-04-14 11:00:00,29.04,29.04,28.87,28.96,139800.0,18.5268,18.5268,18.4183,18.4758,139800.0
2005-04-14 11:30:00,28.96,29.03,28.95,29.01,104100.0,18.4758,18.5204,18.4694,18.5077,104100.0
2005-04-14 12:00:00,29.01,29.09,28.98,29.02,90200.0,18.5077,18.5587,18.4885,18.514,90200.0
2005-04-14 12:30:00,29.01,29.09,29.01,29.04,79300.0,18.5077,18.5587,18.5077,18.5268,79300.0
2005-04-14 13:00:00,29.04,29.08,28.95,29.0,112400.0,18.5268,18.5523,18.4694,18.5013,112400.0
2005-04-14 13:30:00,29.0,29.04,28.96,29.02,150600.0,18.5013,18.5268,18.4758,18.514,150600.0
2005-04-14 14:00:00,29.02,29.08,28.99,29.07,110600.0,18.514,18.5523,18.4949,18.5459,110600.0
2005-04-14 14:30:00,29.07,29.07,28.98,29.05,100300.0,18.5459,18.5459,18.4885,18.5332,100300.0
2005-04-14 15:00:00,29.05,29.09,28.98,29.05,177700.0,18.5332,18.5587,18.4885,18.5332,177700.0
2005-04-14 15:30:00,29.05,29.05,29.0,29.01,228800.0,18.5332,18.5332,18.5013,18.5077,228800.0
2005-04-15 09:30:00,28.78,28.91,28.54,28.73,237600.0,18.3609,18.4439,18.2078,18.329,237600.0
2005-04-15 10:00:00,28.72,28.8,28.63,28.74,124300.0,18.3226,18.3737,18.2652,18.3354,124300.0
2005-04-15 10:30:00,28.74,28.8,28.59,28.71,145700.0,18.3354,18.3737,18.2397,18.3163,145700.0
2005-04-15 11:00:00,28.72,28.73,28.59,28.62,128000.0,18.3226,18.329,18.2397,18.2588,128000.0
2005-04-15 11:30:00,28.62,28.68,28.58,28.59,141400.0,18.2588,18.2971,18.2333,18.2397,141400.0
2005-04-15 12:00:00,28.6,28.66,28.55,28.6,83800.0,18.2461,18.2844,18.2142,18.2461,83800.0
2005-04-15 12:30:00,28.6,28.65,28.54,28.55,86900.0,18.2461,18.278,18.2078,18.2142,86900.0
2005-04-15 13:00:00,28.55,28.55,28.41,28.44,257500.0,18.2142,18.2142,18.1249,18.144,257500.0
2005-04-15 13:30:00,28.45,28.51,28.43,28.46,120500.0,18.1504,18.1887,18.1376,18.1568,120500.0
2005-04-15 14:00:00,28.47,28.5,28.43,28.43,176300.0,18.1631,18.1823,18.1376,18.1376,176300.0
2005-04-15 14:30:00,28.43,28.44,28.25,28.29,247400.0,18.1376,18.144,18.0228,18.0483,247400.0
2005-04-15 15:00:00,28.3,28.3,28.16,28.16,344400.0,18.0547,18.0547,17.9654,17.9654,344400.0
2005-04-15 15:30:00,28.16,28.29,28.07,28.2,379000.0,17.9654,18.0483,17.908,17.9909,379000.0
2005-04-18 09:30:00,28.05,28.15,27.9,28.14,257600.0,17.8952,17.959,17.7995,17.9526,257600.0
2005-04-18 10:00:00,28.14,28.38,28.14,28.36,160400.0,17.9526,18.1057,17.9526,18.093,160400.0
2005-04-18 10:30:00,28.3,28.35,28.11,28.15,148500.0,18.0547,18.0866,17.9335,17.959,148500.0
2005-04-18 11:00:00,28.15,28.2,28.02,28.02,134000.0,17.959,17.9909,17.8761,17.8761,134000.0
2005-04-18 11:30:00,28.01,28.01,27.65,27.88,238100.0,17.8697,17.8697,17.64,17.7867,238100.0
2005-04-18 12:00:00,27.88,27.95,27.87,27.87,167800.0,17.7867,17.8314,17.7804,17.7804,167800.0
2005-04-18 12:30:00,27.88,28.09,27.88,28.08,164000.0,17.7867,17.9207,17.7867,17.9143,164000.0
2005-04-18 13:00:00,28.08,28.08,27.99,28.05,244000.0,17.9143,17.9143,17.8569,17.8952,244000.0
2005-04-18 13:30:00,28.05,28.14,27.99,28.03,197600.0,17.8952,17.9526,17.8569,17.8824,197600.0
2005-04-18 14:00:00,28.03,28.11,27.99,28.0,171700.0,17.8824,17.9335,17.8569,17.8633,171700.0
2005-04-18 14:30:00,28.0,28.01,27.95,28.0,93500.0,17.8633,17.8697,17.8314,17.8633,93500.0
2005-04-18 15:00:00,27.99,28.09,27.98,28.06,269000.0,17.8569,17.9207,17.8505,17.9016,269000.0
2005-04-18 15:30:00,28.07,28.07,27.86,27.91,414900.0,17.908,17.908,17.774,17.8059,414900.0
2005-04-19 09:30:00,27.75,27.8,27.61,27.76,247500.0,17.7038,17.7357,17.6145,17.7102,247500.0
2005-04-19 10:00:00,27.76,27.9,27.74,27.89,621000.0,17.7102,17.7995,17.6974,17.7931,621000.0
2005-04-19 10:30:00,27.89,27.9,27.76,27.8,293600.0,17.7931,17.7995,17.7102,17.7357,293600.0
2005-04-19 11:00:00,27.8,27.8,27.62,27.7,192700.0,17.7357,17.7357,17.6209,17.6719,192700.0
2005-04-19 11:30:00,27.69,27.8,27.69,27.72,179300.0,17.6655,17.7357,17.6655,17.6847,179300.0
2005-04-19 12:00:00,27.72,27.74,27.52,27.54,117300.0,17.6847,17.6974,17.5571,17.5698,117300.0
2005-04-19 12:30:00,27.55,27.65,27.46,27.59,154900.0,17.5762,17.64,17.5188,17.6017,154900.0
2005-04-19 13:00:00,27.6,27.61,27.49,27.52,124700.0,17.6081,17.6145,17.5379,17.5571,124700.0
2005-04-19 13:30:00,27.52,27.63,27.48,27.6,169300.0,17.5571,17.6272,17.5316,17.6081,169300.0
2005-04-19 14:00:00,27.61,27.65,27.52,27.64,144000.0,17.6145,17.64,17.5571,17.6336,144000.0
2005-04-19 14:30:00,27.64,27.64,27.5,27.57,235100.0,17.6336,17.6336,17.5443,17.589,235100.0
2005-04-19 15:00:00,27.57,27.58,27.43,27.51,250300.0,17.589,17.5954,17.4997,17.5507,250300.0
2005-04-19 15:30:00,27.53,27.75,27.5,27.75,416300.0,17.5635,17.7038,17.5443,17.7038,416300.0
2005-04-20 09:30:00,27.5,27.56,27.21,27.34,337600.0,17.5443,17.5826,17.3593,17.4422,337600.0
2005-04-20 10:00:00,27.36,27.74,27.34,27.67,318600.0,17.455,17.6974,17.4422,17.6528,318600.0
2005-04-20 10:30:00,27.67,27.75,27.49,27.75,205200.0,17.6528,17.7038,17.5379,17.7038,205200.0
2005-04-20 11:00:00,27.74,27.78,27.59,27.67,146400.0,17.6974,17.7229,17.6017,17.6528,146400.0
2005-04-20 11:30:00,27.66,27.74,27.62,27.72,110400.0,17.6464,17.6974,17.6209,17.6847,110400.0
2005-04-20 12:00:00,27.71,27.73,27.68,27.68,159100.0,17.6783,17.691,17.6591,17.6591,159100.0
2005-04-20 12:30:00,27.7,27.73,27.65,27.73,124800.0,17.6719,17.691,17.64,17.691,124800.0
2005-04-20 13:00:00,27.73,27.75,27.68,27.7,220600.0,17.691,17.7038,17.6591,17.6719,220600.0
2005-04-20 13:30:00,27.7,27.77,27.69,27.75,146500.0,17.6719,17.7166,17.6655,17.7038,146500.0
2005-04-20 14:00:00,27.75,27.76,27.68,27.68,124800.0,17.7038,17.7102,17.6591,17.6591,124800.0
2005-04-20 14:30:00,27.67,27.74,27.64,27.68,138600.0,17.6528,17.6974,17.6336,17.6591,138600.0
2005-04-20 15:00:00,27.66,27.72,27.66,27.71,286900.0,17.6464,17.6847,17.6464,17.6783,286900.0
2005-04-20 15:30:00,27.71,27.73,27.61,27.7,376600.0,17.6783,17.691,17.6145,17.6719,376600.0
2005-04-21 09:30:00,27.95,27.98,27.79,27.88,104400.0,17.8314,17.8505,17.7293,17.7867,104400.0
2005-04-21 10:00:00,27.88,27.88,27.75,27.85,99800.0,17.7867,17.7867,17.7038,17.7676,99800.0
2005-04-21 10:30:00,27.85,27.92,27.84,27.87,165400.0,17.7676,17.8123,17.7612,17.7804,165400.0
2005-04-21 11:00:00,27.87,27.87,27.8,27.83,230500.0,17.7804,17.7804,17.7357,17.7548,230500.0
2005-04-21 11:30:00,27.82,27.95,27.82,27.89,104200.0,17.7485,17.8314,17.7485,17.7931,104200.0
2005-04-21 12:00:00,27.89,27.97,27.89,27.97,105800.0,17.7931,17.8442,17.7931,17.8442,105800.0
2005-04-21 12:30:00,27.97,28.08,27.94,28.05,104500.0,17.8442,17.9143,17.825,17.8952,104500.0
2005-04-21 13:00:00,28.05,28.13,28.04,28.07,93700.0,17.8952,17.9462,17.8888,17.908,93700.0
2005-04-21 13:30:00,28.07,28.2,28.07,28.18,106900.0,17.908,17.9909,17.908,17.9781,106900.0
2005-04-21 14:00:00,28.19,28.27,28.15,28.27,267400.0,17.9845,18.0356,17.959,18.0356,267400.0
2005-04-21 14:30:00,28.26,28.39,28.26,28.38,286600.0,18.0292,18.1121,18.0292,18.1057,286600.0
2005-04-21 15:00:00,28.37,28.47,28.35,28.35,192500.0,18.0994,18.1631,18.0866,18.0866,192500.0
2005-04-21 15:30:00,28.35,28.36,28.26,28.32,265600.0,18.0866,18.093,18.0292,18.0675,265600.0
2005-04-22 09:30:00,28.19,28.2,27.86,27.93,157200.0,17.9845,17.9909,17.774,17.8186,157200.0
2005-04-22 10:00:00,27.94,28.02,27.84,27.89,138800.0,17.825,17.8761,17.7612,17.7931,138800.0
2005-04-22 10:30:00,27.9,28.04,27.86,28.04,77600.0,17.7995,17.8888,17.774,17.8888,77600.0
2005-04-22 11:00:00,28.06,28.11,28.0,28.0,68700.0,17.9016,17.9335,17.8633,17.8633,68700.0
2005-04-22 11:30:00,28.0,28.01,27.85,27.97,71600.0,17.8633,17.8697,17.7676,17.8442,71600.0
2005-04-22 12:00:00,27.97,28.04,27.9,28.03,64600.0,17.8442,17.8888,17.7995,17.8824,64600.0
2005-04-22 12:30:00,28.04,28.09,28.01,28.02,57700.0,17.8888,17.9207,17.8697,17.8761,57700.0
2005-04-22 13:00:00,28.02,28.05,28.0,28.03,40500.0,17.8761,17.8952,17.8633,17.8824,40500.0
2005-04-22 13:30:00,28.04,28.06,28.0,28.06,52300.0,17.8888,17.9016,17.8633,17.9016,52300.0
2005-04-22 14:00:00,28.06,28.09,28.0,28.05,87600.0,17.9016,17.9207,17.8633,17.8952,87600.0
2005-04-22 14:30:00,28.05,28.05,27.93,27.96,127400.0,17.8952,17.8952,17.8186,17.8378,127400.0
2005-04-22 15:00:00,27.96,27.99,27.85,27.9,216200.0,17.8378,17.8569,17.7676,17.7995,216200.0
2005-04-22 15:30:00,27.87,27.9,27.79,27.89,217900.0,17.7804,17.7995,17.7293,17.7931,217900.0
2005-04-25 09:30:00,27.97,28.17,27.97,28.13,72400.0,17.8442,17.9718,17.8442,17.9462,72400.0
2005-04-25 10:00:00,28.11,28.44,28.11,28.29,125500.0,17.9335,18.144,17.9335,18.0483,125500.0
2005-04-25 10:30:00,28.33,28.33,28.12,28.2,103600.0,18.0738,18.0738,17.9399,17.9909,103600.0
2005-04-25 11:00:00,28.21,28.21,28.05,28.09,94900.0,17.9973,17.9973,17.8952,17.9207,94900.0
2005-04-25 11:30:00,28.09,28.17,28.09,28.12,68700.0,17.9207,17.9718,17.9207,17.9399,68700.0
2005-04-25 12:00:00,28.13,28.24,28.13,28.23,94000.0,17.9462,18.0164,17.9462,18.01,94000.0
2005-04-25 12:30:00,28.23,28.24,28.2,28.2,56500.0,18.01,18.0164,17.9909,17.9909,56500.0
2005-04-25 13:00:00,28.2,28.2,28.15,28.15,58100.0,17.9909,17.9909,17.959,17.959,58100.0
2005-04-25 13:30:00,28.15,28.35,28.15,28.23,98600.0,17.959,18.0866,17.959,18.01,98600.0
2005-04-25 14:00:00,28.23,28.34,28.22,28.32,71800.0,18.01,18.0802,18.0037,18.0675,71800.0
2005-04-25 14:30:00,28.33,28.36,28.26,28.26,74000.0,18.0738,18.093,18.0292,18.0292,74000.0
2005-04-25 15:00:00,28.25,28.26,28.16,28.2,129200.0,18.0228,18.0292,17.9654,17.9909,129200.0
2005-04-25 15:30:00,28.2,28.24,28.19,28.24,211100.0,17.9909,18.0164,17.9845,18.0164,211100.0
2005-04-26 09:30:00,28.15,28.34,28.1,28.21,85000.0,17.959,18.0802,17.9271,17.9973,85000.0
2005-04-26 10:00:00,28.21,28.35,28.21,28.27,157800.0,17.9973,18.0866,17.9973,18.0356,157800.0
2005-04-26 10:30:00,28.27,28.38,28.21,28.35,119800.0,18.0356,18.1057,17.9973,18.0866,119800.0
2005-04-26 11:00:00,28.35,28.44,28.35,28.41,81500.0,18.0866,18.144,18.0866,18.1249,81500.0
2005-04-26 11:30:00,28.4,28.4,28.26,28.26,93300.0,18.1185,18.1185,18.0292,18.0292,93300.0
2005-04-26 12:00:00,28.27,28.31,28.24,28.3,43800.0,18.0356,18.0611,18.0164,18.0547,43800.0
2005-04-26 12:30:00,28.3,28.31,28.25,28.26,36300.0,18.0547,18.0611,18.0228,18.0292,36300.0
2005-04-26 13:00:00,28.26,28.27,28.21,28.21,86200.0,18.0292,18.0356,17.9973,17.9973,86200.0
2005-04-26 13:30:00,28.21,28.34,28.2,28.33,50000.0,17.9973,18.0802,17.9909,18.0738,50000.0
2005-04-26 14:00:00,28.33,28.33,28.19,28.22,73600.0,18.0738,18.0738,17.9845,18.0037,73600.0
2005-04-26 14:30:00,28.22,28.33,28.21,28.22,111800.0,18.0037,18.0738,17.9973,18.0037,111800.0
2005-04-26 15:00:00,28.22,28.33,28.21,28.3,87100.0,18.0037,18.0738,17.9973,18.0547,87100.0
2005-04-26 15:30:00,28.3,28.3,28.19,28.2,189800.0,18.0547,18.0547,17.9845,17.9909,189800.0
2005-04-27 09:30:00,28.21,28.21,27.86,27.87,111400.0,17.9973,17.9973,17.774,17.7804,111400.0
2005-04-27 10:00:00,27.87,27.9,27.73,27.74,227000.0,17.7804,17.7995,17.691,17.6974,227000.0
2005-04-27 10:30:00,27.74,27.97,27.74,27.96,168100.0,17.6974,17.8442,17.6974,17.8378,168100.0
2005-04-27 11:00:00,27.98,27.98,27.85,27.9,101200.0,17.8505,17.8505,17.7676,17.7995,101200.0
2005-04-27 11:30:00,27.9,27.9,27.85,27.9,90700.0,17.7995,17.7995,17.7676,17.7995,90700.0
2005-04-27 12:00:00,27.9,27.98,27.89,27.96,118800.0,17.7995,17.8505,17.7931,17.8378,118800.0
2005-04-27 12:30:00,27.96,27.98,27.91,27.98,90500.0,17.8378,17.8505,17.8059,17.8505,90500.0
2005-04-27 13:00:00,27.97,28.14,27.97,28.14,128900.0,17.8442,17.9526,17.8442,17.9526,128900.0
2005-04-27 13:30:00,28.15,28.19,28.09,28.14,90600.0,17.959,17.9845,17.9207,17.9526,90600.0
2005-04-27 14:00:00,28.15,28.19,28.1,28.1,85300.0,17.959,17.9845,17.9271,17.9271,85300.0
2005-04-27 14:30:00,28.09,28.09,28.02,28.07,78400.0,17.9207,17.9207,17.8761,17.908,78400.0
2005-04-27 15:00:00,28.08,28.1,28.06,28.06,49400.0,17.9143,17.9271,17.9016,17.9016,49400.0
2005-04-27 15:30:00,28.06,28.07,27.99,28.03,138100.0,17.9016,17.908,17.8569,17.8824,138100.0
2005-04-28 09:30:00,27.95,27.96,27.59,27.6,605500.0,17.8314,17.8378,17.6017,17.6081,605500.0
2005-04-28 10:00:00,27.57,27.76,27.57,27.72,205200.0,17.589,17.7102,17.589,17.6847,205200.0
2005-04-28 10:30:00,27.73,27.73,27.64,27.65,165400.0,17.691,17.691,17.6336,17.64,165400.0
2005-04-28 11:00:00,27.64,27.68,27.63,27.64,105300.0,17.6336,17.6591,17.6272,17.6336,105300.0
2005-04-28 11:30:00,27.64,27.72,27.62,27.7,151700.0,17.6336,17.6847,17.6209,17.6719,151700.0
2005-04-28 12:00:00,27.7,27.72,27.62,27.72,72900.0,17.6719,17.6847,17.6209,17.6847,72900.0
2005-04-28 12:30:00,27.71,27.77,27.7,27.77,52900.0,17.6783,17.7166,17.6719,17.7166,52900.0
2005-04-28 13:00:00,27.77,27.8,27.68,27.7,66600.0,17.7166,17.7357,17.6591,17.6719,66600.0
2005-04-28 13:30:00,27.69,27.83,27.66,27.8,66400.0,17.6655,17.7548,17.6464,17.7357,66400.0
2005-04-28 14:00:00,27.81,27.86,27.64,27.66,65800.0,17.7421,17.774,17.6336,17.6464,65800.0
2005-04-28 14:30:00,27.66,27.87,27.64,27.87,72300.0,17.6464,17.7804,17.6336,17.7804,72300.0
2005-04-28 15:00:00,27.86,27.86,27.77,27.8,53900.0,17.774,17.774,17.7166,17.7357,53900.0
2005-04-28 15:30:00,27.8,27.8,27.61,27.61,290600.0,17.7357,17.7357,17.6145,17.6145,290600.0
2005-04-29 09:30:00,27.61,27.7,27.45,27.6,179500.0,17.6145,17.6719,17.5124,17.6081,179500.0
2005-04-29 10:00:00,27.6,27.64,27.35,27.39,163000.0,17.6081,17.6336,17.4486,17.4741,163000.0
2005-04-29 10:30:00,27.39,27.51,27.35,27.48,141800.0,17.4741,17.5507,17.4486,17.5316,141800.0
2005-04-29 11:00:00,27.49,27.69,27.46,27.63,93500.0,17.5379,17.6655,17.5188,17.6272,93500.0
2005-04-29 11:30:00,27.62,27.65,27.56,27.62,105200.0,17.6209,17.64,17.5826,17.6209,105200.0
2005-04-29 12:00:00,27.61,27.66,27.48,27.55,103500.0,17.6145,17.6464,17.5316,17.5762,103500.0
2005-04-29 12:30:00,27.54,27.61,27.47,27.61,66500.0,17.5698,17.6145,17.5252,17.6145,66500.0
2005-04-29 13:00:00,27.6,27.67,27.58,27.65,76800.0,17.6081,17.6528,17.5954,17.64,76800.0
2005-04-29 13:30:00,27.64,27.64,27.42,27.53,163900.0,17.6336,17.6336,17.4933,17.5635,163900.0
2005-04-29 14:00:00,27.53,27.75,27.53,27.72,150100.0,17.5635,17.7038,17.5635,17.6847,150100.0
2005-04-29 14:30:00,27.74,27.87,27.74,27.85,138200.0,17.6974,17.7804,17.6974,17.7676,138200.0
2005-04-29 15:00:00,27.84,27.93,27.82,27.93,165000.0,17.7612,17.8186,17.7485,17.8186,165000.0
2005-04-29 15:30:00,27.92,28.02,27.9,28.02,218100.0,17.8123,17.8761,17.7995,17.8761,218100.0
2005-05-02 09:30:00,28.17,28.27,28.04,28.11,242300.0,17.9718,18.0356,17.8888,17.9335,242300.0
2005-05-02 10:00:00,28.09,28.21,27.92,28.1,238500.0,17.9207,17.9973,17.8123,17.9271,238500.0
2005-05-02 10:30:00,28.1,28.19,28.08,28.16,133100.0,17.9271,17.9845,17.9143,17.9654,133100.0
2005-05-02 11:00:00,28.15,28.15,28.03,28.07,78300.0,17.959,17.959,17.8824,17.908,78300.0
2005-05-02 11:30:00,28.06,28.11,28.0,28.08,62500.0,17.9016,17.9335,17.8633,17.9143,62500.0
2005-05-02 12:00:00,28.07,28.09,28.03,28.09,62700.0,17.908,17.9207,17.8824,17.9207,62700.0
2005-05-02 12:30:00,28.09,28.1,28.05,28.08,45700.0,17.9207,17.9271,17.8952,17.9143,45700.0
2005-05-02 13:00:00,28.08,28.1,28.01,28.03,66000.0,17.9143,17.9271,17.8697,17.8824,66000.0
2005-05-02 13:30:00,28.02,28.06,27.89,27.94,69500.0,17.8761,17.9016,17.7931,17.825,69500.0
2005-05-02 14:00:00,27.94,28.02,27.78,28.0,95200.0,17.825,17.8761,17.7229,17.8633,95200.0
2005-05-02 14:30:00,28.01,28.16,27.98,28.13,147800.0,17.8697,17.9654,17.8505,17.9462,147800.0
2005-05-02 15:00:00,28.13,28.16,28.06,28.07,131600.0,17.9462,17.9654,17.9016,17.908,131600.0
2005-05-02 15:30:00,28.07,28.15,28.02,28.09,144900.0,17.908,17.959,17.8761,17.9207,144900.0
2005-05-03 09:30:00,28.0,28.0,27.78,27.93,297000.0,17.8633,17.8633,17.7229,17.8186,297000.0
2005-05-03 10:00:00,27.93,28.02,27.86,28.01,168000.0,17.8186,17.8761,17.774,17.8697,168000.0
2005-05-03 10:30:00,28.01,28.02,27.9,27.95,176400.0,17.8697,17.8761,17.7995,17.8314,176400.0
2005-05-03 11:00:00,27.96,28.19,27.87,28.16,272500.0,17.8378,17.9845,17.7804,17.9654,272500.0
2005-05-03 11:30:00,28.15,28.18,28.13,28.15,78800.0,17.959,17.9781,17.9462,17.959,78800.0
2005-05-03 12:00:00,28.15,28.18,27.9,27.91,100800.0,17.959,17.9781,17.7995,17.8059,100800.0
2005-05-03 12:30:00,27.93,28.05,27.93,28.0,185800.0,17.8186,17.8952,17.8186,17.8633,185800.0
2005-05-03 13:00:00,28.0,28.09,27.96,28.06,80500.0,17.8633,17.9207,17.8378,17.9016,80500.0
2005-05-03 13:30:00,28.06,28.07,28.0,28.02,104000.0,17.9016,17.908,17.8633,17.8761,104000.0
2005-05-03 14:00:00,28.02,28.08,27.98,28.05,180000.0,17.8761,17.9143,17.8505,17.8952,180000.0
2005-05-03 14:30:00,28.04,28.18,28.01,28.11,137500.0,17.8888,17.9781,17.8697,17.9335,137500.0
2005-05-03 15:00:00,28.11,28.11,27.81,27.99,191800.0,17.9335,17.9335,17.7421,17.8569,191800.0
2005-05-03 15:30:00,28.0,28.27,27.95,28.24,355300.0,17.8633,18.0356,17.8314,18.0164,355300.0
2005-05-04 09:30:00,28.73,29.15,28.67,29.06,580000.0,18.329,18.597,18.2907,18.5396,580000.0
2005-05-04 10:00:00,29.05,29.7,29.04,29.64,662500.0,18.5332,18.9479,18.5268,18.9096,662500.0
2005-05-04 10:30:00,29.62,29.97,29.33,29.35,615200.0,18.8968,19.1201,18.7118,18.7246,615200.0
2005-05-04 11:00:00,29.36,29.49,29.3,29.48,366800.0,18.7309,18.8139,18.6927,18.8075,366800.0
2005-05-04 11:30:00,29.49,29.5,29.3,29.38,209600.0,18.8139,18.8203,18.6927,18.7437,209600.0
2005-05-04 12:00:00,29.38,29.39,29.25,29.25,182400.0,18.7437,18.7501,18.6608,18.6608,182400.0
2005-05-04 12:30:00,29.25,29.5,29.25,29.46,129700.0,18.6608,18.8203,18.6608,18.7947,129700.0
2005-05-04 13:00:00,29.46,29.57,29.4,29.57,104300.0,18.7947,18.8649,18.7565,18.8649,104300.0
2005-05-04 13:30:00,29.58,29.81,29.48,29.8,192900.0,18.8713,19.018,18.8075,19.0117,192900.0
2005-05-04 14:00:00,29.81,29.85,29.6,29.61,248700.0,19.018,19.0436,18.8841,18.8904,248700.0
2005-05-04 14:30:00,29.61,29.8,29.6,29.8,147300.0,18.8904,19.0117,18.8841,19.0117,147300.0
2005-05-04 15:00:00,29.8,29.9,29.71,29.87,338700.0,19.0117,19.0755,18.9542,19.0563,338700.0
2005-05-04 15:30:00,29.88,29.98,29.87,29.96,494900.0,19.0627,19.1265,19.0563,19.1137,494900.0
2005-05-05 09:30:00,29.86,29.86,29.65,29.73,165600.0,19.0499,19.0499,18.916,18.967,165600.0
2005-05-05 10:00:00,29.65,29.74,29.53,29.54,169700.0,18.916,18.9734,18.8394,18.8458,169700.0
2005-05-05 10:30:00,29.55,29.8,29.53,29.69,77700.0,18.8522,19.0117,18.8394,18.9415,77700.0
2005-05-05 11:00:00,29.69,29.77,29.57,29.59,128000.0,18.9415,18.9925,18.8649,18.8777,128000.0
2005-05-05 11:30:00,29.58,29.82,29.57,29.81,117800.0,18.8713,19.0244,18.8649,19.018,117800.0
2005-05-05 12:00:00,29.81,29.88,29.79,29.87,68600.0,19.018,19.0627,19.0053,19.0563,68600.0
2005-05-05 12:30:00,29.89,29.9,29.46,29.47,112400.0,19.0691,19.0755,18.7947,18.8011,112400.0
2005-05-05 13:00:00,29.47,29.52,29.36,29.5,155500.0,18.8011,18.833,18.7309,18.8203,155500.0
2005-05-05 13:30:00,29.5,29.6,29.43,29.49,124100.0,18.8203,18.8841,18.7756,18.8139,124100.0
2005-05-05 14:00:00,29.5,29.61,29.47,29.5,97500.0,18.8203,18.8904,18.8011,18.8203,97500.0
2005-05-05 14:30:00,29.51,29.6,29.46,29.5,73900.0,18.8266,18.8841,18.7947,18.8203,73900.0
2005-05-05 15:00:00,29.5,29.7,29.48,29.53,131400.0,18.8203,18.9479,18.8075,18.8394,131400.0
2005-05-05 15:30:00,29.53,29.69,29.53,29.57,110000.0,18.8394,18.9415,18.8394,18.8649,110000.0
2005-05-06 09:30:00,29.78,29.8,29.63,29.76,113500.0,18.9989,19.0117,18.9032,18.9861,113500.0
2005-05-06 10:00:00,29.75,29.82,29.55,29.78,114200.0,18.9798,19.0244,18.8522,18.9989,114200.0
2005-05-06 10:30:00,29.79,29.8,29.63,29.79,104800.0,19.0053,19.0117,18.9032,19.0053,104800.0
2005-05-06 11:00:00,29.79,29.81,29.63,29.63,51400.0,19.0053,19.018,18.9032,18.9032,51400.0
2005-05-06 11:30:00,29.6,29.73,29.57,29.65,49000.0,18.8841,18.967,18.8649,18.916,49000.0
2005-05-06 12:00:00,29.65,29.72,29.63,29.72,25900.0,18.916,18.9606,18.9032,18.9606,25900.0
2005-05-06 12:30:00,29.71,29.71,29.55,29.64,61500.0,18.9542,18.9542,18.8522,18.9096,61500.0
2005-05-06 13:00:00,29.66,29.79,29.62,29.78,46500.0,18.9223,19.0053,18.8968,18.9989,46500.0
2005-05-06 13:30:00,29.75,29.79,29.7,29.72,79300.0,18.9798,19.0053,18.9479,18.9606,79300.0
2005-05-06 14:00:00,29.72,29.82,29.7,29.76,85400.0,18.9606,19.0244,18.9479,18.9861,85400.0
2005-05-06 14:30:00,29.75,29.9,29.75,29.84,133700.0,18.9798,19.0755,18.9798,19.0372,133700.0
2005-05-06 15:00:00,29.84,29.9,29.83,29.86,126000.0,19.0372,19.0755,19.0308,19.0499,126000.0
2005-05-06 15:30:00,29.87,29.9,29.78,29.78,149300.0,19.0563,19.0755,18.9989,18.9989,149300.0
2005-05-09 09:30:00,29.72,29.75,29.5,29.57,199600.0,18.9606,18.9798,18.8203,18.8649,199600.0
2005-05-09 10:00:00,29.59,29.73,29.59,29.72,58300.0,18.8777,18.967,18.8777,18.9606,58300.0
2005-05-09 10:30:00,29.72,29.72,29.55,29.57,66800.0,18.9606,18.9606,18.8522,18.8649,66800.0
2005-05-09 11:00:00,29.57,29.59,29.54,29.57,53600.0,18.8649,18.8777,18.8458,18.8649,53600.0
2005-05-09 11:30:00,29.57,29.75,29.57,29.65,103400.0,18.8649,18.9798,18.8649,18.916,103400.0
2005-05-09 12:00:00,29.66,29.69,29.61,29.66,44500.0,18.9223,18.9415,18.8904,18.9223,44500.0
2005-05-09 12:30:00,29.67,29.7,29.65,29.68,26100.0,18.9287,18.9479,18.916,18.9351,26100.0
2005-05-09 13:00:00,29.68,29.71,29.65,29.71,22200.0,18.9351,18.9542,18.916,18.9542,22200.0
2005-05-09 13:30:00,29.71,29.84,29.71,29.83,28300.0,18.9542,19.0372,18.9542,19.0308,28300.0
2005-05-09 14:00:00,29.83,29.83,29.65,29.67,215900.0,19.0308,19.0308,18.916,18.9287,215900.0
2005-05-09 14:30:00,29.67,29.84,29.63,29.82,85000.0,18.9287,19.0372,18.9032,19.0244,85000.0
2005-05-09 15:00:00,29.81,29.81,29.72,29.76,117500.0,19.018,19.018,18.9606,18.9861,117500.0
2005-05-09 15:30:00,29.77,29.95,29.76,29.93,186900.0,18.9925,19.1074,18.9861,19.0946,186900.0
2005-05-10 09:30:00,29.7,29.75,29.55,29.56,163300.0,18.9479,18.9798,18.8522,18.8585,163300.0
2005-05-10 10:00:00,29.54,29.62,29.33,29.41,293000.0,18.8458,18.8968,18.7118,18.7628,293000.0
2005-05-10 10:30:00,29.41,29.52,29.15,29.18,193000.0,18.7628,18.833,18.597,18.6161,193000.0
2005-05-10 11:00:00,29.18,29.3,29.15,29.26,109600.0,18.6161,18.6927,18.597,18.6671,109600.0
2005-05-10 11:30:00,29.26,29.33,29.07,29.07,100800.0,18.6671,18.7118,18.5459,18.5459,100800.0
2005-05-10 12:00:00,29.07,29.25,29.02,29.24,147000.0,18.5459,18.6608,18.514,18.6544,147000.0
2005-05-10 12:30:00,29.23,29.36,29.21,29.35,57700.0,18.648,18.7309,18.6353,18.7246,57700.0
2005-05-10 13:00:00,29.35,29.38,29.27,29.37,67700.0,18.7246,18.7437,18.6735,18.7373,67700.0
2005-05-10 13:30:00,29.37,29.41,29.23,29.29,80700.0,18.7373,18.7628,18.648,18.6863,80700.0
2005-05-10 14:00:00,29.29,29.3,29.24,29.26,97200.0,18.6863,18.6927,18.6544,18.6671,97200.0
2005-05-10 14:30:00,29.26,29.26,28.92,28.94,211900.0,18.6671,18.6671,18.4502,18.463,211900.0
2005-05-10 15:00:00,28.94,29.06,28.91,29.05,204900.0,18.463,18.5396,18.4439,18.5332,204900.0
2005-05-10 15:30:00,29.04,29.14,29.01,29.12,337800.0,18.5268,18.5906,18.5077,18.5778,337800.0
2005-05-11 09:30:00,29.12,29.31,29.05,29.15,170400.0,18.5778,18.699,18.5332,18.597,170400.0
2005-05-11 10:00:00,29.15,29.29,29.14,29.26,74600.0,18.597,18.6863,18.5906,18.6671,74600.0
2005-05-11 10:30:00,29.27,29.35,29.07,29.13,167200.0,18.6735,18.7246,18.5459,18.5842,167200.0
2005-05-11 11:00:00,29.13,29.14,29.0,29.03,329000.0,18.5842,18.5906,18.5013,18.5204,329000.0
2005-05-11 11:30:00,29.03,29.05,29.0,29.03,40400.0,18.5204,18.5332,18.5013,18.5204,40400.0
2005-05-11 12:00:00,29.03,29.05,28.83,28.99,92100.0,18.5204,18.5332,18.3928,18.4949,92100.0
2005-05-11 12:30:00,28.98,29.09,28.98,29.05,36500.0,18.4885,18.5587,18.4885,18.5332,36500.0
2005-05-11 13:00:00,29.05,29.15,29.04,29.08,114600.0,18.5332,18.597,18.5268,18.5523,114600.0
2005-05-11 13:30:00,29.09,29.11,29.0,29.02,57500.0,18.5587,18.5715,18.5013,18.514,57500.0
2005-05-11 14:00:00,29.01,29.22,29.01,29.12,100700.0,18.5077,18.6416,18.5077,18.5778,100700.0
2005-05-11 14:30:00,29.11,29.25,29.1,29.17,56500.0,18.5715,18.6608,18.5651,18.6097,56500.0
2005-05-11 15:00:00,29.16,29.17,29.08,29.11,132800.0,18.6034,18.6097,18.5523,18.5715,132800.0
2005-05-11 15:30:00,29.1,29.18,29.07,29.15,185700.0,18.5651,18.6161,18.5459,18.597,185700.0
2005-05-12 09:30:00,29.07,29.38,29.07,29.21,101100.0,18.5459,18.7437,18.5459,18.6353,101100.0
2005-05-12 10:00:00,29.21,29.42,29.2,29.33,78100.0,18.6353,18.7692,18.6289,18.7118,78100.0
2005-05-12 10:30:00,29.32,29.32,28.9,28.93,118900.0,18.7054,18.7054,18.4375,18.4566,118900.0
2005-05-12 11:00:00,28.93,29.02,28.84,28.99,117300.0,18.4566,18.514,18.3992,18.4949,117300.0
2005-05-12 11:30:00,28.99,29.06,28.91,29.04,73000.0,18.4949,18.5396,18.4439,18.5268,73000.0
2005-05-12 12:00:00,29.03,29.12,28.91,28.99,56800.0,18.5204,18.5778,18.4439,18.4949,56800.0
2005-05-12 12:30:00,29.0,29.01,28.91,28.94,37700.0,18.5013,18.5077,18.4439,18.463,37700.0
2005-05-12 13:00:00,28.93,28.96,28.79,28.82,92100.0,18.4566,18.4758,18.3673,18.3864,92100.0
2005-05-12 13:30:00,28.82,28.84,28.68,28.69,111700.0,18.3864,18.3992,18.2971,18.3035,111700.0
2005-05-12 14:00:00,28.68,28.74,28.58,28.66,215700.0,18.2971,18.3354,18.2333,18.2844,215700.0
2005-05-12 14:30:00,28.68,28.74,28.64,28.7,184500.0,18.2971,18.3354,18.2716,18.3099,184500.0
2005-05-12 15:00:00,28.71,28.8,28.65,28.73,164200.0,18.3163,18.3737,18.278,18.329,164200.0
2005-05-12 15:30:00,28.73,28.75,28.63,28.7,185000.0,18.329,18.3418,18.2652,18.3099,185000.0
2005-05-13 09:30:00,28.74,28.75,28.44,28.48,117900.0,18.3354,18.3418,18.144,18.1695,117900.0
2005-05-13 10:00:00,28.49,28.72,28.46,28.52,74200.0,18.1759,18.3226,18.1568,18.195,74200.0
2005-05-13 10:30:00,28.53,28.72,28.43,28.67,91000.0,18.2014,18.3226,18.1376,18.2907,91000.0
2005-05-13 11:00:00,28.7,28.75,28.61,28.75,55000.0,18.3099,18.3418,18.2525,18.3418,55000.0
2005-05-13 11:30:00,28.74,28.86,28.7,28.8,54900.0,18.3354,18.412,18.3099,18.3737,54900.0
2005-05-13 12:00:00,28.79,28.87,28.74,28.81,43600.0,18.3673,18.4183,18.3354,18.3801,43600.0
2005-05-13 12:30:00,28.81,28.89,28.77,28.88,48100.0,18.3801,18.4311,18.3545,18.4247,48100.0
2005-05-13 13:00:00,28.88,28.9,28.8,28.8,78600.0,18.4247,18.4375,18.3737,18.3737,78600.0
2005-05-13 13:30:00,28.8,28.81,28.5,28.57,65600.0,18.3737,18.3801,18.1823,18.2269,65600.0
2005-05-13 14:00:00,28.58,28.61,28.4,28.5,70400.0,18.2333,18.2525,18.1185,18.1823,70400.0
2005-05-13 14:30:00,28.49,28.49,28.15,28.45,159300.0,18.1759,18.1759,17.959,18.1504,159300.0
2005-05-13 15:00:00,28.47,28.68,28.38,28.62,195000.0,18.1631,18.2971,18.1057,18.2588,195000.0
2005-05-13 15:30:00,28.63,28.73,28.55,28.64,143000.0,18.2652,18.329,18.2142,18.2716,143000.0
2005-05-16 09:30:00,28.63,28.74,28.42,28.63,102500.0,18.2652,18.3354,18.1312,18.2652,102500.0
2005-05-16 10:00:00,28.63,28.83,28.54,28.82,81300.0,18.2652,18.3928,18.2078,18.3864,81300.0
2005-05-16 10:30:00,28.84,29.0,28.81,28.88,78300.0,18.3992,18.5013,18.3801,18.4247,78300.0
2005-05-16 11:00:00,28.89,28.9,28.76,28.85,58700.0,18.4311,18.4375,18.3482,18.4056,58700.0
2005-05-16 11:30:00,28.85,28.94,28.78,28.91,47100.0,18.4056,18.463,18.3609,18.4439,47100.0
2005-05-16 12:00:00,28.92,28.97,28.82,28.92,52100.0,18.4502,18.4821,18.3864,18.4502,52100.0
2005-05-16 12:30:00,28.91,28.93,28.77,28.8,58000.0,18.4439,18.4566,18.3545,18.3737,58000.0
2005-05-16 13:00:00,28.79,28.82,28.75,28.8,63600.0,18.3673,18.3864,18.3418,18.3737,63600.0
2005-05-16 13:30:00,28.81,28.9,28.76,28.9,67700.0,18.3801,18.4375,18.3482,18.4375,67700.0
2005-05-16 14:00:00,28.9,28.92,28.76,28.78,49500.0,18.4375,18.4502,18.3482,18.3609,49500.0
2005-05-16 14:30:00,28.78,28.81,28.75,28.77,76800.0,18.3609,18.3801,18.3418,18.3545,76800.0
2005-05-16 15:00:00,28.77,28.87,28.75,28.83,89100.0,18.3545,18.4183,18.3418,18.3928,89100.0
2005-05-16 15:30:00,28.82,28.88,28.81,28.85,88900.0,18.3864,18.4247,18.3801,18.4056,88900.0
2005-05-17 09:30:00,28.8,28.84,28.7,28.78,116600.0,18.3737,18.3992,18.3099,18.3609,116600.0
2005-05-17 10:00:00,28.8,28.83,28.47,28.51,76500.0,18.3737,18.3928,18.1631,18.1887,76500.0
2005-05-17 10:30:00,28.49,28.59,28.49,28.58,92000.0,18.1759,18.2397,18.1759,18.2333,92000.0
2005-05-17 11:00:00,28.59,28.68,28.56,28.59,95000.0,18.2397,18.2971,18.2206,18.2397,95000.0
2005-05-17 11:30:00,28.59,28.75,28.59,28.66,53500.0,18.2397,18.3418,18.2397,18.2844,53500.0
2005-05-17 12:00:00,28.65,28.73,28.63,28.72,25600.0,18.278,18.329,18.2652,18.3226,25600.0
2005-05-17 12:30:00,28.73,28.73,28.56,28.6,76600.0,18.329,18.329,18.2206,18.2461,76600.0
2005-05-17 13:00:00,28.59,28.75,28.57,28.7,24800.0,18.2397,18.3418,18.2269,18.3099,24800.0
2005-05-17 13:30:00,28.72,28.72,28.6,28.6,20100.0,18.3226,18.3226,18.2461,18.2461,20100.0
2005-05-17 14:00:00,28.6,28.66,28.59,28.62,49000.0,18.2461,18.2844,18.2397,18.2588,49000.0
2005-05-17 14:30:00,28.63,28.96,28.63,28.87,92500.0,18.2652,18.4758,18.2652,18.4183,92500.0
2005-05-17 15:00:00,28.89,28.95,28.85,28.85,53100.0,18.4311,18.4694,18.4056,18.4056,53100.0
2005-05-17 15:30:00,28.86,29.0,28.86,28.94,116500.0,18.412,18.5013,18.412,18.463,116500.0
2005-05-18 09:30:00,28.98,29.06,28.77,28.87,146900.0,18.4885,18.5396,18.3545,18.4183,146900.0
2005-05-18 10:00:00,28.87,28.91,28.85,28.91,142000.0,18.4183,18.4439,18.4056,18.4439,142000.0
2005-05-18 10:30:00,28.91,28.96,28.8,28.88,215200.0,18.4439,18.4758,18.3737,18.4247,215200.0
2005-05-18 11:00:00,28.88,28.94,28.82,28.93,64000.0,18.4247,18.463,18.3864,18.4566,64000.0
2005-05-18 11:30:00,28.93,29.0,28.88,28.97,87200.0,18.4566,18.5013,18.4247,18.4821,87200.0
2005-05-18 12:00:00,28.96,29.14,28.96,29.1,92800.0,18.4758,18.5906,18.4758,18.5651,92800.0
2005-05-18 12:30:00,29.09,29.25,29.09,29.23,122100.0,18.5587,18.6608,18.5587,18.648,122100.0
2005-05-18 13:00:00,29.23,29.24,29.09,29.09,72100.0,18.648,18.6544,18.5587,18.5587,72100.0
2005-05-18 13:30:00,29.09,29.16,28.97,29.0,82900.0,18.5587,18.6034,18.4821,18.5013,82900.0
2005-05-18 14:00:00,29.0,29.04,29.0,29.03,89400.0,18.5013,18.5268,18.5013,18.5204,89400.0
2005-05-18 14:30:00,29.03,29.11,29.01,29.1,91300.0,18.5204,18.5715,18.5077,18.5651,91300.0
2005-05-18 15:00:00,29.1,29.21,29.09,29.18,133200.0,18.5651,18.6353,18.5587,18.6161,133200.0
2005-05-18 15:30:00,29.17,29.23,29.09,29.23,146600.0,18.6097,18.648,18.5587,18.648,146600.0
2005-05-19 09:30:00,29.25,29.53,29.2,29.51,158900.0,18.6608,18.8394,18.6289,18.8266,158900.0
2005-05-19 10:00:00,29.5,29.5,29.39,29.4,190200.0,18.8203,18.8203,18.7501,18.7565,190200.0
2005-05-19 10:30:00,29.41,29.56,29.41,29.54,366800.0,18.7628,18.8585,18.7628,18.8458,366800.0
2005-05-19 11:00:00,29.54,29.68,29.49,29.55,108000.0,18.8458,18.9351,18.8139,18.8522,108000.0
2005-05-19 11:30:00,29.54,29.57,29.45,29.5,71500.0,18.8458,18.8649,18.7884,18.8203,71500.0
2005-05-19 12:00:00,29.5,29.6,29.43,29.51,50200.0,18.8203,18.8841,18.7756,18.8266,50200.0
2005-05-19 12:30:00,29.5,29.58,29.5,29.56,39500.0,18.8203,18.8713,18.8203,18.8585,39500.0
2005-05-19 13:00:00,29.57,29.6,29.51,29.51,29000.0,18.8649,18.8841,18.8266,18.8266,29000.0
2005-05-19 13:30:00,29.51,29.53,29.44,29.5,60400.0,18.8266,18.8394,18.782,18.8203,60400.0
2005-05-19 14:00:00,29.5,29.64,29.46,29.61,79900.0,18.8203,18.9096,18.7947,18.8904,79900.0
2005-05-19 14:30:00,29.6,29.61,29.47,29.58,85500.0,18.8841,18.8904,18.8011,18.8713,85500.0
2005-05-19 15:00:00,29.59,29.75,29.58,29.74,127500.0,18.8777,18.9798,18.8713,18.9734,127500.0
2005-05-19 15:30:00,29.74,29.76,29.69,29.72,198600.0,18.9734,18.9861,18.9415,18.9606,198600.0
2005-05-20 09:30:00,29.85,29.94,29.73,29.94,303400.0,19.0436,19.101,18.967,19.101,303400.0
2005-05-20 10:00:00,29.94,29.99,29.83,29.85,109300.0,19.101,19.1329,19.0308,19.0436,109300.0
2005-05-20 10:30:00,29.85,29.89,29.8,29.82,123500.0,19.0436,19.0691,19.0117,19.0244,123500.0
2005-05-20 11:00:00,29.81,29.83,29.76,29.76,101900.0,19.018,19.0308,18.9861,18.9861,101900.0
2005-05-20 11:30:00,29.76,29.79,29.75,29.77,82900.0,18.9861,19.0053,18.9798,18.9925,82900.0
2005-05-20 12:00:00,29.76,29.82,29.75,29.82,37900.0,18.9861,19.0244,18.9798,19.0244,37900.0
2005-05-20 12:30:00,29.82,29.85,29.78,29.82,39300.0,19.0244,19.0436,18.9989,19.0244,39300.0
2005-05-20 13:00:00,29.82,29.85,29.81,29.83,52100.0,19.0244,19.0436,19.018,19.0308,52100.0
2005-05-20 13:30:00,29.82,29.84,29.79,29.8,73500.0,19.0244,19.0372,19.0053,19.0117,73500.0
2005-05-20 14:00:00,29.8,29.91,29.8,29.86,121700.0,19.0117,19.0818,19.0117,19.0499,121700.0
2005-05-20 14:30:00,29.88,29.95,29.83,29.86,127300.0,19.0627,19.1074,19.0308,19.0499,127300.0
2005-05-20 15:00:00,29.87,29.94,29.82,29.87,97200.0,19.0563,19.101,19.0244,19.0563,97200.0
2005-05-20 15:30:00,29.87,29.93,29.87,29.92,125200.0,19.0563,19.0946,19.0563,19.0882,125200.0
2005-05-23 09:30:00,29.94,29.99,29.82,29.95,92800.0,19.101,19.1329,19.0244,19.1074,92800.0
2005-05-23 10:00:00,29.95,29.98,29.9,29.95,89600.0,19.1074,19.1265,19.0755,19.1074,89600.0
2005-05-23 10:30:00,29.96,29.98,29.79,29.8,89800.0,19.1137,19.1265,19.0053,19.0117,89800.0
2005-05-23 11:00:00,29.8,29.81,29.74,29.78,90800.0,19.0117,19.018,18.9734,18.9989,90800.0
2005-05-23 11:30:00,29.79,29.83,29.75,29.83,91900.0,19.0053,19.0308,18.9798,19.0308,91900.0
2005-05-23 12:00:00,29.85,29.88,29.78,29.81,54000.0,19.0436,19.0627,18.9989,19.018,54000.0
2005-05-23 12:30:00,29.81,29.86,29.79,29.79,55300.0,19.018,19.0499,19.0053,19.0053,55300.0
2005-05-23 13:00:00,29.8,29.87,29.78,29.79,76400.0,19.0117,19.0563,18.9989,19.0053,76400.0
2005-05-23 13:30:00,29.79,29.83,29.75,29.79,57800.0,19.0053,19.0308,18.9798,19.0053,57800.0
2005-05-23 14:00:00,29.79,29.89,29.76,29.83,107500.0,19.0053,19.0691,18.9861,19.0308,107500.0
2005-05-23 14:30:00,29.83,29.89,29.82,29.86,93800.0,19.0308,19.0691,19.0244,19.0499,93800.0
2005-05-23 15:00:00,29.86,29.89,29.84,29.85,87200.0,19.0499,19.0691,19.0372,19.0436,87200.0
2005-05-23 15:30:00,29.85,29.88,29.75,29.79,157400.0,19.0436,19.0627,18.9798,19.0053,157400.0
2005-05-24 09:30:00,29.7,29.79,29.68,29.75,153000.0,18.9479,19.0053,18.9351,18.9798,153000.0
2005-05-24 10:00:00,29.73,29.73,29.5,29.55,97200.0,18.967,18.967,18.8203,18.8522,97200.0
2005-05-24 10:30:00,29.58,29.59,29.45,29.49,209700.0,18.8713,18.8777,18.7884,18.8139,209700.0
2005-05-24 11:00:00,29.5,29.58,29.28,29.32,117800.0,18.8203,18.8713,18.6799,18.7054,117800.0
2005-05-24 11:30:00,29.33,29.37,29.25,29.27,83400.0,18.7118,18.7373,18.6608,18.6735,83400.0
2005-05-24 12:00:00,29.26,29.34,29.25,29.34,64200.0,18.6671,18.7182,18.6608,18.7182,64200.0
2005-05-24 12:30:00,29.32,29.38,29.28,29.38,82100.0,18.7054,18.7437,18.6799,18.7437,82100.0
2005-05-24 13:00:00,29.38,29.38,29.3,29.32,84100.0,18.7437,18.7437,18.6927,18.7054,84100.0
2005-05-24 13:30:00,29.32,29.34,29.27,29.28,60300.0,18.7054,18.7182,18.6735,18.6799,60300.0
2005-05-24 14:00:00,29.27,29.33,29.16,29.23,127500.0,18.6735,18.7118,18.6034,18.648,127500.0
2005-05-24 14:30:00,29.23,29.39,29.2,29.36,124400.0,18.648,18.7501,18.6289,18.7309,124400.0
2005-05-24 15:00:00,29.36,29.37,29.21,29.33,164600.0,18.7309,18.7373,18.6353,18.7118,164600.0
2005-05-24 15:30:00,29.33,29.45,29.32,29.42,136300.0,18.7118,18.7884,18.7054,18.7692,136300.0
2005-05-25 09:30:00,29.26,29.58,29.25,29.51,161200.0,18.6671,18.8713,18.6608,18.8266,161200.0
2005-05-25 10:00:00,29.5,29.5,29.25,29.43,78300.0,18.8203,18.8203,18.6608,18.7756,78300.0
2005-05-25 10:30:00,29.43,29.48,29.27,29.44,80100.0,18.7756,18.8075,18.6735,18.782,80100.0
2005-05-25 11:00:00,29.44,29.46,29.31,29.36,97500.0,18.782,18.7947,18.699,18.7309,97500.0
2005-05-25 11:30:00,29.36,29.45,29.32,29.38,47800.0,18.7309,18.7884,18.7054,18.7437,47800.0
2005-05-25 12:00:00,29.38,29.52,29.31,29.47,112100.0,18.7437,18.833,18.699,18.8011,112100.0
2005-05-25 12:30:00,29.47,29.5,29.47,29.5,82000.0,18.8011,18.8203,18.8011,18.8203,82000.0
2005-05-25 13:00:00,29.5,29.55,29.46,29.46,75100.0,18.8203,18.8522,18.7947,18.7947,75100.0
2005-05-25 13:30:00,29.46,29.52,29.43,29.52,80500.0,18.7947,18.833,18.7756,18.833,80500.0
2005-05-25 14:00:00,29.53,29.6,29.48,29.56,116800.0,18.8394,18.8841,18.8075,18.8585,116800.0
2005-05-25 14:30:00,29.56,29.63,29.51,29.62,258900.0,18.8585,18.9032,18.8266,18.8968,258900.0
2005-05-25 15:00:00,29.61,29.67,29.57,29.6,156800.0,18.8904,18.9287,18.8649,18.8841,156800.0
2005-05-25 15:30:00,29.6,29.61,29.54,29.55,222000.0,18.8841,18.8904,18.8458,18.8522,222000.0
2005-05-26 09:30:00,29.55,29.56,29.32,29.35,117500.0,18.8522,18.8585,18.7054,18.7246,117500.0
2005-05-26 10:00:00,29.44,29.49,29.32,29.48,140600.0,18.782,18.8139,18.7054,18.8075,140600.0
2005-05-26 10:30:00,29.49,29.5,29.45,29.48,112900.0,18.8139,18.8203,18.7884,18.8075,112900.0
2005-05-26 11:00:00,29.48,29.49,29.41,29.41,66900.0,18.8075,18.8139,18.7628,18.7628,66900.0
2005-05-26 11:30:00,29.41,29.45,29.37,29.39,77900.0,18.7628,18.7884,18.7373,18.7501,77900.0
2005-05-26 12:00:00,29.39,29.69,29.38,29.66,373000.0,18.7501,18.9415,18.7437,18.9223,373000.0
2005-05-26 12:30:00,29.67,29.7,29.48,29.5,176700.0,18.9287,18.9479,18.8075,18.8203,176700.0
2005-05-26 13:00:00,29.5,29.55,29.37,29.43,133700.0,18.8203,18.8522,18.7373,18.7756,133700.0
2005-05-26 13:30:00,29.43,29.53,29.39,29.53,46700.0,18.7756,18.8394,18.7501,18.8394,46700.0
2005-05-26 14:00:00,29.53,29.6,29.46,29.49,104700.0,18.8394,18.8841,18.7947,18.8139,104700.0
2005-05-26 14:30:00,29.49,29.55,29.45,29.53,115200.0,18.8139,18.8522,18.7884,18.8394,115200.0
2005-05-26 15:00:00,29.53,29.56,29.48,29.48,229200.0,18.8394,18.8585,18.8075,18.8075,229200.0
2005-05-26 15:30:00,29.48,29.5,29.45,29.47,106700.0,18.8075,18.8203,18.7884,18.8011,106700.0
2005-05-27 09:30:00,29.34,29.36,28.81,28.88,274600.0,18.7182,18.7309,18.3801,18.4247,274600.0
2005-05-27 10:00:00,28.88,29.14,28.88,29.13,219400.0,18.4247,18.5906,18.4247,18.5842,219400.0
2005-05-27 10:30:00,29.13,29.13,29.0,29.0,179700.0,18.5842,18.5842,18.5013,18.5013,179700.0
2005-05-27 11:00:00,29.0,29.09,28.96,29.07,105800.0,18.5013,18.5587,18.4758,18.5459,105800.0
2005-05-27 11:30:00,29.07,29.17,29.05,29.16,139700.0,18.5459,18.6097,18.5332,18.6034,139700.0
2005-05-27 12:00:00,29.15,29.15,29.0,29.04,112300.0,18.597,18.597,18.5013,18.5268,112300.0
2005-05-27 12:30:00,29.05,29.14,29.04,29.13,71600.0,18.5332,18.5906,18.5268,18.5842,71600.0
2005-05-27 13:00:00,29.13,29.13,29.08,29.09,87400.0,18.5842,18.5842,18.5523,18.5587,87400.0
2005-05-27 13:30:00,29.09,29.13,29.08,29.11,64100.0,18.5587,18.5842,18.5523,18.5715,64100.0
2005-05-27 14:00:00,29.11,29.11,29.06,29.11,135000.0,18.5715,18.5715,18.5396,18.5715,135000.0
2005-05-27 14:30:00,29.12,29.13,29.07,29.09,69700.0,18.5778,18.5842,18.5459,18.5587,69700.0
2005-05-27 15:00:00,29.09,29.09,29.05,29.06,78900.0,18.5587,18.5587,18.5332,18.5396,78900.0
2005-05-27 15:30:00,29.06,29.07,28.97,29.04,215900.0,18.5396,18.5459,18.4821,18.5268,215900.0
2005-05-31 09:30:00,29.05,29.36,29.05,29.26,188700.0,18.5332,18.7309,18.5332,18.6671,188700.0
2005-05-31 10:00:00,29.27,29.38,29.18,29.25,146500.0,18.6735,18.7437,18.6161,18.6608,146500.0
2005-05-31 10:30:00,29.25,29.28,29.07,29.11,87400.0,18.6608,18.6799,18.5459,18.5715,87400.0
2005-05-31 11:00:00,29.1,29.18,29.07,29.12,68500.0,18.5651,18.6161,18.5459,18.5778,68500.0
2005-05-31 11:30:00,29.12,29.21,29.1,29.2,59300.0,18.5778,18.6353,18.5651,18.6289,59300.0
2005-05-31 12:00:00,29.21,29.3,29.2,29.28,89600.0,18.6353,18.6927,18.6289,18.6799,89600.0
2005-05-31 12:30:00,29.29,29.3,29.27,29.3,123900.0,18.6863,18.6927,18.6735,18.6927,123900.0
2005-05-31 13:00:00,29.29,29.3,29.28,29.3,72800.0,18.6863,18.6927,18.6799,18.6927,72800.0
2005-05-31 13:30:00,29.3,29.3,29.14,29.14,63900.0,18.6927,18.6927,18.5906,18.5906,63900.0
2005-05-31 14:00:00,29.14,29.17,29.11,29.14,73900.0,18.5906,18.6097,18.5715,18.5906,73900.0
2005-05-31 14:30:00,29.13,29.16,29.04,29.05,117300.0,18.5842,18.6034,18.5268,18.5332,117300.0
2005-05-31 15:00:00,29.06,29.1,28.96,28.98,133500.0,18.5396,18.5651,18.4758,18.4885,133500.0
2005-05-31 15:30:00,28.98,29.08,28.95,29.03,178100.0,18.4885,18.5523,18.4694,18.5204,178100.0
2005-06-01 09:30:00,29.4,29.51,29.11,29.14,215800.0,18.7565,18.8266,18.5715,18.5906,215800.0
2005-06-01 10:00:00,29.15,29.35,29.15,29.28,161600.0,18.597,18.7246,18.597,18.6799,161600.0
2005-06-01 10:30:00,29.29,29.33,29.17,29.25,129700.0,18.6863,18.7118,18.6097,18.6608,129700.0
2005-06-01 11:00:00,29.25,29.3,29.18,29.26,70400.0,18.6608,18.6927,18.6161,18.6671,70400.0
2005-06-01 11:30:00,29.26,29.3,29.19,29.2,44800.0,18.6671,18.6927,18.6225,18.6289,44800.0
2005-06-01 12:00:00,29.19,29.19,29.06,29.12,55400.0,18.6225,18.6225,18.5396,18.5778,55400.0
2005-06-01 12:30:00,29.12,29.12,29.06,29.09,56800.0,18.5778,18.5778,18.5396,18.5587,56800.0
2005-06-01 13:00:00,29.09,29.17,29.08,29.11,68000.0,18.5587,18.6097,18.5523,18.5715,68000.0
2005-06-01 13:30:00,29.12,29.17,29.03,29.08,65200.0,18.5778,18.6097,18.5204,18.5523,65200.0
2005-06-01 14:00:00,29.08,29.08,28.9,28.96,112900.0,18.5523,18.5523,18.4375,18.4758,112900.0
2005-06-01 14:30:00,28.95,28.98,28.78,28.8,144900.0,18.4694,18.4885,18.3609,18.3737,144900.0
2005-06-01 15:00:00,28.8,28.81,28.73,28.78,278200.0,18.3737,18.3801,18.329,18.3609,278200.0
2005-06-01 15:30:00,28.78,28.98,28.77,28.95,159600.0,18.3609,18.4885,18.3545,18.4694,159600.0
2005-06-02 09:30:00,29.15,29.15,28.65,28.83,288200.0,18.597,18.597,18.278,18.3928,288200.0
2005-06-02 10:00:00,28.86,28.94,28.75,28.8,116000.0,18.412,18.463,18.3418,18.3737,116000.0
2005-06-02 10:30:00,28.8,28.82,28.6,28.67,241500.0,18.3737,18.3864,18.2461,18.2907,241500.0
2005-06-02 11:00:00,28.67,28.67,28.5,28.53,312500.0,18.2907,18.2907,18.1823,18.2014,312500.0
2005-06-02 11:30:00,28.53,28.69,28.44,28.69,165400.0,18.2014,18.3035,18.144,18.3035,165400.0
2005-06-02 12:00:00,28.69,28.69,28.64,28.68,110700.0,18.3035,18.3035,18.2716,18.2971,110700.0
2005-06-02 12:30:00,28.7,28.75,28.67,28.74,105900.0,18.3099,18.3418,18.2907,18.3354,105900.0
2005-06-02 13:00:00,28.74,28.75,28.66,28.69,81000.0,18.3354,18.3418,18.2844,18.3035,81000.0
2005-06-02 13:30:00,28.69,28.7,28.63,28.64,88800.0,18.3035,18.3099,18.2652,18.2716,88800.0
2005-06-02 14:00:00,28.64,28.74,28.62,28.74,97600.0,18.2716,18.3354,18.2588,18.3354,97600.0
2005-06-02 14:30:00,28.73,28.8,28.73,28.76,173000.0,18.329,18.3737,18.329,18.3482,173000.0
2005-06-02 15:00:00,28.75,28.79,28.65,28.74,145400.0,18.3418,18.3673,18.278,18.3354,145400.0
2005-06-02 15:30:00,28.73,28.81,28.63,28.66,270600.0,18.329,18.3801,18.2652,18.2844,270600.0
2005-06-03 09:30:00,28.8,29.15,28.78,29.0,322400.0,18.3737,18.597,18.3609,18.5013,322400.0
2005-06-03 10:00:00,28.96,28.98,28.73,28.8,196500.0,18.4758,18.4885,18.329,18.3737,196500.0
2005-06-03 10:30:00,28.81,28.93,28.75,28.89,197700.0,18.3801,18.4566,18.3418,18.4311,197700.0
2005-06-03 11:00:00,28.91,29.01,28.83,28.86,99600.0,18.4439,18.5077,18.3928,18.412,99600.0
2005-06-03 11:30:00,28.85,28.86,28.8,28.81,99200.0,18.4056,18.412,18.3737,18.3801,99200.0
2005-06-03 12:00:00,28.81,28.86,28.77,28.81,65200.0,18.3801,18.412,18.3545,18.3801,65200.0
2005-06-03 12:30:00,28.81,28.87,28.8,28.87,49700.0,18.3801,18.4183,18.3737,18.4183,49700.0
2005-06-03 13:00:00,28.87,28.89,28.85,28.88,77100.0,18.4183,18.4311,18.4056,18.4247,77100.0
2005-06-03 13:30:00,28.89,28.91,28.85,28.88,42800.0,18.4311,18.4439,18.4056,18.4247,42800.0
2005-06-03 14:00:00,28.88,29.03,28.81,29.01,109500.0,18.4247,18.5204,18.3801,18.5077,109500.0
2005-06-03 14:30:00,29.01,29.03,28.93,28.95,95900.0,18.5077,18.5204,18.4566,18.4694,95900.0
2005-06-03 15:00:00,28.94,29.01,28.9,28.97,95500.0,18.463,18.5077,18.4375,18.4821,95500.0
2005-06-03 15:30:00,28.97,29.06,28.94,29.01,150500.0,18.4821,18.5396,18.463,18.5077,150500.0
2005-06-06 09:30:00,28.9,28.95,28.55,28.76,130600.0,18.4375,18.4694,18.2142,18.3482,130600.0
2005-06-06 10:00:00,28.77,28.81,28.64,28.71,85300.0,18.3545,18.3801,18.2716,18.3163,85300.0
2005-06-06 10:30:00,28.71,28.83,28.65,28.77,193900.0,18.3163,18.3928,18.278,18.3545,193900.0
2005-06-06 11:00:00,28.76,28.93,28.71,28.93,105200.0,18.3482,18.4566,18.3163,18.4566,105200.0
2005-06-06 11:30:00,28.93,28.95,28.82,28.85,93400.0,18.4566,18.4694,18.3864,18.4056,93400.0
2005-06-06 12:00:00,28.88,28.95,28.86,28.94,61100.0,18.4247,18.4694,18.412,18.463,61100.0
2005-06-06 12:30:00,28.94,28.94,28.87,28.88,36100.0,18.463,18.463,18.4183,18.4247,36100.0
2005-06-06 13:00:00,28.88,28.97,28.86,28.94,53500.0,18.4247,18.4821,18.412,18.463,53500.0
2005-06-06 13:30:00,28.92,28.93,28.84,28.93,55600.0,18.4502,18.4566,18.3992,18.4566,55600.0
2005-06-06 14:00:00,28.95,29.07,28.88,29.04,96900.0,18.4694,18.5459,18.4247,18.5268,96900.0
2005-06-06 14:30:00,29.05,29.11,29.04,29.06,84200.0,18.5332,18.5715,18.5268,18.5396,84200.0
2005-06-06 15:00:00,29.06,29.08,28.96,28.97,135000.0,18.5396,18.5523,18.4758,18.4821,135000.0
2005-06-06 15:30:00,28.98,29.08,28.95,29.01,186500.0,18.4885,18.5523,18.4694,18.5077,186500.0
2005-06-07 09:30:00,29.0,29.17,28.96,29.12,221400.0,18.5013,18.6097,18.4758,18.5778,221400.0
2005-06-07 10:00:00,29.13,29.15,29.02,29.08,206000.0,18.5842,18.597,18.514,18.5523,206000.0
2005-06-07 10:30:00,29.09,29.12,29.08,29.1,241400.0,18.5587,18.5778,18.5523,18.5651,241400.0
2005-06-07 11:00:00,29.11,29.14,29.06,29.1,278100.0,18.5715,18.5906,18.5396,18.5651,278100.0
2005-06-07 11:30:00,29.1,29.15,29.04,29.08,147100.0,18.5651,18.597,18.5268,18.5523,147100.0
2005-06-07 12:00:00,29.09,29.1,29.0,29.09,393000.0,18.5587,18.5651,18.5013,18.5587,393000.0
2005-06-07 12:30:00,29.1,29.1,29.08,29.09,83200.0,18.5651,18.5651,18.5523,18.5587,83200.0
2005-06-07 13:00:00,29.09,29.1,29.06,29.06,36600.0,18.5587,18.5651,18.5396,18.5396,36600.0
2005-06-07 13:30:00,29.09,29.09,29.06,29.07,98400.0,18.5587,18.5587,18.5396,18.5459,98400.0
2005-06-07 14:00:00,29.06,29.09,29.03,29.03,235500.0,18.5396,18.5587,18.5204,18.5204,235500.0
2005-06-07 14:30:00,29.03,29.09,29.01,29.06,93400.0,18.5204,18.5587,18.5077,18.5396,93400.0
2005-06-07 15:00:00,29.07,29.07,28.93,28.93,81000.0,18.5459,18.5459,18.4566,18.4566,81000.0
2005-06-07 15:30:00,28.9,28.91,28.75,28.82,161900.0,18.4375,18.4439,18.3418,18.3864,161900.0
2005-06-08 09:30:00,28.92,28.96,28.86,28.88,101900.0,18.4502,18.4758,18.412,18.4247,101900.0
2005-06-08 10:00:00,28.89,28.98,28.88,28.96,86700.0,18.4311,18.4885,18.4247,18.4758,86700.0
2005-06-08 10:30:00,28.93,28.96,28.81,28.92,81900.0,18.4566,18.4758,18.3801,18.4502,81900.0
2005-06-08 11:00:00,28.91,28.94,28.86,28.88,46800.0,18.4439,18.463,18.412,18.4247,46800.0
2005-06-08 11:30:00,28.89,28.94,28.87,28.94,50100.0,18.4311,18.463,18.4183,18.463,50100.0
2005-06-08 12:00:00,28.95,28.98,28.88,28.9,67800.0,18.4694,18.4885,18.4247,18.4375,67800.0
2005-06-08 12:30:00,28.9,28.9,28.88,28.88,37400.0,18.4375,18.4375,18.4247,18.4247,37400.0
2005-06-08 13:00:00,28.88,28.88,28.82,28.88,34600.0,18.4247,18.4247,18.3864,18.4247,34600.0
2005-06-08 13:30:00,28.88,28.9,28.8,28.83,107100.0,18.4247,18.4375,18.3737,18.3928,107100.0
2005-06-08 14:00:00,28.83,28.83,28.65,28.78,58000.0,18.3928,18.3928,18.278,18.3609,58000.0
2005-06-08 14:30:00,28.77,28.82,28.73,28.77,75100.0,18.3545,18.3864,18.329,18.3545,75100.0
2005-06-08 15:00:00,28.77,28.8,28.72,28.74,42900.0,18.3545,18.3737,18.3226,18.3354,42900.0
2005-06-08 15:30:00,28.74,28.74,28.69,28.71,61300.0,18.3354,18.3354,18.3035,18.3163,61300.0
2005-06-09 09:30:00,28.67,28.84,28.61,28.84,55500.0,18.2907,18.3992,18.2525,18.3992,55500.0
2005-06-09 10:00:00,28.84,28.84,28.68,28.71,141700.0,18.3992,18.3992,18.2971,18.3163,141700.0
2005-06-09 10:30:00,28.71,28.79,28.65,28.72,65500.0,18.3163,18.3673,18.278,18.3226,65500.0
2005-06-09 11:00:00,28.71,28.72,28.55,28.6,55000.0,18.3163,18.3226,18.2142,18.2461,55000.0
2005-06-09 11:30:00,28.6,28.67,28.59,28.65,103600.0,18.2461,18.2907,18.2397,18.278,103600.0
2005-06-09 12:00:00,28.65,28.78,28.63,28.7,74200.0,18.278,18.3609,18.2652,18.3099,74200.0
2005-06-09 12:30:00,28.7,28.72,28.61,28.67,2705800.0,18.3099,18.3226,18.2525,18.2907,2705800.0
2005-06-09 13:00:00,28.67,28.68,28.57,28.59,314500.0,18.2907,18.2971,18.2269,18.2397,314500.0
2005-06-09 13:30:00,28.59,28.62,28.59,28.61,115600.0,18.2397,18.2588,18.2397,18.2525,115600.0
2005-06-09 14:00:00,28.61,28.62,28.48,28.5,202900.0,18.2525,18.2588,18.1695,18.1823,202900.0
2005-06-09 14:30:00,28.47,28.6,28.46,28.6,139100.0,18.1631,18.2461,18.1568,18.2461,139100.0
2005-06-09 15:00:00,28.6,28.62,28.57,28.61,94300.0,18.2461,18.2588,18.2269,18.2525,94300.0
2005-06-09 15:30:00,28.61,28.63,28.56,28.6,162200.0,18.2525,18.2652,18.2206,18.2461,162200.0
2005-06-10 09:30:00,26.87,28.66,26.87,28.64,129300.0,17.1424,18.2844,17.1424,18.2716,129300.0
2005-06-10 10:00:00,28.64,28.64,28.5,28.59,120100.0,18.2716,18.2716,18.1823,18.2397,120100.0
2005-06-10 10:30:00,28.59,28.7,28.59,28.66,112300.0,18.2397,18.3099,18.2397,18.2844,112300.0
2005-06-10 11:00:00,28.67,28.72,28.65,28.68,47100.0,18.2907,18.3226,18.278,18.2971,47100.0
2005-06-10 11:30:00,28.68,28.72,28.61,28.65,51800.0,18.2971,18.3226,18.2525,18.278,51800.0
2005-06-10 12:00:00,28.65,28.7,28.62,28.63,97700.0,18.278,18.3099,18.2588,18.2652,97700.0
2005-06-10 12:30:00,28.63,28.67,28.63,28.65,116200.0,18.2652,18.2907,18.2652,18.278,116200.0
2005-06-10 13:00:00,28.64,28.65,28.6,28.62,193700.0,18.2716,18.278,18.2461,18.2588,193700.0
2005-06-10 13:30:00,28.62,28.68,28.61,28.67,80800.0,18.2588,18.2971,18.2525,18.2907,80800.0
2005-06-10 14:00:00,28.67,28.68,28.6,28.6,55400.0,18.2907,18.2971,18.2461,18.2461,55400.0
2005-06-10 14:30:00,28.6,28.62,28.53,28.6,107400.0,18.2461,18.2588,18.2014,18.2461,107400.0
2005-06-10 15:00:00,28.61,28.71,28.55,28.69,200200.0,18.2525,18.3163,18.2142,18.3035,200200.0
2005-06-10 15:30:00,28.69,28.72,28.57,28.62,330300.0,18.3035,18.3226,18.2269,18.2588,330300.0
2005-06-13 09:30:00,28.43,28.43,28.22,28.24,190300.0,18.1376,18.1376,18.0037,18.0164,190300.0
2005-06-13 10:00:00,28.23,28.29,28.08,28.26,126700.0,18.01,18.0483,17.9143,18.0292,126700.0
2005-06-13 10:30:00,28.26,28.73,28.25,28.36,186600.0,18.0292,18.329,18.0228,18.093,186600.0
2005-06-13 11:00:00,28.36,28.63,28.36,28.57,117900.0,18.093,18.2652,18.093,18.2269,117900.0
2005-06-13 11:30:00,28.57,28.57,28.47,28.53,65800.0,18.2269,18.2269,18.1631,18.2014,65800.0
2005-06-13 12:00:00,28.53,28.54,28.4,28.47,43700.0,18.2014,18.2078,18.1185,18.1631,43700.0
2005-06-13 12:30:00,28.47,28.47,28.37,28.41,64700.0,18.1631,18.1631,18.0994,18.1249,64700.0
2005-06-13 13:00:00,28.41,28.43,28.4,28.42,1092900.0,18.1249,18.1376,18.1185,18.1312,1092900.0
2005-06-13 13:30:00,28.42,28.43,28.32,28.33,77400.0,18.1312,18.1376,18.0675,18.0738,77400.0
2005-06-13 14:00:00,28.32,28.36,28.26,28.29,60300.0,18.0675,18.093,18.0292,18.0483,60300.0
2005-06-13 14:30:00,28.29,28.35,28.22,28.29,87700.0,18.0483,18.0866,18.0037,18.0483,87700.0
2005-06-13 15:00:00,28.3,28.3,28.11,28.2,117100.0,18.0547,18.0547,17.9335,17.9909,117100.0
2005-06-13 15:30:00,28.2,28.3,28.19,28.24,171800.0,17.9909,18.0547,17.9845,18.0164,171800.0
2005-06-14 09:30:00,28.2,28.35,28.14,28.21,112100.0,17.9909,18.0866,17.9526,17.9973,112100.0
2005-06-14 10:00:00,28.23,28.23,28.05,28.15,138700.0,18.01,18.01,17.8952,17.959,138700.0
2005-06-14 10:30:00,28.14,28.21,28.14,28.16,103000.0,17.9526,17.9973,17.9526,17.9654,103000.0
2005-06-14 11:00:00,28.16,28.21,28.13,28.13,96000.0,17.9654,17.9973,17.9462,17.9462,96000.0
2005-06-14 11:30:00,28.14,28.19,28.09,28.16,72500.0,17.9526,17.9845,17.9207,17.9654,72500.0
2005-06-14 12:00:00,28.17,28.22,28.12,28.13,78900.0,17.9718,18.0037,17.9399,17.9462,78900.0
2005-06-14 12:30:00,28.13,28.23,28.11,28.19,55400.0,17.9462,18.01,17.9335,17.9845,55400.0
2005-06-14 13:00:00,28.2,28.2,28.14,28.16,222800.0,17.9909,17.9909,17.9526,17.9654,222800.0
2005-06-14 13:30:00,28.16,28.25,28.15,28.25,106300.0,17.9654,18.0228,17.959,18.0228,106300.0
2005-06-14 14:00:00,28.25,28.31,28.17,28.18,96400.0,18.0228,18.0611,17.9718,17.9781,96400.0
2005-06-14 14:30:00,28.19,28.25,28.17,28.24,227600.0,17.9845,18.0228,17.9718,18.0164,227600.0
2005-06-14 15:00:00,28.24,28.27,28.19,28.2,252800.0,18.0164,18.0356,17.9845,17.9909,252800.0
2005-06-14 15:30:00,28.21,28.22,28.15,28.2,221600.0,17.9973,18.0037,17.959,17.9909,221600.0
2005-06-15 09:30:00,28.36,28.36,27.96,27.96,443800.0,18.093,18.093,17.8378,17.8378,443800.0
2005-06-15 10:00:00,27.97,28.0,27.82,27.85,377900.0,17.8442,17.8633,17.7485,17.7676,377900.0
2005-06-15 10:30:00,27.85,27.85,27.66,27.69,326800.0,17.7676,17.7676,17.6464,17.6655,326800.0
2005-06-15 11:00:00,27.68,27.87,27.68,27.84,369200.0,17.6591,17.7804,17.6591,17.7612,369200.0
2005-06-15 11:30:00,27.84,27.84,27.68,27.7,151100.0,17.7612,17.7612,17.6591,17.6719,151100.0
2005-06-15 12:00:00,27.7,27.8,27.66,27.78,458100.0,17.6719,17.7357,17.6464,17.7229,458100.0
2005-06-15 12:30:00,27.8,27.86,27.75,27.76,110500.0,17.7357,17.774,17.7038,17.7102,110500.0
2005-06-15 13:00:00,27.76,27.78,27.69,27.69,91200.0,17.7102,17.7229,17.6655,17.6655,91200.0
2005-06-15 13:30:00,27.7,27.83,27.7,27.83,106300.0,17.6719,17.7548,17.6719,17.7548,106300.0
2005-06-15 14:00:00,27.84,27.84,27.76,27.79,147800.0,17.7612,17.7612,17.7102,17.7293,147800.0
2005-06-15 14:30:00,27.79,27.82,27.74,27.78,129600.0,17.7293,17.7485,17.6974,17.7229,129600.0
2005-06-15 15:00:00,27.78,27.83,27.76,27.82,378000.0,17.7229,17.7548,17.7102,17.7485,378000.0
2005-06-15 15:30:00,27.82,27.89,27.73,27.82,351300.0,17.7485,17.7931,17.691,17.7485,351300.0
2005-06-16 09:30:00,27.9,27.9,27.55,27.65,121700.0,17.7995,17.7995,17.5762,17.64,121700.0
2005-06-16 10:00:00,27.65,27.9,27.65,27.9,78200.0,17.64,17.7995,17.64,17.7995,78200.0
2005-06-16 10:30:00,27.9,27.97,27.86,27.91,93800.0,17.7995,17.8442,17.774,17.8059,93800.0
2005-06-16 11:00:00,27.9,27.97,27.85,27.88,150300.0,17.7995,17.8442,17.7676,17.7867,150300.0
2005-06-16 11:30:00,27.89,27.92,27.88,27.88,89200.0,17.7931,17.8123,17.7867,17.7867,89200.0
2005-06-16 12:00:00,27.88,27.93,27.8,27.88,100400.0,17.7867,17.8186,17.7357,17.7867,100400.0
2005-06-16 12:30:00,27.89,27.93,27.87,27.89,71100.0,17.7931,17.8186,17.7804,17.7931,71100.0
2005-06-16 13:00:00,27.89,27.94,27.87,27.91,52500.0,17.7931,17.825,17.7804,17.8059,52500.0
2005-06-16 13:30:00,27.91,27.95,27.88,27.9,78300.0,17.8059,17.8314,17.7867,17.7995,78300.0
2005-06-16 14:00:00,27.91,27.93,27.85,27.9,66000.0,17.8059,17.8186,17.7676,17.7995,66000.0
2005-06-16 14:30:00,27.91,27.93,27.85,27.87,1379900.0,17.8059,17.8186,17.7676,17.7804,1379900.0
2005-06-16 15:00:00,27.88,28.12,27.88,28.09,229000.0,17.7867,17.9399,17.7867,17.9207,229000.0
2005-06-16 15:30:00,28.09,28.09,27.97,27.97,137600.0,17.9207,17.9207,17.8442,17.8442,137600.0
2005-06-17 09:30:00,28.2,28.38,27.8,28.11,804800.0,17.9909,18.1057,17.7357,17.9335,804800.0
2005-06-17 10:00:00,28.11,28.29,28.1,28.22,165600.0,17.9335,18.0483,17.9271,18.0037,165600.0
2005-06-17 10:30:00,28.21,28.3,28.04,28.07,64500.0,17.9973,18.0547,17.8888,17.908,64500.0
2005-06-17 11:00:00,28.07,28.1,27.93,27.97,123800.0,17.908,17.9271,17.8186,17.8442,123800.0
2005-06-17 11:30:00,27.99,27.99,27.91,27.97,44600.0,17.8569,17.8569,17.8059,17.8442,44600.0
2005-06-17 12:00:00,27.98,27.99,27.96,27.99,21400.0,17.8505,17.8569,17.8378,17.8569,21400.0
2005-06-17 12:30:00,27.99,28.0,27.96,27.98,35100.0,17.8569,17.8633,17.8378,17.8505,35100.0
2005-06-17 13:00:00,27.97,28.0,27.96,27.99,44300.0,17.8442,17.8633,17.8378,17.8569,44300.0
2005-06-17 13:30:00,27.99,28.0,27.92,27.99,49800.0,17.8569,17.8633,17.8123,17.8569,49800.0
2005-06-17 14:00:00,27.99,28.0,27.95,27.95,63400.0,17.8569,17.8633,17.8314,17.8314,63400.0
2005-06-17 14:30:00,27.94,27.96,27.92,27.96,45200.0,17.825,17.8378,17.8123,17.8378,45200.0
2005-06-17 15:00:00,27.96,28.0,27.92,27.96,72900.0,17.8378,17.8633,17.8123,17.8378,72900.0
2005-06-17 15:30:00,27.96,28.0,27.86,27.95,200700.0,17.8378,17.8633,17.774,17.8314,200700.0
2005-06-20 09:30:00,27.72,28.0,27.72,27.99,132000.0,17.6847,17.8633,17.6847,17.8569,132000.0
2005-06-20 10:00:00,27.98,28.0,27.83,27.97,85600.0,17.8505,17.8633,17.7548,17.8442,85600.0
2005-06-20 10:30:00,27.98,28.13,27.98,28.08,106300.0,17.8505,17.9462,17.8505,17.9143,106300.0
2005-06-20 11:00:00,28.09,28.11,27.98,28.03,96500.0,17.9207,17.9335,17.8505,17.8824,96500.0
2005-06-20 11:30:00,28.03,28.09,27.98,28.08,53700.0,17.8824,17.9207,17.8505,17.9143,53700.0
2005-06-20 12:00:00,28.09,28.16,28.05,28.1,72300.0,17.9207,17.9654,17.8952,17.9271,72300.0
2005-06-20 12:30:00,28.1,28.16,28.1,28.15,45600.0,17.9271,17.9654,17.9271,17.959,45600.0
2005-06-20 13:00:00,28.14,28.16,28.08,28.11,125400.0,17.9526,17.9654,17.9143,17.9335,125400.0
2005-06-20 13:30:00,28.11,28.17,28.09,28.15,64300.0,17.9335,17.9718,17.9207,17.959,64300.0
2005-06-20 14:00:00,28.15,28.16,28.01,28.12,57900.0,17.959,17.9654,17.8697,17.9399,57900.0
2005-06-20 14:30:00,28.13,28.2,28.1,28.17,99400.0,17.9462,17.9909,17.9271,17.9718,99400.0
2005-06-20 15:00:00,28.17,28.27,28.17,28.21,136400.0,17.9718,18.0356,17.9718,17.9973,136400.0
2005-06-20 15:30:00,28.21,28.21,27.18,28.1,171900.0,17.9973,17.9973,17.3402,17.9271,171900.0
2005-06-21 09:30:00,28.04,28.16,27.9,27.94,134900.0,17.8888,17.9654,17.7995,17.825,134900.0
2005-06-21 10:00:00,27.91,28.0,27.83,28.0,98200.0,17.8059,17.8633,17.7548,17.8633,98200.0
2005-06-21 10:30:00,27.99,28.01,27.82,27.9,115000.0,17.8569,17.8697,17.7485,17.7995,115000.0
2005-06-21 11:00:00,27.87,27.87,27.76,27.76,68500.0,17.7804,17.7804,17.7102,17.7102,68500.0
2005-06-21 11:30:00,27.76,27.86,27.76,27.85,56100.0,17.7102,17.774,17.7102,17.7676,56100.0
2005-06-21 12:00:00,27.85,27.9,27.82,27.83,53500.0,17.7676,17.7995,17.7485,17.7548,53500.0
2005-06-21 12:30:00,27.82,27.9,27.8,27.85,58000.0,17.7485,17.7995,17.7357,17.7676,58000.0
2005-06-21 13:00:00,27.84,27.89,27.82,27.87,55600.0,17.7612,17.7931,17.7485,17.7804,55600.0
2005-06-21 13:30:00,27.86,27.9,27.82,27.85,45900.0,17.774,17.7995,17.7485,17.7676,45900.0
2005-06-21 14:00:00,27.84,27.91,27.78,27.85,71600.0,17.7612,17.8059,17.7229,17.7676,71600.0
2005-06-21 14:30:00,27.85,27.88,27.81,27.82,68900.0,17.7676,17.7867,17.7421,17.7485,68900.0
2005-06-21 15:00:00,27.84,27.84,27.74,27.75,121900.0,17.7612,17.7612,17.6974,17.7038,121900.0
2005-06-21 15:30:00,27.76,27.83,27.68,27.7,341000.0,17.7102,17.7548,17.6591,17.6719,341000.0
2005-06-22 09:30:00,27.8,28.15,27.02,27.95,414000.0,17.7357,17.959,17.2381,17.8314,414000.0
2005-06-22 10:00:00,27.95,27.96,27.8,27.88,257800.0,17.8314,17.8378,17.7357,17.7867,257800.0
2005-06-22 10:30:00,27.88,27.9,27.63,27.64,128000.0,17.7867,17.7995,17.6272,17.6336,128000.0
2005-06-22 11:00:00,27.62,27.72,27.61,27.67,315700.0,17.6209,17.6847,17.6145,17.6528,315700.0
2005-06-22 11:30:00,27.67,27.8,27.66,27.76,284600.0,17.6528,17.7357,17.6464,17.7102,284600.0
2005-06-22 12:00:00,27.77,27.82,27.74,27.76,209600.0,17.7166,17.7485,17.6974,17.7102,209600.0
2005-06-22 12:30:00,27.77,27.85,27.76,27.82,154700.0,17.7166,17.7676,17.7102,17.7485,154700.0
2005-06-22 13:00:00,27.82,27.83,27.77,27.81,126900.0,17.7485,17.7548,17.7166,17.7421,126900.0
2005-06-22 13:30:00,27.8,27.8,27.75,27.79,96000.0,17.7357,17.7357,17.7038,17.7293,96000.0
2005-06-22 14:00:00,27.79,27.85,27.73,27.84,961200.0,17.7293,17.7676,17.691,17.7612,961200.0
2005-06-22 14:30:00,27.84,27.86,27.75,27.84,52400.0,17.7612,17.774,17.7038,17.7612,52400.0
2005-06-22 15:00:00,27.86,27.9,27.75,27.88,313200.0,17.774,17.7995,17.7038,17.7867,313200.0
2005-06-22 15:30:00,27.88,28.0,27.87,27.92,445000.0,17.7867,17.8633,17.7804,17.8123,445000.0
2005-06-23 09:30:00,27.91,27.96,27.66,27.76,141000.0,17.8059,17.8378,17.6464,17.7102,141000.0
2005-06-23 10:00:00,27.76,27.81,27.71,27.71,117400.0,17.7102,17.7421,17.6783,17.6783,117400.0
2005-06-23 10:30:00,27.71,27.76,27.7,27.76,93600.0,17.6783,17.7102,17.6719,17.7102,93600.0
2005-06-23 11:00:00,27.76,27.85,27.71,27.71,128100.0,17.7102,17.7676,17.6783,17.6783,128100.0
2005-06-23 11:30:00,27.7,27.75,27.7,27.71,112400.0,17.6719,17.7038,17.6719,17.6783,112400.0
2005-06-23 12:00:00,27.7,27.79,27.7,27.77,66200.0,17.6719,17.7293,17.6719,17.7166,66200.0
2005-06-23 12:30:00,27.78,27.79,27.72,27.72,68500.0,17.7229,17.7293,17.6847,17.6847,68500.0
2005-06-23 13:00:00,27.71,27.8,27.71,27.8,115200.0,17.6783,17.7357,17.6783,17.7357,115200.0
2005-06-23 13:30:00,27.8,27.81,27.67,27.68,136400.0,17.7357,17.7421,17.6528,17.6591,136400.0
2005-06-23 14:00:00,27.68,27.82,27.68,27.74,239100.0,17.6591,17.7485,17.6591,17.6974,239100.0
2005-06-23 14:30:00,27.74,27.84,27.68,27.71,106300.0,17.6974,17.7612,17.6591,17.6783,106300.0
2005-06-23 15:00:00,27.72,27.76,27.62,27.65,126800.0,17.6847,17.7102,17.6209,17.64,126800.0
2005-06-23 15:30:00,27.65,27.65,27.58,27.61,249000.0,17.64,17.64,17.5954,17.6145,249000.0
2005-06-24 09:30:00,27.65,27.84,27.6,27.66,114100.0,17.64,17.7612,17.6081,17.6464,114100.0
2005-06-24 10:00:00,27.67,27.72,27.6,27.61,104800.0,17.6528,17.6847,17.6081,17.6145,104800.0
2005-06-24 10:30:00,27.65,27.75,27.61,27.7,142100.0,17.64,17.7038,17.6145,17.6719,142100.0
2005-06-24 11:00:00,27.7,27.7,27.57,27.58,174200.0,17.6719,17.6719,17.589,17.5954,174200.0
2005-06-24 11:30:00,27.58,27.64,27.5,27.55,233800.0,17.5954,17.6336,17.5443,17.5762,233800.0
2005-06-24 12:00:00,27.57,27.65,27.5,27.63,99300.0,17.589,17.64,17.5443,17.6272,99300.0
2005-06-24 12:30:00,27.64,27.69,27.61,27.62,68400.0,17.6336,17.6655,17.6145,17.6209,68400.0
2005-06-24 13:00:00,27.61,27.68,27.61,27.63,93400.0,17.6145,17.6591,17.6145,17.6272,93400.0
2005-06-24 13:30:00,27.63,27.66,27.6,27.65,53600.0,17.6272,17.6464,17.6081,17.64,53600.0
2005-06-24 14:00:00,27.64,27.66,27.57,27.63,102100.0,17.6336,17.6464,17.589,17.6272,102100.0
2005-06-24 14:30:00,27.62,27.68,27.58,27.61,161500.0,17.6209,17.6591,17.5954,17.6145,161500.0
2005-06-24 15:00:00,27.61,27.65,27.51,27.61,151200.0,17.6145,17.64,17.5507,17.6145,151200.0
2005-06-24 15:30:00,27.61,27.66,27.33,27.36,438200.0,17.6145,17.6464,17.4359,17.455,438200.0
2005-06-27 09:30:00,27.55,27.71,27.52,27.57,289400.0,17.5762,17.6783,17.5571,17.589,289400.0
2005-06-27 10:00:00,27.57,27.73,27.52,27.69,216000.0,17.589,17.691,17.5571,17.6655,216000.0
2005-06-27 10:30:00,27.7,27.91,27.66,27.88,261700.0,17.6719,17.8059,17.6464,17.7867,261700.0
2005-06-27 11:00:00,27.88,27.89,27.8,27.82,123500.0,17.7867,17.7931,17.7357,17.7485,123500.0
2005-06-27 11:30:00,27.81,27.89,27.71,27.86,161000.0,17.7421,17.7931,17.6783,17.774,161000.0
2005-06-27 12:00:00,27.85,27.97,27.83,27.95,163500.0,17.7676,17.8442,17.7548,17.8314,163500.0
2005-06-27 12:30:00,27.96,27.96,27.81,27.82,134300.0,17.8378,17.8378,17.7421,17.7485,134300.0
2005-06-27 13:00:00,27.81,27.91,27.76,27.88,106000.0,17.7421,17.8059,17.7102,17.7867,106000.0
2005-06-27 13:30:00,27.88,27.88,27.75,27.8,106700.0,17.7867,17.7867,17.7038,17.7357,106700.0
2005-06-27 14:00:00,27.8,27.91,27.75,27.84,248200.0,17.7357,17.8059,17.7038,17.7612,248200.0
2005-06-27 14:30:00,27.83,28.0,27.82,27.94,178200.0,17.7548,17.8633,17.7485,17.825,178200.0
2005-06-27 15:00:00,27.94,28.06,27.89,27.98,262400.0,17.825,17.9016,17.7931,17.8505,262400.0
2005-06-27 15:30:00,27.98,28.02,27.95,27.96,230100.0,17.8505,17.8761,17.8314,17.8378,230100.0
2005-06-28 09:30:00,27.99,28.0,27.75,27.92,151500.0,17.8569,17.8633,17.7038,17.8123,151500.0
2005-06-28 10:00:00,27.9,28.01,27.89,27.97,108900.0,17.7995,17.8697,17.7931,17.8442,108900.0
2005-06-28 10:30:00,27.96,27.99,27.75,27.77,178400.0,17.8378,17.8569,17.7038,17.7166,178400.0
2005-06-28 11:00:00,27.76,27.76,27.5,27.65,186500.0,17.7102,17.7102,17.5443,17.64,186500.0
2005-06-28 11:30:00,27.66,27.77,27.6,27.69,82000.0,17.6464,17.7166,17.6081,17.6655,82000.0
2005-06-28 12:00:00,27.69,27.87,27.65,27.84,62900.0,17.6655,17.7804,17.64,17.7612,62900.0
2005-06-28 12:30:00,27.85,27.85,27.71,27.74,141000.0,17.7676,17.7676,17.6783,17.6974,141000.0
2005-06-28 13:00:00,27.74,27.88,27.73,27.81,66900.0,17.6974,17.7867,17.691,17.7421,66900.0
2005-06-28 13:30:00,27.83,27.95,27.83,27.89,137400.0,17.7548,17.8314,17.7548,17.7931,137400.0
2005-06-28 14:00:00,27.89,27.89,27.79,27.82,83700.0,17.7931,17.7931,17.7293,17.7485,83700.0
2005-06-28 14:30:00,27.81,27.94,27.78,27.89,68800.0,17.7421,17.825,17.7229,17.7931,68800.0
2005-06-28 15:00:00,27.89,27.93,27.87,27.91,88200.0,17.7931,17.8186,17.7804,17.8059,88200.0
2005-06-28 15:30:00,27.92,27.97,27.87,27.91,158900.0,17.8123,17.8442,17.7804,17.8059,158900.0
2005-06-29 09:30:00,28.02,28.19,27.86,27.92,169900.0,17.8761,17.9845,17.774,17.8123,169900.0
2005-06-29 10:00:00,27.92,28.01,27.81,27.85,185800.0,17.8123,17.8697,17.7421,17.7676,185800.0
2005-06-29 10:30:00,27.85,27.88,27.84,27.86,68500.0,17.7676,17.7867,17.7612,17.774,68500.0
2005-06-29 11:00:00,27.85,27.89,27.85,27.87,66100.0,17.7676,17.7931,17.7676,17.7804,66100.0
2005-06-29 11:30:00,27.88,27.88,27.82,27.84,119300.0,17.7867,17.7867,17.7485,17.7612,119300.0
2005-06-29 12:00:00,27.84,27.84,27.81,27.83,145200.0,17.7612,17.7612,17.7421,17.7548,145200.0
2005-06-29 12:30:00,27.83,27.85,27.8,27.8,163200.0,17.7548,17.7676,17.7357,17.7357,163200.0
2005-06-29 13:00:00,27.81,27.82,27.78,27.8,110000.0,17.7421,17.7485,17.7229,17.7357,110000.0
2005-06-29 13:30:00,27.8,27.81,27.79,27.8,224200.0,17.7357,17.7421,17.7293,17.7357,224200.0
2005-06-29 14:00:00,27.79,27.8,27.78,27.78,317900.0,17.7293,17.7357,17.7229,17.7229,317900.0
2005-06-29 14:30:00,27.78,27.78,27.6,27.6,140600.0,17.7229,17.7229,17.6081,17.6081,140600.0
2005-06-29 15:00:00,27.61,27.74,27.6,27.7,155900.0,17.6145,17.6974,17.6081,17.6719,155900.0
2005-06-29 15:30:00,27.7,27.7,27.63,27.65,224900.0,17.6719,17.6719,17.6272,17.64,224900.0
2005-06-30 09:30:00,27.8,28.05,27.6,28.02,294800.0,17.7357,17.8952,17.6081,17.8761,294800.0
2005-06-30 10:00:00,28.02,28.1,27.99,28.04,566400.0,17.8761,17.9271,17.8569,17.8888,566400.0
2005-06-30 10:30:00,28.04,28.12,27.98,28.02,558700.0,17.8888,17.9399,17.8505,17.8761,558700.0
2005-06-30 11:00:00,28.01,28.02,27.85,27.88,260900.0,17.8697,17.8761,17.7676,17.7867,260900.0
2005-06-30 11:30:00,27.87,27.93,27.81,27.9,403200.0,17.7804,17.8186,17.7421,17.7995,403200.0
2005-06-30 12:00:00,27.9,28.0,27.89,28.0,503900.0,17.7995,17.8633,17.7931,17.8633,503900.0
2005-06-30 12:30:00,28.0,28.01,27.93,27.94,277500.0,17.8633,17.8697,17.8186,17.825,277500.0
2005-06-30 13:00:00,27.95,27.99,27.93,27.96,85800.0,17.8314,17.8569,17.8186,17.8378,85800.0
2005-06-30 13:30:00,27.96,28.0,27.94,27.99,126200.0,17.8378,17.8633,17.825,17.8569,126200.0
2005-06-30 14:00:00,27.99,28.04,27.85,27.88,274900.0,17.8569,17.8888,17.7676,17.7867,274900.0
2005-06-30 14:30:00,27.88,27.9,27.67,27.73,159900.0,17.7867,17.7995,17.6528,17.691,159900.0
2005-06-30 15:00:00,27.73,27.93,27.71,27.83,167100.0,17.691,17.8186,17.6783,17.7548,167100.0
2005-06-30 15:30:00,27.8,27.83,27.66,27.67,308400.0,17.7357,17.7548,17.6464,17.6528,308400.0
2005-07-01 09:30:00,27.55,27.92,27.52,27.84,331900.0,17.5762,17.8123,17.5571,17.7612,331900.0
2005-07-01 10:00:00,27.85,27.95,27.66,27.71,453000.0,17.7676,17.8314,17.6464,17.6783,453000.0
2005-07-01 10:30:00,27.71,27.74,27.61,27.72,117100.0,17.6783,17.6974,17.6145,17.6847,117100.0
2005-07-01 11:00:00,27.72,27.75,27.65,27.74,249000.0,17.6847,17.7038,17.64,17.6974,249000.0
2005-07-01 11:30:00,27.74,27.74,27.66,27.67,58800.0,17.6974,17.6974,17.6464,17.6528,58800.0
2005-07-01 12:00:00,27.67,27.74,27.67,27.71,40600.0,17.6528,17.6974,17.6528,17.6783,40600.0
2005-07-01 12:30:00,27.7,27.84,27.66,27.82,90300.0,17.6719,17.7612,17.6464,17.7485,90300.0
2005-07-01 13:00:00,27.81,27.82,27.7,27.74,75500.0,17.7421,17.7485,17.6719,17.6974,75500.0
2005-07-01 13:30:00,27.73,27.75,27.7,27.72,71200.0,17.691,17.7038,17.6719,17.6847,71200.0
2005-07-01 14:00:00,27.71,27.75,27.67,27.7,416300.0,17.6783,17.7038,17.6528,17.6719,416300.0
2005-07-01 14:30:00,27.7,27.78,27.63,27.65,225600.0,17.6719,17.7229,17.6272,17.64,225600.0
2005-07-01 15:00:00,27.65,27.66,27.54,27.59,131400.0,17.64,17.6464,17.5698,17.6017,131400.0
2005-07-01 15:30:00,27.59,27.77,27.56,27.7,140700.0,17.6017,17.7166,17.5826,17.6719,140700.0
2005-07-05 09:30:00,27.17,27.26,26.99,27.11,315300.0,17.4402,17.498,17.3247,17.4017,315300.0
2005-07-05 10:00:00,27.11,27.35,27.1,27.31,141400.0,17.4017,17.5557,17.3953,17.5301,141400.0
2005-07-05 10:30:00,27.28,27.55,27.28,27.5,248200.0,17.5108,17.6841,17.5108,17.652,248200.0
2005-07-05 11:00:00,27.51,27.66,27.5,27.51,175500.0,17.6584,17.7547,17.652,17.6584,175500.0
2005-07-05 11:30:00,27.52,27.59,27.49,27.58,100400.0,17.6649,17.7098,17.6456,17.7034,100400.0
2005-07-05 12:00:00,27.58,27.69,27.57,27.68,122600.0,17.7034,17.774,17.697,17.7676,122600.0
2005-07-05 12:30:00,27.68,27.77,27.65,27.69,317200.0,17.7676,17.8253,17.7483,17.774,317200.0
2005-07-05 13:00:00,27.68,27.7,27.62,27.63,116800.0,17.7676,17.7804,17.7291,17.7355,116800.0
2005-07-05 13:30:00,27.63,27.77,27.62,27.71,160200.0,17.7355,17.8253,17.7291,17.7868,160200.0
2005-07-05 14:00:00,27.73,27.77,27.67,27.67,126800.0,17.7997,17.8253,17.7611,17.7611,126800.0
2005-07-05 14:30:00,27.67,27.78,27.64,27.69,113700.0,17.7611,17.8318,17.7419,17.774,113700.0
2005-07-05 15:00:00,27.7,27.72,27.64,27.65,103100.0,17.7804,17.7932,17.7419,17.7483,103100.0
2005-07-05 15:30:00,27.65,27.69,27.64,27.64,350000.0,17.7483,17.774,17.7419,17.7419,350000.0
2005-07-06 09:30:00,27.71,27.8,27.6,27.67,171100.0,17.7868,17.8446,17.7162,17.7611,171100.0
2005-07-06 10:00:00,27.66,27.74,27.62,27.7,142100.0,17.7547,17.8061,17.7291,17.7804,142100.0
2005-07-06 10:30:00,27.69,27.74,27.62,27.69,194700.0,17.774,17.8061,17.7291,17.774,194700.0
2005-07-06 11:00:00,27.7,27.71,27.64,27.7,129800.0,17.7804,17.7868,17.7419,17.7804,129800.0
2005-07-06 11:30:00,27.7,27.76,27.67,27.73,89200.0,17.7804,17.8189,17.7611,17.7997,89200.0
2005-07-06 12:00:00,27.73,27.76,27.67,27.73,74400.0,17.7997,17.8189,17.7611,17.7997,74400.0
2005-07-06 12:30:00,27.72,27.73,27.64,27.67,59700.0,17.7932,17.7997,17.7419,17.7611,59700.0
2005-07-06 13:00:00,27.68,27.73,27.67,27.72,42900.0,17.7676,17.7997,17.7611,17.7932,42900.0
2005-07-06 13:30:00,27.71,27.89,27.71,27.89,261700.0,17.7868,17.9024,17.7868,17.9024,261700.0
2005-07-06 14:00:00,27.89,27.89,27.78,27.81,215800.0,17.9024,17.9024,17.8318,17.851,215800.0
2005-07-06 14:30:00,27.81,27.81,27.72,27.75,142400.0,17.851,17.851,17.7932,17.8125,142400.0
2005-07-06 15:00:00,27.74,27.8,27.72,27.77,107500.0,17.8061,17.8446,17.7932,17.8253,107500.0
2005-07-06 15:30:00,27.77,27.82,27.76,27.76,291200.0,17.8253,17.8574,17.8189,17.8189,291200.0
2005-07-07 09:30:00,27.57,27.88,27.4,27.55,301800.0,17.697,17.8959,17.5878,17.6841,301800.0
2005-07-07 10:00:00,27.55,27.79,27.52,27.75,151900.0,17.6841,17.8382,17.6649,17.8125,151900.0
2005-07-07 10:30:00,27.75,27.79,27.73,27.74,185000.0,17.8125,17.8382,17.7997,17.8061,185000.0
2005-07-07 11:00:00,27.74,27.84,27.71,27.82,155600.0,17.8061,17.8703,17.7868,17.8574,155600.0
2005-07-07 11:30:00,27.8,27.91,27.75,27.87,323100.0,17.8446,17.9152,17.8125,17.8895,323100.0
2005-07-07 12:00:00,27.89,27.93,27.81,27.9,145300.0,17.9024,17.928,17.851,17.9088,145300.0
2005-07-07 12:30:00,27.9,27.9,27.8,27.81,62500.0,17.9088,17.9088,17.8446,17.851,62500.0
2005-07-07 13:00:00,27.82,27.83,27.8,27.8,30600.0,17.8574,17.8638,17.8446,17.8446,30600.0
2005-07-07 13:30:00,27.81,27.9,27.8,27.86,59200.0,17.851,17.9088,17.8446,17.8831,59200.0
2005-07-07 14:00:00,27.86,27.86,27.8,27.82,45300.0,17.8831,17.8831,17.8446,17.8574,45300.0
2005-07-07 14:30:00,27.82,27.92,27.82,27.91,122600.0,17.8574,17.9216,17.8574,17.9152,122600.0
2005-07-07 15:00:00,27.93,27.98,27.84,27.94,374300.0,17.928,17.9601,17.8703,17.9345,374300.0
2005-07-07 15:30:00,27.95,28.03,27.94,28.0,303100.0,17.9409,17.9922,17.9345,17.973,303100.0
2005-07-08 09:30:00,27.9,28.02,27.86,27.96,184300.0,17.9088,17.9858,17.8831,17.9473,184300.0
2005-07-08 10:00:00,27.96,27.97,27.88,27.92,128700.0,17.9473,17.9537,17.8959,17.9216,128700.0
2005-07-08 10:30:00,27.92,28.35,27.91,28.32,514000.0,17.9216,18.1976,17.9152,18.1784,514000.0
2005-07-08 11:00:00,28.32,28.5,28.3,28.35,351500.0,18.1784,18.2939,18.1655,18.1976,351500.0
2005-07-08 11:30:00,28.36,29.01,28.35,29.0,1230400.0,18.2041,18.6213,18.1976,18.6149,1230400.0
2005-07-08 12:00:00,29.0,29.86,29.0,29.55,2420200.0,18.6149,19.1669,18.6149,18.9679,2420200.0
2005-07-08 12:30:00,29.6,29.9,29.4,29.47,828800.0,19.0,19.1926,18.8716,18.9166,828800.0
2005-07-08 13:00:00,29.46,29.47,29.29,29.33,282100.0,18.9101,18.9166,18.801,18.8267,282100.0
2005-07-08 13:30:00,29.33,29.66,29.3,29.59,606400.0,18.8267,19.0385,18.8074,18.9936,606400.0
2005-07-08 14:00:00,29.61,29.71,29.44,29.5,568100.0,19.0064,19.0706,18.8973,18.9358,568100.0
2005-07-08 14:30:00,29.5,29.54,29.4,29.43,604200.0,18.9358,18.9615,18.8716,18.8909,604200.0
2005-07-08 15:00:00,29.43,29.58,29.4,29.53,475400.0,18.8909,18.9872,18.8716,18.9551,475400.0
2005-07-08 15:30:00,29.53,29.53,29.36,29.4,839300.0,18.9551,18.9551,18.8459,18.8716,839300.0
2005-07-11 09:30:00,29.26,29.39,29.1,29.29,456500.0,18.7818,18.8652,18.6791,18.801,456500.0
2005-07-11 10:00:00,29.27,29.4,29.23,29.35,209900.0,18.7882,18.8716,18.7625,18.8395,209900.0
2005-07-11 10:30:00,29.35,29.41,29.29,29.38,191700.0,18.8395,18.878,18.801,18.8588,191700.0
2005-07-11 11:00:00,29.38,29.47,29.35,29.46,179300.0,18.8588,18.9166,18.8395,18.9101,179300.0
2005-07-11 11:30:00,29.46,29.47,29.22,29.31,179200.0,18.9101,18.9166,18.7561,18.8138,179200.0
2005-07-11 12:00:00,29.31,29.43,29.31,29.4,89700.0,18.8138,18.8909,18.8138,18.8716,89700.0
2005-07-11 12:30:00,29.41,29.42,29.36,29.4,54700.0,18.878,18.8845,18.8459,18.8716,54700.0
2005-07-11 13:00:00,29.39,29.41,29.38,29.39,39000.0,18.8652,18.878,18.8588,18.8652,39000.0
2005-07-11 13:30:00,29.4,29.42,29.3,29.33,103400.0,18.8716,18.8845,18.8074,18.8267,103400.0
2005-07-11 14:00:00,29.34,29.38,29.3,29.32,28800.0,18.8331,18.8588,18.8074,18.8203,28800.0
2005-07-11 14:30:00,29.32,29.45,29.32,29.39,82500.0,18.8203,18.9037,18.8203,18.8652,82500.0
2005-07-11 15:00:00,29.38,29.4,29.35,29.35,129900.0,18.8588,18.8716,18.8395,18.8395,129900.0
2005-07-11 15:30:00,29.35,29.37,29.31,29.35,462900.0,18.8395,18.8524,18.8138,18.8395,462900.0
2005-07-12 09:30:00,29.15,29.34,29.15,29.24,176300.0,18.7111,18.8331,18.7111,18.7689,176300.0
2005-07-12 10:00:00,29.24,29.25,29.09,29.11,128200.0,18.7689,18.7753,18.6726,18.6855,128200.0
2005-07-12 10:30:00,29.11,29.22,29.11,29.21,127500.0,18.6855,18.7561,18.6855,18.7497,127500.0
2005-07-12 11:00:00,29.21,29.24,29.11,29.15,135600.0,18.7497,18.7689,18.6855,18.7111,135600.0
2005-07-12 11:30:00,29.15,29.16,28.8,28.88,343700.0,18.7111,18.7176,18.4865,18.5378,343700.0
2005-07-12 12:00:00,28.88,28.91,28.84,28.88,98800.0,18.5378,18.5571,18.5122,18.5378,98800.0
2005-07-12 12:30:00,28.88,28.97,28.88,28.96,73900.0,18.5378,18.5956,18.5378,18.5892,73900.0
2005-07-12 13:00:00,28.96,28.96,28.86,28.91,161700.0,18.5892,18.5892,18.525,18.5571,161700.0
2005-07-12 13:30:00,28.89,28.96,28.89,28.93,120500.0,18.5443,18.5892,18.5443,18.5699,120500.0
2005-07-12 14:00:00,28.93,29.0,28.93,29.0,149200.0,18.5699,18.6149,18.5699,18.6149,149200.0
2005-07-12 14:30:00,29.01,29.05,29.0,29.04,120100.0,18.6213,18.647,18.6149,18.6405,120100.0
2005-07-12 15:00:00,29.04,29.16,29.02,29.13,133500.0,18.6405,18.7176,18.6277,18.6983,133500.0
2005-07-12 15:30:00,29.16,29.19,29.12,29.19,240100.0,18.7176,18.7368,18.6919,18.7368,240100.0
2005-07-13 09:30:00,29.13,29.27,29.1,29.24,113800.0,18.6983,18.7882,18.6791,18.7689,113800.0
2005-07-13 10:00:00,29.25,29.29,29.14,29.14,68600.0,18.7753,18.801,18.7047,18.7047,68600.0
2005-07-13 10:30:00,29.14,29.25,29.01,29.01,72500.0,18.7047,18.7753,18.6213,18.6213,72500.0
2005-07-13 11:00:00,29.0,29.1,29.0,29.09,67000.0,18.6149,18.6791,18.6149,18.6726,67000.0
2005-07-13 11:30:00,29.09,29.09,29.05,29.06,39900.0,18.6726,18.6726,18.647,18.6534,39900.0
2005-07-13 12:00:00,29.06,29.1,29.06,29.09,40100.0,18.6534,18.6791,18.6534,18.6726,40100.0
2005-07-13 12:30:00,29.08,29.09,29.0,29.02,73600.0,18.6662,18.6726,18.6149,18.6277,73600.0
2005-07-13 13:00:00,29.02,29.1,29.02,29.08,87000.0,18.6277,18.6791,18.6277,18.6662,87000.0
2005-07-13 13:30:00,29.08,29.09,29.05,29.08,41900.0,18.6662,18.6726,18.647,18.6662,41900.0
2005-07-13 14:00:00,29.07,29.1,29.05,29.07,73500.0,18.6598,18.6791,18.647,18.6598,73500.0
2005-07-13 14:30:00,29.08,29.09,29.04,29.05,50900.0,18.6662,18.6726,18.6405,18.647,50900.0
2005-07-13 15:00:00,29.05,29.1,29.02,29.09,98000.0,18.647,18.6791,18.6277,18.6726,98000.0
2005-07-13 15:30:00,29.09,29.11,29.08,29.08,144400.0,18.6726,18.6855,18.6662,18.6662,144400.0
2005-07-14 09:30:00,29.4,29.7,29.25,29.56,409000.0,18.8716,19.0642,18.7753,18.9743,409000.0
2005-07-14 10:00:00,29.57,29.61,29.51,29.55,449100.0,18.9807,19.0064,18.9422,18.9679,449100.0
2005-07-14 10:30:00,29.57,29.77,29.55,29.77,334900.0,18.9807,19.1091,18.9679,19.1091,334900.0
2005-07-14 11:00:00,29.77,29.88,29.62,29.62,350600.0,19.1091,19.1797,19.0128,19.0128,350600.0
2005-07-14 11:30:00,29.63,29.65,29.58,29.6,199500.0,19.0193,19.0321,18.9872,19.0,199500.0
2005-07-14 12:00:00,29.61,29.67,29.6,29.62,125000.0,19.0064,19.0449,19.0,19.0128,125000.0
2005-07-14 12:30:00,29.62,29.7,29.61,29.63,88300.0,19.0128,19.0642,19.0064,19.0193,88300.0
2005-07-14 13:00:00,29.62,29.73,29.62,29.66,41500.0,19.0128,19.0834,19.0128,19.0385,41500.0
2005-07-14 13:30:00,29.67,29.67,29.6,29.61,73500.0,19.0449,19.0449,19.0,19.0064,73500.0
2005-07-14 14:00:00,29.6,29.69,29.59,29.6,109500.0,19.0,19.0578,18.9936,19.0,109500.0
2005-07-14 14:30:00,29.6,29.67,29.6,29.64,100900.0,19.0,19.0449,19.0,19.0257,100900.0
2005-07-14 15:00:00,29.64,29.74,29.62,29.7,91200.0,19.0257,19.0899,19.0128,19.0642,91200.0
2005-07-14 15:30:00,29.7,29.77,29.67,29.76,490800.0,19.0642,19.1091,19.0449,19.1027,490800.0
2005-07-15 09:30:00,29.79,29.96,29.79,29.84,436100.0,19.122,19.2311,19.122,19.1541,436100.0
2005-07-15 10:00:00,29.82,30.11,29.8,30.11,445300.0,19.1412,19.3274,19.1284,19.3274,445300.0
2005-07-15 10:30:00,30.11,30.18,29.88,29.9,265200.0,19.3274,19.3723,19.1797,19.1926,265200.0
2005-07-15 11:00:00,29.9,29.99,29.89,29.93,101600.0,19.1926,19.2503,19.1861,19.2118,101600.0
2005-07-15 11:30:00,29.92,29.94,29.88,29.9,107200.0,19.2054,19.2182,19.1797,19.1926,107200.0
2005-07-15 12:00:00,29.9,29.93,29.89,29.91,151300.0,19.1926,19.2118,19.1861,19.199,151300.0
2005-07-15 12:30:00,29.92,29.97,29.9,29.93,77600.0,19.2054,19.2375,19.1926,19.2118,77600.0
2005-07-15 13:00:00,29.93,29.98,29.93,29.98,62600.0,19.2118,19.2439,19.2118,19.2439,62600.0
2005-07-15 13:30:00,29.97,30.03,29.97,30.01,136100.0,19.2375,19.276,19.2375,19.2632,136100.0
2005-07-15 14:00:00,30.01,30.09,30.01,30.04,123100.0,19.2632,19.3145,19.2632,19.2824,123100.0
2005-07-15 14:30:00,30.04,30.06,30.0,30.05,164400.0,19.2824,19.2953,19.2568,19.2888,164400.0
2005-07-15 15:00:00,30.05,30.06,30.0,30.0,117400.0,19.2888,19.2953,19.2568,19.2568,117400.0
2005-07-15 15:30:00,30.0,30.03,29.97,30.0,628000.0,19.2568,19.276,19.2375,19.2568,628000.0
2005-07-18 09:30:00,29.9,30.01,29.85,29.99,684400.0,19.1926,19.2632,19.1605,19.2503,684400.0
2005-07-18 10:00:00,29.99,30.0,29.86,30.0,182300.0,19.2503,19.2568,19.1669,19.2568,182300.0
2005-07-18 10:30:00,30.0,30.0,29.89,29.9,146500.0,19.2568,19.2568,19.1861,19.1926,146500.0
2005-07-18 11:00:00,29.92,29.99,29.9,29.95,65300.0,19.2054,19.2503,19.1926,19.2247,65300.0
2005-07-18 11:30:00,29.95,29.97,29.94,29.95,79200.0,19.2247,19.2375,19.2182,19.2247,79200.0
2005-07-18 12:00:00,29.96,29.99,29.95,29.95,59900.0,19.2311,19.2503,19.2247,19.2247,59900.0
2005-07-18 12:30:00,29.97,29.97,29.93,29.94,142500.0,19.2375,19.2375,19.2118,19.2182,142500.0
2005-07-18 13:00:00,29.95,29.97,29.94,29.96,52200.0,19.2247,19.2375,19.2182,19.2311,52200.0
2005-07-18 13:30:00,29.96,30.0,29.95,29.97,57700.0,19.2311,19.2568,19.2247,19.2375,57700.0
2005-07-18 14:00:00,29.97,29.99,29.92,29.94,73000.0,19.2375,19.2503,19.2054,19.2182,73000.0
2005-07-18 14:30:00,29.94,29.97,29.91,29.92,56600.0,19.2182,19.2375,19.199,19.2054,56600.0
2005-07-18 15:00:00,29.92,29.92,29.85,29.87,82300.0,19.2054,19.2054,19.1605,19.1733,82300.0
2005-07-18 15:30:00,29.87,29.91,29.84,29.86,150600.0,19.1733,19.199,19.1541,19.1669,150600.0
2005-07-19 09:30:00,29.85,29.98,29.78,29.86,205700.0,19.1605,19.2439,19.1155,19.1669,205700.0
2005-07-19 10:00:00,29.87,29.95,29.85,29.92,183100.0,19.1733,19.2247,19.1605,19.2054,183100.0
2005-07-19 10:30:00,29.91,29.92,29.88,29.91,222400.0,19.199,19.2054,19.1797,19.199,222400.0
2005-07-19 11:00:00,29.91,29.91,29.85,29.9,113500.0,19.199,19.199,19.1605,19.1926,113500.0
2005-07-19 11:30:00,29.91,29.92,29.85,29.85,257500.0,19.199,19.2054,19.1605,19.1605,257500.0
2005-07-19 12:00:00,29.85,29.88,29.85,29.86,76500.0,19.1605,19.1797,19.1605,19.1669,76500.0
2005-07-19 12:30:00,29.86,29.96,29.85,29.95,53600.0,19.1669,19.2311,19.1605,19.2247,53600.0
2005-07-19 13:00:00,29.95,29.96,29.88,29.9,56400.0,19.2247,19.2311,19.1797,19.1926,56400.0
2005-07-19 13:30:00,29.9,29.91,29.88,29.91,75100.0,19.1926,19.199,19.1797,19.199,75100.0
2005-07-19 14:00:00,29.91,30.0,29.9,29.95,121100.0,19.199,19.2568,19.1926,19.2247,121100.0
2005-07-19 14:30:00,29.95,29.99,29.95,29.95,64900.0,19.2247,19.2503,19.2247,19.2247,64900.0
2005-07-19 15:00:00,29.95,29.99,29.95,29.95,98000.0,19.2247,19.2503,19.2247,19.2247,98000.0
2005-07-19 15:30:00,29.96,30.01,29.94,29.97,235800.0,19.2311,19.2632,19.2182,19.2375,235800.0
2005-07-20 09:30:00,29.85,29.96,29.75,29.94,193500.0,19.1605,19.2311,19.0963,19.2182,193500.0
2005-07-20 10:00:00,29.95,29.96,29.72,29.77,217300.0,19.2247,19.2311,19.077,19.1091,217300.0
2005-07-20 10:30:00,29.78,29.82,29.7,29.73,223600.0,19.1155,19.1412,19.0642,19.0834,223600.0
2005-07-20 11:00:00,29.71,29.85,29.71,29.78,113900.0,19.0706,19.1605,19.0706,19.1155,113900.0
2005-07-20 11:30:00,29.78,29.85,29.77,29.77,190300.0,19.1155,19.1605,19.1091,19.1091,190300.0
2005-07-20 12:00:00,29.78,29.8,29.73,29.74,71500.0,19.1155,19.1284,19.0834,19.0899,71500.0
2005-07-20 12:30:00,29.74,29.77,29.71,29.71,29100.0,19.0899,19.1091,19.0706,19.0706,29100.0
2005-07-20 13:00:00,29.7,29.85,29.7,29.81,109500.0,19.0642,19.1605,19.0642,19.1348,109500.0
2005-07-20 13:30:00,29.81,29.9,29.81,29.88,79400.0,19.1348,19.1926,19.1348,19.1797,79400.0
2005-07-20 14:00:00,29.87,29.88,29.81,29.85,159900.0,19.1733,19.1797,19.1348,19.1605,159900.0
2005-07-20 14:30:00,29.85,29.87,29.75,29.77,82800.0,19.1605,19.1733,19.0963,19.1091,82800.0
2005-07-20 15:00:00,29.77,29.83,29.74,29.83,69900.0,19.1091,19.1476,19.0899,19.1476,69900.0
2005-07-20 15:30:00,29.84,29.86,29.81,29.83,251000.0,19.1541,19.1669,19.1348,19.1476,251000.0
2005-07-21 09:30:00,29.8,29.89,29.68,29.8,84800.0,19.1284,19.1861,19.0513,19.1284,84800.0
2005-07-21 10:00:00,29.8,29.82,29.53,29.56,127300.0,19.1284,19.1412,18.9551,18.9743,127300.0
2005-07-21 10:30:00,29.55,29.62,29.43,29.61,88600.0,18.9679,19.0128,18.8909,19.0064,88600.0
2005-07-21 11:00:00,29.61,29.73,29.59,29.69,74800.0,19.0064,19.0834,18.9936,19.0578,74800.0
2005-07-21 11:30:00,29.69,29.78,29.65,29.66,91500.0,19.0578,19.1155,19.0321,19.0385,91500.0
2005-07-21 12:00:00,29.65,29.68,29.63,29.67,60100.0,19.0321,19.0513,19.0193,19.0449,60100.0
2005-07-21 12:30:00,29.67,29.85,29.65,29.78,103600.0,19.0449,19.1605,19.0321,19.1155,103600.0
2005-07-21 13:00:00,29.81,29.91,29.78,29.8,107100.0,19.1348,19.199,19.1155,19.1284,107100.0
2005-07-21 13:30:00,29.79,29.87,29.79,29.86,84100.0,19.122,19.1733,19.122,19.1669,84100.0
2005-07-21 14:00:00,29.87,29.87,29.67,29.69,127700.0,19.1733,19.1733,19.0449,19.0578,127700.0
2005-07-21 14:30:00,29.69,29.76,29.66,29.72,90600.0,19.0578,19.1027,19.0385,19.077,90600.0
2005-07-21 15:00:00,29.73,29.77,29.7,29.75,211000.0,19.0834,19.1091,19.0642,19.0963,211000.0
2005-07-21 15:30:00,29.76,29.76,29.67,29.73,211000.0,19.1027,19.1027,19.0449,19.0834,211000.0
2005-07-22 09:30:00,29.64,29.73,29.41,29.52,278500.0,19.0257,19.0834,18.878,18.9486,278500.0
2005-07-22 10:00:00,29.52,29.57,29.4,29.46,40300.0,18.9486,18.9807,18.8716,18.9101,40300.0
2005-07-22 10:30:00,29.46,29.58,29.46,29.56,103400.0,18.9101,18.9872,18.9101,18.9743,103400.0
2005-07-22 11:00:00,29.56,29.62,29.48,29.61,107600.0,18.9743,19.0128,18.923,19.0064,107600.0
2005-07-22 11:30:00,29.6,29.62,29.5,29.52,91400.0,19.0,19.0128,18.9358,18.9486,91400.0
2005-07-22 12:00:00,29.53,29.6,29.48,29.52,126500.0,18.9551,19.0,18.923,18.9486,126500.0
2005-07-22 12:30:00,29.51,29.51,29.45,29.47,120200.0,18.9422,18.9422,18.9037,18.9166,120200.0
2005-07-22 13:00:00,29.46,29.55,29.46,29.5,405800.0,18.9101,18.9679,18.9101,18.9358,405800.0
2005-07-22 13:30:00,29.49,29.55,29.41,29.45,294600.0,18.9294,18.9679,18.878,18.9037,294600.0
2005-07-22 14:00:00,29.44,29.44,29.37,29.38,73600.0,18.8973,18.8973,18.8524,18.8588,73600.0
2005-07-22 14:30:00,29.38,29.5,29.35,29.5,145800.0,18.8588,18.9358,18.8395,18.9358,145800.0
2005-07-22 15:00:00,29.5,29.54,29.41,29.49,274400.0,18.9358,18.9615,18.878,18.9294,274400.0
2005-07-22 15:30:00,29.5,29.5,29.42,29.46,134000.0,18.9358,18.9358,18.8845,18.9101,134000.0
2005-07-25 09:30:00,29.35,29.49,29.14,29.31,149300.0,18.8395,18.9294,18.7047,18.8138,149300.0
2005-07-25 10:00:00,29.31,29.37,29.2,29.2,52000.0,18.8138,18.8524,18.7432,18.7432,52000.0
2005-07-25 10:30:00,29.22,29.25,29.16,29.24,119200.0,18.7561,18.7753,18.7176,18.7689,119200.0
2005-07-25 11:00:00,29.24,29.28,29.19,29.23,121700.0,18.7689,18.7946,18.7368,18.7625,121700.0
2005-07-25 11:30:00,29.23,29.23,29.05,29.13,133000.0,18.7625,18.7625,18.647,18.6983,133000.0
2005-07-25 12:00:00,29.13,29.22,29.06,29.19,149200.0,18.6983,18.7561,18.6534,18.7368,149200.0
2005-07-25 12:30:00,29.19,29.2,29.13,29.13,84700.0,18.7368,18.7432,18.6983,18.6983,84700.0
2005-07-25 13:00:00,29.14,29.25,29.11,29.25,101900.0,18.7047,18.7753,18.6855,18.7753,101900.0
2005-07-25 13:30:00,29.25,29.31,29.15,29.17,197100.0,18.7753,18.8138,18.7111,18.724,197100.0
2005-07-25 14:00:00,29.16,29.19,29.09,29.16,87500.0,18.7176,18.7368,18.6726,18.7176,87500.0
2005-07-25 14:30:00,29.16,29.16,29.04,29.07,86700.0,18.7176,18.7176,18.6405,18.6598,86700.0
2005-07-25 15:00:00,29.07,29.17,29.04,29.17,106600.0,18.6598,18.724,18.6405,18.724,106600.0
2005-07-25 15:30:00,29.16,29.17,29.05,29.07,170100.0,18.7176,18.724,18.647,18.6598,170100.0
2005-07-26 09:30:00,29.23,29.29,29.03,29.08,102800.0,18.7625,18.801,18.6341,18.6662,102800.0
2005-07-26 10:00:00,29.12,29.16,29.06,29.07,91500.0,18.6919,18.7176,18.6534,18.6598,91500.0
2005-07-26 10:30:00,29.08,29.11,29.0,29.1,333200.0,18.6662,18.6855,18.6149,18.6791,333200.0
2005-07-26 11:00:00,29.1,29.1,29.01,29.03,105100.0,18.6791,18.6791,18.6213,18.6341,105100.0
2005-07-26 11:30:00,29.06,29.06,28.98,29.03,87000.0,18.6534,18.6534,18.602,18.6341,87000.0
2005-07-26 12:00:00,29.04,29.04,28.92,28.96,95800.0,18.6405,18.6405,18.5635,18.5892,95800.0
2005-07-26 12:30:00,28.95,28.98,28.93,28.98,38800.0,18.5828,18.602,18.5699,18.602,38800.0
2005-07-26 13:00:00,28.98,28.99,28.92,28.94,33700.0,18.602,18.6084,18.5635,18.5763,33700.0
2005-07-26 13:30:00,28.93,29.02,28.92,29.02,85700.0,18.5699,18.6277,18.5635,18.6277,85700.0
2005-07-26 14:00:00,29.02,29.08,28.95,28.99,75200.0,18.6277,18.6662,18.5828,18.6084,75200.0
2005-07-26 14:30:00,28.99,29.11,28.98,29.08,70800.0,18.6084,18.6855,18.602,18.6662,70800.0
2005-07-26 15:00:00,29.06,29.09,28.98,29.04,330500.0,18.6534,18.6726,18.602,18.6405,330500.0
2005-07-26 15:30:00,29.04,29.04,28.94,29.0,281700.0,18.6405,18.6405,18.5763,18.6149,281700.0
2005-07-27 09:30:00,29.14,29.35,29.01,29.35,150300.0,18.7047,18.8395,18.6213,18.8395,150300.0
2005-07-27 10:00:00,29.32,29.37,29.03,29.05,78300.0,18.8203,18.8524,18.6341,18.647,78300.0
2005-07-27 10:30:00,29.06,29.25,29.04,29.2,237600.0,18.6534,18.7753,18.6405,18.7432,237600.0
2005-07-27 11:00:00,29.2,29.22,29.15,29.16,56200.0,18.7432,18.7561,18.7111,18.7176,56200.0
2005-07-27 11:30:00,29.16,29.2,29.13,29.16,445100.0,18.7176,18.7432,18.6983,18.7176,445100.0
2005-07-27 12:00:00,29.16,29.25,29.14,29.17,41600.0,18.7176,18.7753,18.7047,18.724,41600.0
2005-07-27 12:30:00,29.16,29.18,29.14,29.14,41300.0,18.7176,18.7304,18.7047,18.7047,41300.0
2005-07-27 13:00:00,29.14,29.16,29.14,29.16,44800.0,18.7047,18.7176,18.7047,18.7176,44800.0
2005-07-27 13:30:00,29.15,29.17,29.14,29.15,34600.0,18.7111,18.724,18.7047,18.7111,34600.0
2005-07-27 14:00:00,29.15,29.19,29.14,29.15,37700.0,18.7111,18.7368,18.7047,18.7111,37700.0
2005-07-27 14:30:00,29.15,29.21,29.14,29.18,64700.0,18.7111,18.7497,18.7047,18.7304,64700.0
2005-07-27 15:00:00,29.18,29.21,29.12,29.21,228900.0,18.7304,18.7497,18.6919,18.7497,228900.0
2005-07-27 15:30:00,29.21,29.23,29.11,29.16,187900.0,18.7497,18.7625,18.6855,18.7176,187900.0
2005-07-28 09:30:00,29.28,29.45,29.13,29.37,143300.0,18.7946,18.9037,18.6983,18.8524,143300.0
2005-07-28 10:00:00,29.38,29.4,29.19,29.3,74000.0,18.8588,18.8716,18.7368,18.8074,74000.0
2005-07-28 10:30:00,29.29,29.45,29.28,29.38,86500.0,18.801,18.9037,18.7946,18.8588,86500.0
2005-07-28 11:00:00,29.38,29.45,29.34,29.38,63400.0,18.8588,18.9037,18.8331,18.8588,63400.0
2005-07-28 11:30:00,29.38,29.48,29.33,29.48,121100.0,18.8588,18.923,18.8267,18.923,121100.0
2005-07-28 12:00:00,29.48,29.5,29.32,29.34,48900.0,18.923,18.9358,18.8203,18.8331,48900.0
2005-07-28 12:30:00,29.37,29.39,29.32,29.39,69600.0,18.8524,18.8652,18.8203,18.8652,69600.0
2005-07-28 13:00:00,29.39,29.48,29.39,29.46,67700.0,18.8652,18.923,18.8652,18.9101,67700.0
2005-07-28 13:30:00,29.47,29.5,29.44,29.48,66500.0,18.9166,18.9358,18.8973,18.923,66500.0
2005-07-28 14:00:00,29.47,29.47,29.36,29.39,63200.0,18.9166,18.9166,18.8459,18.8652,63200.0
2005-07-28 14:30:00,29.39,29.4,29.3,29.33,73300.0,18.8652,18.8716,18.8074,18.8267,73300.0
2005-07-28 15:00:00,29.33,29.33,29.28,29.33,116600.0,18.8267,18.8267,18.7946,18.8267,116600.0
2005-07-28 15:30:00,29.33,29.35,29.16,29.23,308700.0,18.8267,18.8395,18.7176,18.7625,308700.0
2005-07-29 09:30:00,29.09,29.36,29.02,29.24,92400.0,18.6726,18.8459,18.6277,18.7689,92400.0
2005-07-29 10:00:00,29.25,29.32,29.12,29.13,114500.0,18.7753,18.8203,18.6919,18.6983,114500.0
2005-07-29 10:30:00,29.13,29.26,29.13,29.15,94600.0,18.6983,18.7818,18.6983,18.7111,94600.0
2005-07-29 11:00:00,29.14,29.15,29.03,29.07,62700.0,18.7047,18.7111,18.6341,18.6598,62700.0
2005-07-29 11:30:00,29.08,29.12,29.03,29.11,54100.0,18.6662,18.6919,18.6341,18.6855,54100.0
2005-07-29 12:00:00,29.11,29.11,29.0,29.0,77300.0,18.6855,18.6855,18.6149,18.6149,77300.0
2005-07-29 12:30:00,29.0,29.04,28.93,28.95,188600.0,18.6149,18.6405,18.5699,18.5828,188600.0
2005-07-29 13:00:00,28.96,28.97,28.92,28.96,58900.0,18.5892,18.5956,18.5635,18.5892,58900.0
2005-07-29 13:30:00,28.96,29.04,28.93,28.99,60500.0,18.5892,18.6405,18.5699,18.6084,60500.0
2005-07-29 14:00:00,29.0,29.07,28.99,29.06,359900.0,18.6149,18.6598,18.6084,18.6534,359900.0
2005-07-29 14:30:00,29.06,29.07,28.99,29.06,54700.0,18.6534,18.6598,18.6084,18.6534,54700.0
2005-07-29 15:00:00,29.06,29.09,28.95,28.97,117200.0,18.6534,18.6726,18.5828,18.5956,117200.0
2005-07-29 15:30:00,28.96,29.02,28.92,28.95,207900.0,18.5892,18.6277,18.5635,18.5828,207900.0
2005-08-01 09:30:00,29.0,29.06,28.52,28.78,177100.0,18.6149,18.6534,18.3068,18.4736,177100.0
2005-08-01 10:00:00,28.76,28.98,28.65,28.72,220100.0,18.4608,18.602,18.3902,18.4351,220100.0
2005-08-01 10:30:00,28.75,28.79,28.58,28.61,161600.0,18.4544,18.4801,18.3453,18.3645,161600.0
2005-08-01 11:00:00,28.62,28.65,28.45,28.62,186400.0,18.3709,18.3902,18.2618,18.3709,186400.0
2005-08-01 11:30:00,28.62,28.72,28.58,28.62,91500.0,18.3709,18.4351,18.3453,18.3709,91500.0
2005-08-01 12:00:00,28.63,28.72,28.6,28.64,103900.0,18.3774,18.4351,18.3581,18.3838,103900.0
2005-08-01 12:30:00,28.65,28.72,28.65,28.71,32200.0,18.3902,18.4351,18.3902,18.4287,32200.0
2005-08-01 13:00:00,28.71,28.72,28.43,28.49,148800.0,18.4287,18.4351,18.249,18.2875,148800.0
2005-08-01 13:30:00,28.5,28.51,28.43,28.44,110100.0,18.2939,18.3003,18.249,18.2554,110100.0
2005-08-01 14:00:00,28.44,28.85,28.44,28.83,132300.0,18.2554,18.5186,18.2554,18.5057,132300.0
2005-08-01 14:30:00,28.82,28.89,28.5,28.66,136200.0,18.4993,18.5443,18.2939,18.3966,136200.0
2005-08-01 15:00:00,28.66,28.79,28.66,28.73,130400.0,18.3966,18.4801,18.3966,18.4416,130400.0
2005-08-01 15:30:00,28.74,28.95,28.69,28.95,382000.0,18.448,18.5828,18.4159,18.5828,382000.0
2005-08-02 09:30:00,28.6,29.3,28.3,29.28,306300.0,18.3581,18.8074,18.1655,18.7946,306300.0
2005-08-02 10:00:00,29.28,29.3,28.85,29.0,260900.0,18.7946,18.8074,18.5186,18.6149,260900.0
2005-08-02 10:30:00,29.0,29.0,28.62,28.79,235100.0,18.6149,18.6149,18.3709,18.4801,235100.0
2005-08-02 11:00:00,28.78,28.99,28.7,28.87,210500.0,18.4736,18.6084,18.4223,18.5314,210500.0
2005-08-02 11:30:00,28.87,28.95,28.79,28.88,180000.0,18.5314,18.5828,18.4801,18.5378,180000.0
2005-08-02 12:00:00,28.88,29.18,28.88,28.97,245000.0,18.5378,18.7304,18.5378,18.5956,245000.0
2005-08-02 12:30:00,28.97,29.0,28.88,28.89,123400.0,18.5956,18.6149,18.5378,18.5443,123400.0
2005-08-02 13:00:00,28.93,28.96,28.89,28.9,127500.0,18.5699,18.5892,18.5443,18.5507,127500.0
2005-08-02 13:30:00,28.9,28.93,28.65,28.72,123000.0,18.5507,18.5699,18.3902,18.4351,123000.0
2005-08-02 14:00:00,28.72,29.0,28.72,28.92,177800.0,18.4351,18.6149,18.4351,18.5635,177800.0
2005-08-02 14:30:00,28.92,28.93,28.64,28.71,95000.0,18.5635,18.5699,18.3838,18.4287,95000.0
2005-08-02 15:00:00,28.72,28.73,28.53,28.59,143300.0,18.4351,18.4416,18.3132,18.3517,143300.0
2005-08-02 15:30:00,28.59,28.68,28.51,28.57,267600.0,18.3517,18.4095,18.3003,18.3388,267600.0
2005-08-03 09:30:00,28.12,28.18,27.88,28.16,225600.0,18.05,18.0885,17.8959,18.0757,225600.0
2005-08-03 10:00:00,28.16,28.3,28.13,28.21,151300.0,18.0757,18.1655,18.0564,18.1078,151300.0
2005-08-03 10:30:00,28.21,28.27,28.2,28.21,148600.0,18.1078,18.1463,18.1013,18.1078,148600.0
2005-08-03 11:00:00,28.21,28.21,28.1,28.13,286300.0,18.1078,18.1078,18.0372,18.0564,286300.0
2005-08-03 11:30:00,28.1,28.18,28.01,28.03,117800.0,18.0372,18.0885,17.9794,17.9922,117800.0
2005-08-03 12:00:00,28.03,28.04,27.96,28.03,132600.0,17.9922,17.9986,17.9473,17.9922,132600.0
2005-08-03 12:30:00,28.04,28.05,27.92,27.97,164400.0,17.9986,18.0051,17.9216,17.9537,164400.0
2005-08-03 13:00:00,27.97,28.03,27.92,27.97,464200.0,17.9537,17.9922,17.9216,17.9537,464200.0
2005-08-03 13:30:00,27.97,28.02,27.94,27.95,226400.0,17.9537,17.9858,17.9345,17.9409,226400.0
2005-08-03 14:00:00,27.95,27.98,27.84,27.88,316000.0,17.9409,17.9601,17.8703,17.8959,316000.0
2005-08-03 14:30:00,27.87,27.89,27.83,27.87,435900.0,17.8895,17.9024,17.8638,17.8895,435900.0
2005-08-03 15:00:00,27.86,27.98,27.85,27.95,135800.0,17.8831,17.9601,17.8767,17.9409,135800.0
2005-08-03 15:30:00,27.95,28.14,27.94,28.13,562000.0,17.9409,18.0628,17.9345,18.0564,562000.0
2005-08-04 09:30:00,27.95,28.14,27.54,27.71,221800.0,17.9409,18.0628,17.6777,17.7868,221800.0
2005-08-04 10:00:00,27.72,27.84,27.72,27.82,188000.0,17.7932,17.8703,17.7932,17.8574,188000.0
2005-08-04 10:30:00,27.82,27.84,27.71,27.72,161700.0,17.8574,17.8703,17.7868,17.7932,161700.0
2005-08-04 11:00:00,27.72,27.76,27.66,27.71,301900.0,17.7932,17.8189,17.7547,17.7868,301900.0
2005-08-04 11:30:00,27.71,27.72,27.59,27.59,196900.0,17.7868,17.7932,17.7098,17.7098,196900.0
2005-08-04 12:00:00,27.59,27.62,27.42,27.51,217000.0,17.7098,17.7291,17.6007,17.6584,217000.0
2005-08-04 12:30:00,27.52,27.57,27.47,27.48,161500.0,17.6649,17.697,17.6328,17.6392,161500.0
2005-08-04 13:00:00,27.48,27.54,27.44,27.5,215200.0,17.6392,17.6777,17.6135,17.652,215200.0
2005-08-04 13:30:00,27.49,27.51,27.3,27.32,317900.0,17.6456,17.6584,17.5236,17.5365,317900.0
2005-08-04 14:00:00,27.32,27.33,27.12,27.28,383700.0,17.5365,17.5429,17.4081,17.5108,383700.0
2005-08-04 14:30:00,27.26,27.53,27.2,27.5,552800.0,17.498,17.6713,17.4595,17.652,552800.0
2005-08-04 15:00:00,27.5,27.58,27.5,27.55,322900.0,17.652,17.7034,17.652,17.6841,322900.0
2005-08-04 15:30:00,27.56,27.63,27.54,27.57,398100.0,17.6905,17.7355,17.6777,17.697,398100.0
2005-08-05 09:30:00,27.43,27.65,27.35,27.6,231700.0,17.6071,17.7483,17.5557,17.7162,231700.0
2005-08-05 10:00:00,27.6,27.66,27.47,27.52,203600.0,17.7162,17.7547,17.6328,17.6649,203600.0
2005-08-05 10:30:00,27.51,27.74,27.51,27.63,170100.0,17.6584,17.8061,17.6584,17.7355,170100.0
2005-08-05 11:00:00,27.64,27.71,27.52,27.53,304500.0,17.7419,17.7868,17.6649,17.6713,304500.0
2005-08-05 11:30:00,27.53,27.59,27.33,27.49,265800.0,17.6713,17.7098,17.5429,17.6456,265800.0
2005-08-05 12:00:00,27.49,27.53,27.46,27.48,106400.0,17.6456,17.6713,17.6263,17.6392,106400.0
2005-08-05 12:30:00,27.49,27.52,27.46,27.51,73300.0,17.6456,17.6649,17.6263,17.6584,73300.0
2005-08-05 13:00:00,27.52,27.54,27.42,27.42,118000.0,17.6649,17.6777,17.6007,17.6007,118000.0
2005-08-05 13:30:00,27.42,27.47,27.4,27.47,46200.0,17.6007,17.6328,17.5878,17.6328,46200.0
2005-08-05 14:00:00,27.47,27.48,27.42,27.46,123700.0,17.6328,17.6392,17.6007,17.6263,123700.0
2005-08-05 14:30:00,27.46,27.54,27.46,27.51,172700.0,17.6263,17.6777,17.6263,17.6584,172700.0
2005-08-05 15:00:00,27.51,27.53,27.45,27.49,110300.0,17.6584,17.6713,17.6199,17.6456,110300.0
2005-08-05 15:30:00,27.48,27.53,27.48,27.52,297600.0,17.6392,17.6713,17.6392,17.6649,297600.0
2005-08-08 09:30:00,27.52,27.65,27.43,27.47,180100.0,17.6649,17.7483,17.6071,17.6328,180100.0
2005-08-08 10:00:00,27.48,27.51,27.31,27.36,133900.0,17.6392,17.6584,17.5301,17.5622,133900.0
2005-08-08 10:30:00,27.36,27.39,27.21,27.21,125800.0,17.5622,17.5814,17.4659,17.4659,125800.0
2005-08-08 11:00:00,27.24,27.33,27.24,27.27,112400.0,17.4851,17.5429,17.4851,17.5044,112400.0
2005-08-08 11:30:00,27.28,27.29,27.15,27.2,131900.0,17.5108,17.5172,17.4274,17.4595,131900.0
2005-08-08 12:00:00,27.19,27.2,27.1,27.12,299400.0,17.453,17.4595,17.3953,17.4081,299400.0
2005-08-08 12:30:00,27.11,27.12,27.08,27.09,182800.0,17.4017,17.4081,17.3824,17.3888,182800.0
2005-08-08 13:00:00,27.09,27.11,27.07,27.07,108200.0,17.3888,17.4017,17.376,17.376,108200.0
2005-08-08 13:30:00,27.08,27.09,26.95,26.99,284300.0,17.3824,17.3888,17.299,17.3247,284300.0
2005-08-08 14:00:00,26.99,26.99,26.84,26.93,137500.0,17.3247,17.3247,17.2284,17.2861,137500.0
2005-08-08 14:30:00,26.93,27.04,26.92,26.99,196400.0,17.2861,17.3568,17.2797,17.3247,196400.0
2005-08-08 15:00:00,27.0,27.01,26.93,26.97,326000.0,17.3311,17.3375,17.2861,17.3118,326000.0
2005-08-08 15:30:00,26.97,26.99,26.92,26.94,424500.0,17.3118,17.3247,17.2797,17.2926,424500.0
2005-08-09 09:30:00,27.0,27.14,26.95,27.06,253400.0,17.3311,17.4209,17.299,17.3696,253400.0
2005-08-09 10:00:00,27.06,27.12,27.02,27.09,238000.0,17.3696,17.4081,17.3439,17.3888,238000.0
2005-08-09 10:30:00,27.1,27.25,27.1,27.22,286300.0,17.3953,17.4916,17.3953,17.4723,286300.0
2005-08-09 11:00:00,27.22,27.24,27.17,27.17,349400.0,17.4723,17.4851,17.4402,17.4402,349400.0
2005-08-09 11:30:00,27.16,27.2,27.15,27.2,85900.0,17.4338,17.4595,17.4274,17.4595,85900.0
2005-08-09 12:00:00,27.2,27.24,27.17,27.22,98600.0,17.4595,17.4851,17.4402,17.4723,98600.0
2005-08-09 12:30:00,27.22,27.23,27.19,27.23,133000.0,17.4723,17.4787,17.453,17.4787,133000.0
2005-08-09 13:00:00,27.22,27.23,27.2,27.21,46400.0,17.4723,17.4787,17.4595,17.4659,46400.0
2005-08-09 13:30:00,27.21,27.25,27.19,27.24,114100.0,17.4659,17.4916,17.453,17.4851,114100.0
2005-08-09 14:00:00,27.25,27.42,27.25,27.41,229900.0,17.4916,17.6007,17.4916,17.5943,229900.0
2005-08-09 14:30:00,27.42,27.49,27.41,27.43,223200.0,17.6007,17.6456,17.5943,17.6071,223200.0
2005-08-09 15:00:00,27.43,27.43,27.24,27.27,161800.0,17.6071,17.6071,17.4851,17.5044,161800.0
2005-08-09 15:30:00,27.27,27.38,27.23,27.37,287800.0,17.5044,17.575,17.4787,17.5686,287800.0
2005-08-10 09:30:00,27.5,27.85,27.48,27.85,425000.0,17.652,17.8767,17.6392,17.8767,425000.0
2005-08-10 10:00:00,27.85,28.0,27.76,27.79,300100.0,17.8767,17.973,17.8189,17.8382,300100.0
2005-08-10 10:30:00,27.79,27.92,27.79,27.81,293800.0,17.8382,17.9216,17.8382,17.851,293800.0
2005-08-10 11:00:00,27.81,27.87,27.8,27.87,196600.0,17.851,17.8895,17.8446,17.8895,196600.0
2005-08-10 11:30:00,27.88,27.92,27.81,27.81,229700.0,17.8959,17.9216,17.851,17.851,229700.0
2005-08-10 12:00:00,27.83,27.83,27.76,27.76,102300.0,17.8638,17.8638,17.8189,17.8189,102300.0
2005-08-10 12:30:00,27.76,27.8,27.74,27.8,242600.0,17.8189,17.8446,17.8061,17.8446,242600.0
2005-08-10 13:00:00,27.79,27.83,27.7,27.76,178300.0,17.8382,17.8638,17.7804,17.8189,178300.0
2005-08-10 13:30:00,27.77,27.8,27.62,27.7,147500.0,17.8253,17.8446,17.7291,17.7804,147500.0
2005-08-10 14:00:00,27.7,27.71,27.44,27.45,153700.0,17.7804,17.7868,17.6135,17.6199,153700.0
2005-08-10 14:30:00,27.46,27.51,27.41,27.43,180100.0,17.6263,17.6584,17.5943,17.6071,180100.0
2005-08-10 15:00:00,27.44,27.46,27.29,27.31,179400.0,17.6135,17.6263,17.5172,17.5301,179400.0
2005-08-10 15:30:00,27.31,27.39,27.28,27.37,177700.0,17.5301,17.5814,17.5108,17.5686,177700.0
2005-08-11 09:30:00,27.17,27.3,27.14,27.19,168000.0,17.4402,17.5236,17.4209,17.453,168000.0
2005-08-11 10:00:00,27.2,27.35,27.18,27.25,105000.0,17.4595,17.5557,17.4466,17.4916,105000.0
2005-08-11 10:30:00,27.25,27.26,27.16,27.22,77100.0,17.4916,17.498,17.4338,17.4723,77100.0
2005-08-11 11:00:00,27.22,27.25,27.16,27.19,94300.0,17.4723,17.4916,17.4338,17.453,94300.0
2005-08-11 11:30:00,27.19,27.24,27.13,27.19,164300.0,17.453,17.4851,17.4145,17.453,164300.0
2005-08-11 12:00:00,27.19,27.2,27.11,27.12,143300.0,17.453,17.4595,17.4017,17.4081,143300.0
2005-08-11 12:30:00,27.12,27.23,27.12,27.2,105200.0,17.4081,17.4787,17.4081,17.4595,105200.0
2005-08-11 13:00:00,27.2,27.24,27.18,27.18,142500.0,17.4595,17.4851,17.4466,17.4466,142500.0
2005-08-11 13:30:00,27.18,27.19,27.1,27.14,99600.0,17.4466,17.453,17.3953,17.4209,99600.0
2005-08-11 14:00:00,27.15,27.16,27.05,27.05,130700.0,17.4274,17.4338,17.3632,17.3632,130700.0
2005-08-11 14:30:00,27.06,27.17,27.05,27.13,115700.0,17.3696,17.4402,17.3632,17.4145,115700.0
2005-08-11 15:00:00,27.13,27.26,27.11,27.2,152200.0,17.4145,17.498,17.4017,17.4595,152200.0
2005-08-11 15:30:00,27.21,27.25,27.13,27.16,230000.0,17.4659,17.4916,17.4145,17.4338,230000.0
2005-08-12 09:30:00,27.05,27.18,27.01,27.16,215400.0,17.3632,17.4466,17.3375,17.4338,215400.0
2005-08-12 10:00:00,27.17,27.29,27.15,27.28,161800.0,17.4402,17.5172,17.4274,17.5108,161800.0
2005-08-12 10:30:00,27.28,27.3,27.24,27.26,97100.0,17.5108,17.5236,17.4851,17.498,97100.0
2005-08-12 11:00:00,27.25,27.26,27.19,27.19,85700.0,17.4916,17.498,17.453,17.453,85700.0
2005-08-12 11:30:00,27.18,27.18,27.1,27.13,102400.0,17.4466,17.4466,17.3953,17.4145,102400.0
2005-08-12 12:00:00,27.13,27.15,27.05,27.07,78600.0,17.4145,17.4274,17.3632,17.376,78600.0
2005-08-12 12:30:00,27.07,27.07,26.99,27.04,117100.0,17.376,17.376,17.3247,17.3568,117100.0
2005-08-12 13:00:00,27.04,27.07,26.97,26.98,74700.0,17.3568,17.376,17.3118,17.3182,74700.0
2005-08-12 13:30:00,26.97,26.99,26.95,26.96,55600.0,17.3118,17.3247,17.299,17.3054,55600.0
2005-08-12 14:00:00,26.97,27.01,26.96,27.0,101400.0,17.3118,17.3375,17.3054,17.3311,101400.0
2005-08-12 14:30:00,27.0,27.01,26.95,26.97,56300.0,17.3311,17.3375,17.299,17.3118,56300.0
2005-08-12 15:00:00,26.96,27.05,26.95,27.04,128200.0,17.3054,17.3632,17.299,17.3568,128200.0
2005-08-12 15:30:00,27.05,27.08,26.95,26.96,273500.0,17.3632,17.3824,17.299,17.3054,273500.0
2005-08-15 09:30:00,26.93,27.06,26.92,26.99,108900.0,17.2861,17.3696,17.2797,17.3247,108900.0
2005-08-15 10:00:00,27.0,27.0,26.91,26.96,76000.0,17.3311,17.3311,17.2733,17.3054,76000.0
2005-08-15 10:30:00,26.96,27.0,26.91,27.0,42600.0,17.3054,17.3311,17.2733,17.3311,42600.0
2005-08-15 11:00:00,27.0,27.03,27.0,27.0,67900.0,17.3311,17.3503,17.3311,17.3311,67900.0
2005-08-15 11:30:00,27.0,27.09,26.98,27.09,101100.0,17.3311,17.3888,17.3182,17.3888,101100.0
2005-08-15 12:00:00,27.09,27.25,27.09,27.22,236600.0,17.3888,17.4916,17.3888,17.4723,236600.0
2005-08-15 12:30:00,27.22,27.23,27.15,27.17,88700.0,17.4723,17.4787,17.4274,17.4402,88700.0
2005-08-15 13:00:00,27.17,27.32,27.17,27.3,58700.0,17.4402,17.5365,17.4402,17.5236,58700.0
2005-08-15 13:30:00,27.3,27.33,27.25,27.27,64200.0,17.5236,17.5429,17.4916,17.5044,64200.0
2005-08-15 14:00:00,27.28,27.29,27.2,27.23,88000.0,17.5108,17.5172,17.4595,17.4787,88000.0
2005-08-15 14:30:00,27.23,27.39,27.22,27.37,105500.0,17.4787,17.5814,17.4723,17.5686,105500.0
2005-08-15 15:00:00,27.36,27.45,27.33,27.38,234100.0,17.5622,17.6199,17.5429,17.575,234100.0
2005-08-15 15:30:00,27.39,27.39,27.21,27.25,295100.0,17.5814,17.5814,17.4659,17.4916,295100.0
2005-08-16 09:30:00,27.17,27.23,27.01,27.19,257200.0,17.4402,17.4787,17.3375,17.453,257200.0
2005-08-16 10:00:00,27.2,27.7,27.11,27.69,578600.0,17.4595,17.7804,17.4017,17.774,578600.0
2005-08-16 10:30:00,27.7,27.74,27.38,27.5,585600.0,17.7804,17.8061,17.575,17.652,585600.0
2005-08-16 11:00:00,27.5,27.58,27.36,27.45,271900.0,17.652,17.7034,17.5622,17.6199,271900.0
2005-08-16 11:30:00,27.44,27.6,27.44,27.57,257500.0,17.6135,17.7162,17.6135,17.697,257500.0
2005-08-16 12:00:00,27.56,27.6,27.51,27.54,185000.0,17.6905,17.7162,17.6584,17.6777,185000.0
2005-08-16 12:30:00,27.54,27.7,27.51,27.54,161700.0,17.6777,17.7804,17.6584,17.6777,161700.0
2005-08-16 13:00:00,27.54,27.59,27.49,27.57,201900.0,17.6777,17.7098,17.6456,17.697,201900.0
2005-08-16 13:30:00,27.56,27.7,27.56,27.6,188400.0,17.6905,17.7804,17.6905,17.7162,188400.0
2005-08-16 14:00:00,27.6,27.61,27.38,27.39,251400.0,17.7162,17.7226,17.575,17.5814,251400.0
2005-08-16 14:30:00,27.4,27.51,27.38,27.5,211500.0,17.5878,17.6584,17.575,17.652,211500.0
2005-08-16 15:00:00,27.49,27.5,27.35,27.39,281300.0,17.6456,17.652,17.5557,17.5814,281300.0
2005-08-16 15:30:00,27.4,27.41,27.29,27.35,458100.0,17.5878,17.5943,17.5172,17.5557,458100.0
2005-08-17 09:30:00,27.34,27.45,27.25,27.4,252000.0,17.5493,17.6199,17.4916,17.5878,252000.0
2005-08-17 10:00:00,27.41,27.56,27.39,27.51,167500.0,17.5943,17.6905,17.5814,17.6584,167500.0
2005-08-17 10:30:00,27.51,27.54,27.38,27.47,270300.0,17.6584,17.6777,17.575,17.6328,270300.0
2005-08-17 11:00:00,27.48,27.57,27.45,27.53,129600.0,17.6392,17.697,17.6199,17.6713,129600.0
2005-08-17 11:30:00,27.53,27.67,27.5,27.65,141300.0,17.6713,17.7611,17.652,17.7483,141300.0
2005-08-17 12:00:00,27.66,27.75,27.59,27.73,112800.0,17.7547,17.8125,17.7098,17.7997,112800.0
2005-08-17 12:30:00,27.73,27.74,27.65,27.73,81500.0,17.7997,17.8061,17.7483,17.7997,81500.0
2005-08-17 13:00:00,27.74,27.74,27.66,27.74,85300.0,17.8061,17.8061,17.7547,17.8061,85300.0
2005-08-17 13:30:00,27.73,27.75,27.66,27.74,107800.0,17.7997,17.8125,17.7547,17.8061,107800.0
2005-08-17 14:00:00,27.74,27.78,27.65,27.76,474500.0,17.8061,17.8318,17.7483,17.8189,474500.0
2005-08-17 14:30:00,27.76,27.8,27.67,27.73,167000.0,17.8189,17.8446,17.7611,17.7997,167000.0
2005-08-17 15:00:00,27.74,27.8,27.7,27.72,121400.0,17.8061,17.8446,17.7804,17.7932,121400.0
2005-08-17 15:30:00,27.73,27.78,27.7,27.74,265400.0,17.7997,17.8318,17.7804,17.8061,265400.0
2005-08-18 09:30:00,27.65,27.65,27.51,27.61,131800.0,17.7483,17.7483,17.6584,17.7226,131800.0
2005-08-18 10:00:00,27.62,27.62,27.5,27.56,97500.0,17.7291,17.7291,17.652,17.6905,97500.0
2005-08-18 10:30:00,27.56,27.6,27.55,27.58,86700.0,17.6905,17.7162,17.6841,17.7034,86700.0
2005-08-18 11:00:00,27.58,27.61,27.53,27.53,81100.0,17.7034,17.7226,17.6713,17.6713,81100.0
2005-08-18 11:30:00,27.54,27.63,27.52,27.61,51900.0,17.6777,17.7355,17.6649,17.7226,51900.0
2005-08-18 12:00:00,27.61,27.68,27.54,27.64,58600.0,17.7226,17.7676,17.6777,17.7419,58600.0
2005-08-18 12:30:00,27.65,27.68,27.55,27.57,26200.0,17.7483,17.7676,17.6841,17.697,26200.0
2005-08-18 13:00:00,27.57,27.66,27.56,27.65,31100.0,17.697,17.7547,17.6905,17.7483,31100.0
2005-08-18 13:30:00,27.65,27.74,27.65,27.67,43500.0,17.7483,17.8061,17.7483,17.7611,43500.0
2005-08-18 14:00:00,27.67,27.76,27.65,27.65,94800.0,17.7611,17.8189,17.7483,17.7483,94800.0
2005-08-18 14:30:00,27.64,27.75,27.62,27.67,76200.0,17.7419,17.8125,17.7291,17.7611,76200.0
2005-08-18 15:00:00,27.67,27.68,27.56,27.59,59100.0,17.7611,17.7676,17.6905,17.7098,59100.0
2005-08-18 15:30:00,27.59,27.64,27.57,27.6,131900.0,17.7098,17.7419,17.697,17.7162,131900.0
2005-08-19 09:30:00,27.8,27.81,27.54,27.76,188400.0,17.8446,17.851,17.6777,17.8189,188400.0
2005-08-19 10:00:00,27.76,27.86,27.69,27.7,100900.0,17.8189,17.8831,17.774,17.7804,100900.0
2005-08-19 10:30:00,27.7,27.71,27.63,27.65,132200.0,17.7804,17.7868,17.7355,17.7483,132200.0
2005-08-19 11:00:00,27.65,27.65,27.57,27.58,56100.0,17.7483,17.7483,17.697,17.7034,56100.0
2005-08-19 11:30:00,27.58,27.62,27.56,27.57,41500.0,17.7034,17.7291,17.6905,17.697,41500.0
2005-08-19 12:00:00,27.57,27.58,27.51,27.56,36300.0,17.697,17.7034,17.6584,17.6905,36300.0
2005-08-19 12:30:00,27.55,27.65,27.55,27.65,37700.0,17.6841,17.7483,17.6841,17.7483,37700.0
2005-08-19 13:00:00,27.64,27.67,27.6,27.61,50800.0,17.7419,17.7611,17.7162,17.7226,50800.0
2005-08-19 13:30:00,27.61,27.61,27.56,27.59,25700.0,17.7226,17.7226,17.6905,17.7098,25700.0
2005-08-19 14:00:00,27.59,27.66,27.59,27.65,28100.0,17.7098,17.7547,17.7098,17.7483,28100.0
2005-08-19 14:30:00,27.65,27.66,27.62,27.63,61100.0,17.7483,17.7547,17.7291,17.7355,61100.0
2005-08-19 15:00:00,27.63,27.69,27.63,27.69,71700.0,17.7355,17.774,17.7355,17.774,71700.0
2005-08-19 15:30:00,27.69,27.75,27.66,27.66,164300.0,17.774,17.8125,17.7547,17.7547,164300.0
2005-08-22 09:30:00,27.68,27.89,27.5,27.86,114600.0,17.7676,17.9024,17.652,17.8831,114600.0
2005-08-22 10:00:00,27.86,27.95,27.83,27.89,109500.0,17.8831,17.9409,17.8638,17.9024,109500.0
2005-08-22 10:30:00,27.89,27.97,27.81,27.86,86500.0,17.9024,17.9537,17.851,17.8831,86500.0
2005-08-22 11:00:00,27.85,27.92,27.81,27.9,64200.0,17.8767,17.9216,17.851,17.9088,64200.0
2005-08-22 11:30:00,27.9,27.94,27.77,27.93,143400.0,17.9088,17.9345,17.8253,17.928,143400.0
2005-08-22 12:00:00,27.94,27.94,27.76,27.8,166000.0,17.9345,17.9345,17.8189,17.8446,166000.0
2005-08-22 12:30:00,27.8,27.8,27.7,27.76,60900.0,17.8446,17.8446,17.7804,17.8189,60900.0
2005-08-22 13:00:00,27.76,27.86,27.74,27.85,131600.0,17.8189,17.8831,17.8061,17.8767,131600.0
2005-08-22 13:30:00,27.85,27.88,27.83,27.86,94200.0,17.8767,17.8959,17.8638,17.8831,94200.0
2005-08-22 14:00:00,27.86,27.86,27.7,27.75,50800.0,17.8831,17.8831,17.7804,17.8125,50800.0
2005-08-22 14:30:00,27.75,27.85,27.75,27.8,61400.0,17.8125,17.8767,17.8125,17.8446,61400.0
2005-08-22 15:00:00,27.8,27.83,27.69,27.7,147100.0,17.8446,17.8638,17.774,17.7804,147100.0
2005-08-22 15:30:00,27.71,27.78,27.68,27.78,169800.0,17.7868,17.8318,17.7676,17.8318,169800.0
2005-08-23 09:30:00,27.78,27.78,27.6,27.75,272500.0,17.8318,17.8318,17.7162,17.8125,272500.0
2005-08-23 10:00:00,27.74,27.9,27.72,27.76,306800.0,17.8061,17.9088,17.7932,17.8189,306800.0
2005-08-23 10:30:00,27.76,27.84,27.73,27.77,82300.0,17.8189,17.8703,17.7997,17.8253,82300.0
2005-08-23 11:00:00,27.76,27.77,27.66,27.71,241900.0,17.8189,17.8253,17.7547,17.7868,241900.0
2005-08-23 11:30:00,27.71,27.75,27.54,27.56,264900.0,17.7868,17.8125,17.6777,17.6905,264900.0
2005-08-23 12:00:00,27.56,27.63,27.55,27.61,285500.0,17.6905,17.7355,17.6841,17.7226,285500.0
2005-08-23 12:30:00,27.61,27.72,27.59,27.71,118000.0,17.7226,17.7932,17.7098,17.7868,118000.0
2005-08-23 13:00:00,27.71,27.72,27.54,27.54,66000.0,17.7868,17.7932,17.6777,17.6777,66000.0
2005-08-23 13:30:00,27.56,27.66,27.54,27.57,68200.0,17.6905,17.7547,17.6777,17.697,68200.0
2005-08-23 14:00:00,27.57,27.61,27.55,27.58,158000.0,17.697,17.7226,17.6841,17.7034,158000.0
2005-08-23 14:30:00,27.58,27.59,27.5,27.51,101100.0,17.7034,17.7098,17.652,17.6584,101100.0
2005-08-23 15:00:00,27.51,27.51,27.44,27.46,115500.0,17.6584,17.6584,17.6135,17.6263,115500.0
2005-08-23 15:30:00,27.46,27.56,27.42,27.53,313500.0,17.6263,17.6905,17.6007,17.6713,313500.0
2005-08-24 09:30:00,27.5,27.72,27.44,27.56,205000.0,17.652,17.7932,17.6135,17.6905,205000.0
2005-08-24 10:00:00,27.57,27.9,27.57,27.68,243000.0,17.697,17.9088,17.697,17.7676,243000.0
2005-08-24 10:30:00,27.68,28.0,27.67,27.83,277500.0,17.7676,17.973,17.7611,17.8638,277500.0
2005-08-24 11:00:00,27.83,27.85,27.76,27.76,148100.0,17.8638,17.8767,17.8189,17.8189,148100.0
2005-08-24 11:30:00,27.77,27.79,27.7,27.74,78900.0,17.8253,17.8382,17.7804,17.8061,78900.0
2005-08-24 12:00:00,27.74,27.79,27.71,27.77,46300.0,17.8061,17.8382,17.7868,17.8253,46300.0
2005-08-24 12:30:00,27.77,27.78,27.74,27.75,41400.0,17.8253,17.8318,17.8061,17.8125,41400.0
2005-08-24 13:00:00,27.74,27.8,27.71,27.74,94100.0,17.8061,17.8446,17.7868,17.8061,94100.0
2005-08-24 13:30:00,27.75,27.8,27.74,27.8,78800.0,17.8125,17.8446,17.8061,17.8446,78800.0
2005-08-24 14:00:00,27.8,27.81,27.75,27.75,100100.0,17.8446,17.851,17.8125,17.8125,100100.0
2005-08-24 14:30:00,27.75,27.83,27.7,27.75,194400.0,17.8125,17.8638,17.7804,17.8125,194400.0
2005-08-24 15:00:00,27.75,27.76,27.64,27.7,372200.0,17.8125,17.8189,17.7419,17.7804,372200.0
2005-08-24 15:30:00,27.7,27.7,27.53,27.65,434100.0,17.7804,17.7804,17.6713,17.7483,434100.0
2005-08-25 09:30:00,27.62,27.62,27.44,27.47,93300.0,17.7291,17.7291,17.6135,17.6328,93300.0
2005-08-25 10:00:00,27.47,27.5,27.32,27.34,118500.0,17.6328,17.652,17.5365,17.5493,118500.0
2005-08-25 10:30:00,27.34,27.42,27.34,27.38,88400.0,17.5493,17.6007,17.5493,17.575,88400.0
2005-08-25 11:00:00,27.38,27.48,27.37,27.48,85400.0,17.575,17.6392,17.5686,17.6392,85400.0
2005-08-25 11:30:00,27.48,27.5,27.45,27.47,35500.0,17.6392,17.652,17.6199,17.6328,35500.0
2005-08-25 12:00:00,27.47,27.55,27.46,27.47,57000.0,17.6328,17.6841,17.6263,17.6328,57000.0
2005-08-25 12:30:00,27.46,27.46,27.39,27.43,24900.0,17.6263,17.6263,17.5814,17.6071,24900.0
2005-08-25 13:00:00,27.44,27.46,27.34,27.39,38400.0,17.6135,17.6263,17.5493,17.5814,38400.0
2005-08-25 13:30:00,27.4,27.42,27.37,27.39,33200.0,17.5878,17.6007,17.5686,17.5814,33200.0
2005-08-25 14:00:00,27.38,27.47,27.34,27.47,28600.0,17.575,17.6328,17.5493,17.6328,28600.0
2005-08-25 14:30:00,27.48,27.58,27.48,27.54,59700.0,17.6392,17.7034,17.6392,17.6777,59700.0
2005-08-25 15:00:00,27.55,27.55,27.43,27.44,53900.0,17.6841,17.6841,17.6071,17.6135,53900.0
2005-08-25 15:30:00,27.44,27.53,27.4,27.46,115100.0,17.6135,17.6713,17.5878,17.6263,115100.0
2005-08-26 09:30:00,27.32,27.32,27.02,27.2,181000.0,17.5365,17.5365,17.3439,17.4595,181000.0
2005-08-26 10:00:00,27.2,27.22,27.01,27.07,99500.0,17.4595,17.4723,17.3375,17.376,99500.0
2005-08-26 10:30:00,27.08,27.17,27.02,27.15,76600.0,17.3824,17.4402,17.3439,17.4274,76600.0
2005-08-26 11:00:00,27.15,27.16,27.07,27.09,72800.0,17.4274,17.4338,17.376,17.3888,72800.0
2005-08-26 11:30:00,27.09,27.1,26.96,26.96,67700.0,17.3888,17.3953,17.3054,17.3054,67700.0
2005-08-26 12:00:00,26.96,27.11,26.96,27.1,53500.0,17.3054,17.4017,17.3054,17.3953,53500.0
2005-08-26 12:30:00,27.1,27.14,27.05,27.09,46700.0,17.3953,17.4209,17.3632,17.3888,46700.0
2005-08-26 13:00:00,27.08,27.1,26.97,26.98,57000.0,17.3824,17.3953,17.3118,17.3182,57000.0
2005-08-26 13:30:00,26.99,27.02,26.96,26.97,119200.0,17.3247,17.3439,17.3054,17.3118,119200.0
2005-08-26 14:00:00,26.97,27.12,26.91,27.05,139700.0,17.3118,17.4081,17.2733,17.3632,139700.0
2005-08-26 14:30:00,27.05,27.08,26.98,27.07,86800.0,17.3632,17.3824,17.3182,17.376,86800.0
2005-08-26 15:00:00,27.07,27.1,27.0,27.07,167200.0,17.376,17.3953,17.3311,17.376,167200.0
2005-08-26 15:30:00,27.07,27.11,26.93,26.98,177000.0,17.376,17.4017,17.2861,17.3182,177000.0
2005-08-29 09:30:00,26.78,27.0,26.67,26.95,276000.0,17.1899,17.3311,17.1193,17.299,276000.0
2005-08-29 10:00:00,26.9,27.35,26.9,27.32,182400.0,17.2669,17.5557,17.2669,17.5365,182400.0
2005-08-29 10:30:00,27.35,27.54,27.34,27.52,178500.0,17.5557,17.6777,17.5493,17.6649,178500.0
2005-08-29 11:00:00,27.52,27.56,27.4,27.4,161500.0,17.6649,17.6905,17.5878,17.5878,161500.0
2005-08-29 11:30:00,27.4,27.4,27.24,27.26,201400.0,17.5878,17.5878,17.4851,17.498,201400.0
2005-08-29 12:00:00,27.27,27.38,27.23,27.38,80700.0,17.5044,17.575,17.4787,17.575,80700.0
2005-08-29 12:30:00,27.39,27.43,27.38,27.42,92900.0,17.5814,17.6071,17.575,17.6007,92900.0
2005-08-29 13:00:00,27.42,27.52,27.41,27.5,91100.0,17.6007,17.6649,17.5943,17.652,91100.0
2005-08-29 13:30:00,27.49,27.67,27.48,27.64,79400.0,17.6456,17.7611,17.6392,17.7419,79400.0
2005-08-29 14:00:00,27.63,27.71,27.61,27.69,56300.0,17.7355,17.7868,17.7226,17.774,56300.0
2005-08-29 14:30:00,27.69,27.7,27.6,27.61,122000.0,17.774,17.7804,17.7162,17.7226,122000.0
2005-08-29 15:00:00,27.61,27.65,27.54,27.61,306200.0,17.7226,17.7483,17.6777,17.7226,306200.0
2005-08-29 15:30:00,27.6,27.61,27.49,27.6,384500.0,17.7162,17.7226,17.6456,17.7162,384500.0
2005-08-30 09:30:00,27.44,27.51,27.31,27.5,174600.0,17.6135,17.6584,17.5301,17.652,174600.0
2005-08-30 10:00:00,27.5,27.56,27.4,27.42,349900.0,17.652,17.6905,17.5878,17.6007,349900.0
2005-08-30 10:30:00,27.42,27.5,27.36,27.42,127800.0,17.6007,17.652,17.5622,17.6007,127800.0
2005-08-30 11:00:00,27.43,27.46,27.21,27.32,340400.0,17.6071,17.6263,17.4659,17.5365,340400.0
2005-08-30 11:30:00,27.32,27.34,27.06,27.11,135300.0,17.5365,17.5493,17.3696,17.4017,135300.0
2005-08-30 12:00:00,27.11,27.34,27.1,27.29,64300.0,17.4017,17.5493,17.3953,17.5172,64300.0
2005-08-30 12:30:00,27.29,27.33,27.26,27.33,34000.0,17.5172,17.5429,17.498,17.5429,34000.0
2005-08-30 13:00:00,27.33,27.35,27.31,27.35,57200.0,17.5429,17.5557,17.5301,17.5557,57200.0
2005-08-30 13:30:00,27.35,27.51,27.35,27.45,93000.0,17.5557,17.6584,17.5557,17.6199,93000.0
2005-08-30 14:00:00,27.46,27.46,27.3,27.39,103700.0,17.6263,17.6263,17.5236,17.5814,103700.0
2005-08-30 14:30:00,27.4,27.49,27.4,27.41,144500.0,17.5878,17.6456,17.5878,17.5943,144500.0
2005-08-30 15:00:00,27.41,27.46,27.38,27.43,115200.0,17.5943,17.6263,17.575,17.6071,115200.0
2005-08-30 15:30:00,27.43,27.56,27.43,27.52,298400.0,17.6071,17.6905,17.6071,17.6649,298400.0
2005-08-31 09:30:00,27.44,27.75,27.35,27.62,176800.0,17.6135,17.8125,17.5557,17.7291,176800.0
2005-08-31 10:00:00,27.65,27.83,27.56,27.76,446700.0,17.7483,17.8638,17.6905,17.8189,446700.0
2005-08-31 10:30:00,27.77,27.8,27.73,27.76,137500.0,17.8253,17.8446,17.7997,17.8189,137500.0
2005-08-31 11:00:00,27.75,27.83,27.75,27.78,197600.0,17.8125,17.8638,17.8125,17.8318,197600.0
2005-08-31 11:30:00,27.77,28.0,27.77,27.97,211800.0,17.8253,17.973,17.8253,17.9537,211800.0
2005-08-31 12:00:00,27.97,28.06,27.94,28.02,299800.0,17.9537,18.0115,17.9345,17.9858,299800.0
2005-08-31 12:30:00,28.02,28.06,27.89,27.89,161400.0,17.9858,18.0115,17.9024,17.9024,161400.0
2005-08-31 13:00:00,27.89,28.06,27.86,28.02,121500.0,17.9024,18.0115,17.8831,17.9858,121500.0
2005-08-31 13:30:00,28.01,28.1,27.94,28.04,101300.0,17.9794,18.0372,17.9345,17.9986,101300.0
2005-08-31 14:00:00,28.03,28.04,27.94,27.95,112900.0,17.9922,17.9986,17.9345,17.9409,112900.0
2005-08-31 14:30:00,27.95,27.99,27.87,27.98,91700.0,17.9409,17.9666,17.8895,17.9601,91700.0
2005-08-31 15:00:00,27.99,28.09,27.95,28.02,199900.0,17.9666,18.0307,17.9409,17.9858,199900.0
2005-08-31 15:30:00,28.01,28.1,27.94,28.05,449200.0,17.9794,18.0372,17.9345,18.0051,449200.0
2005-09-01 09:30:00,27.92,27.97,27.73,27.85,166500.0,17.9216,17.9537,17.7997,17.8767,166500.0
2005-09-01 10:00:00,27.85,27.85,27.56,27.66,188100.0,17.8767,17.8767,17.6905,17.7547,188100.0
2005-09-01 10:30:00,27.66,27.84,27.63,27.77,123900.0,17.7547,17.8703,17.7355,17.8253,123900.0
2005-09-01 11:00:00,27.79,27.94,27.75,27.87,94400.0,17.8382,17.9345,17.8125,17.8895,94400.0
2005-09-01 11:30:00,27.87,28.0,27.76,27.93,101000.0,17.8895,17.973,17.8189,17.928,101000.0
2005-09-01 12:00:00,27.92,27.93,27.84,27.86,56400.0,17.9216,17.928,17.8703,17.8831,56400.0
2005-09-01 12:30:00,27.87,27.95,27.81,27.84,45900.0,17.8895,17.9409,17.851,17.8703,45900.0
2005-09-01 13:00:00,27.84,27.98,27.84,27.95,52600.0,17.8703,17.9601,17.8703,17.9409,52600.0
2005-09-01 13:30:00,27.94,28.15,27.9,28.1,162300.0,17.9345,18.0693,17.9088,18.0372,162300.0
2005-09-01 14:00:00,28.1,28.2,28.04,28.1,144700.0,18.0372,18.1013,17.9986,18.0372,144700.0
2005-09-01 14:30:00,28.1,28.22,28.09,28.2,127200.0,18.0372,18.1142,18.0307,18.1013,127200.0
2005-09-01 15:00:00,28.2,28.22,28.08,28.09,138400.0,18.1013,18.1142,18.0243,18.0307,138400.0
2005-09-01 15:30:00,28.09,28.13,28.04,28.08,218400.0,18.0307,18.0564,17.9986,18.0243,218400.0
2005-09-02 09:30:00,28.25,28.4,27.85,28.05,120200.0,18.1334,18.2297,17.8767,18.0051,120200.0
2005-09-02 10:00:00,28.05,28.05,27.55,27.65,209300.0,18.0051,18.0051,17.6841,17.7483,209300.0
2005-09-02 10:30:00,27.67,27.73,27.6,27.64,155600.0,17.7611,17.7997,17.7162,17.7419,155600.0
2005-09-02 11:00:00,27.65,27.73,27.62,27.68,140700.0,17.7483,17.7997,17.7291,17.7676,140700.0
2005-09-02 11:30:00,27.68,27.88,27.63,27.84,157400.0,17.7676,17.8959,17.7355,17.8703,157400.0
2005-09-02 12:00:00,27.84,28.0,27.83,27.99,65400.0,17.8703,17.973,17.8638,17.9666,65400.0
2005-09-02 12:30:00,27.99,28.2,27.99,28.17,82700.0,17.9666,18.1013,17.9666,18.0821,82700.0
2005-09-02 13:00:00,28.17,28.22,28.13,28.19,63000.0,18.0821,18.1142,18.0564,18.0949,63000.0
2005-09-02 13:30:00,28.2,28.23,28.15,28.21,91600.0,18.1013,18.1206,18.0693,18.1078,91600.0
2005-09-02 14:00:00,28.22,28.28,28.16,28.25,75700.0,18.1142,18.1527,18.0757,18.1334,75700.0
2005-09-02 14:30:00,28.25,28.26,28.17,28.17,117700.0,18.1334,18.1399,18.0821,18.0821,117700.0
2005-09-02 15:00:00,28.17,28.22,28.1,28.1,141600.0,18.0821,18.1142,18.0372,18.0372,141600.0
2005-09-02 15:30:00,28.09,28.22,28.09,28.17,215800.0,18.0307,18.1142,18.0307,18.0821,215800.0
2005-09-06 09:30:00,28.58,29.25,28.45,28.52,463900.0,18.3453,18.7753,18.2618,18.3068,463900.0
2005-09-06 10:00:00,28.52,28.63,28.47,28.54,395600.0,18.3068,18.3774,18.2747,18.3196,395600.0
2005-09-06 10:30:00,28.54,28.68,28.52,28.64,244600.0,18.3196,18.4095,18.3068,18.3838,244600.0
2005-09-06 11:00:00,28.62,28.65,28.5,28.55,242100.0,18.3709,18.3902,18.2939,18.326,242100.0
2005-09-06 11:30:00,28.55,28.59,28.48,28.56,206400.0,18.326,18.3517,18.2811,18.3324,206400.0
2005-09-06 12:00:00,28.57,28.75,28.54,28.74,125700.0,18.3388,18.4544,18.3196,18.448,125700.0
2005-09-06 12:30:00,28.75,28.85,28.67,28.85,176000.0,18.4544,18.5186,18.403,18.5186,176000.0
2005-09-06 13:00:00,28.84,28.96,28.84,28.92,168100.0,18.5122,18.5892,18.5122,18.5635,168100.0
2005-09-06 13:30:00,28.92,29.0,28.89,29.0,151600.0,18.5635,18.6149,18.5443,18.6149,151600.0
2005-09-06 14:00:00,29.0,29.12,28.99,29.05,157600.0,18.6149,18.6919,18.6084,18.647,157600.0
2005-09-06 14:30:00,29.05,29.06,28.94,29.06,161300.0,18.647,18.6534,18.5763,18.6534,161300.0
2005-09-06 15:00:00,29.06,29.06,28.84,28.87,171800.0,18.6534,18.6534,18.5122,18.5314,171800.0
2005-09-06 15:30:00,28.88,28.88,28.78,28.84,371700.0,18.5378,18.5378,18.4736,18.5122,371700.0
2005-09-07 09:30:00,28.68,28.87,28.46,28.82,184100.0,18.4095,18.5314,18.2682,18.4993,184100.0
2005-09-07 10:00:00,28.83,28.88,28.69,28.71,464600.0,18.5057,18.5378,18.4159,18.4287,464600.0
2005-09-07 10:30:00,28.71,28.73,28.6,28.71,152000.0,18.4287,18.4416,18.3581,18.4287,152000.0
2005-09-07 11:00:00,28.72,28.74,28.62,28.62,119900.0,18.4351,18.448,18.3709,18.3709,119900.0
2005-09-07 11:30:00,28.61,28.62,28.54,28.56,76400.0,18.3645,18.3709,18.3196,18.3324,76400.0
2005-09-07 12:00:00,28.56,28.56,28.46,28.46,67000.0,18.3324,18.3324,18.2682,18.2682,67000.0
2005-09-07 12:30:00,28.46,28.49,28.37,28.49,97200.0,18.2682,18.2875,18.2105,18.2875,97200.0
2005-09-07 13:00:00,28.49,28.72,28.43,28.51,195500.0,18.2875,18.4351,18.249,18.3003,195500.0
2005-09-07 13:30:00,28.53,28.62,28.52,28.61,115800.0,18.3132,18.3709,18.3068,18.3645,115800.0
2005-09-07 14:00:00,28.61,28.68,28.5,28.53,308300.0,18.3645,18.4095,18.2939,18.3132,308300.0
2005-09-07 14:30:00,28.52,28.53,28.37,28.42,190100.0,18.3068,18.3132,18.2105,18.2426,190100.0
2005-09-07 15:00:00,28.42,28.5,28.4,28.48,186900.0,18.2426,18.2939,18.2297,18.2811,186900.0
2005-09-07 15:30:00,28.48,28.49,28.32,28.42,270500.0,18.2811,18.2875,18.1784,18.2426,270500.0
2005-09-08 09:30:00,28.24,28.24,28.08,28.11,146600.0,18.127,18.127,18.0243,18.0436,146600.0
2005-09-08 10:00:00,28.11,28.27,28.08,28.18,177600.0,18.0436,18.1463,18.0243,18.0885,177600.0
2005-09-08 10:30:00,28.18,28.24,28.09,28.13,195800.0,18.0885,18.127,18.0307,18.0564,195800.0
2005-09-08 11:00:00,28.13,28.14,27.96,27.97,122900.0,18.0564,18.0628,17.9473,17.9537,122900.0
2005-09-08 11:30:00,27.98,28.21,27.97,28.2,86100.0,17.9601,18.1078,17.9537,18.1013,86100.0
2005-09-08 12:00:00,28.2,28.2,28.1,28.12,83000.0,18.1013,18.1013,18.0372,18.05,83000.0
2005-09-08 12:30:00,28.12,28.12,28.07,28.08,42000.0,18.05,18.05,18.0179,18.0243,42000.0
2005-09-08 13:00:00,28.08,28.11,28.06,28.06,33100.0,18.0243,18.0436,18.0115,18.0115,33100.0
2005-09-08 13:30:00,28.06,28.07,27.94,27.99,48500.0,18.0115,18.0179,17.9345,17.9666,48500.0
2005-09-08 14:00:00,27.99,28.02,27.91,27.98,63800.0,17.9666,17.9858,17.9152,17.9601,63800.0
2005-09-08 14:30:00,27.97,28.07,27.96,27.96,85700.0,17.9537,18.0179,17.9473,17.9473,85700.0
2005-09-08 15:00:00,27.95,28.06,27.88,28.06,131800.0,17.9409,18.0115,17.8959,18.0115,131800.0
2005-09-08 15:30:00,28.05,28.11,28.01,28.08,183100.0,18.0051,18.0436,17.9794,18.0243,183100.0
2005-09-09 09:30:00,28.22,28.49,28.13,28.48,144600.0,18.1142,18.2875,18.0564,18.2811,144600.0
2005-09-09 10:00:00,28.49,28.49,28.32,28.37,90700.0,18.2875,18.2875,18.1784,18.2105,90700.0
2005-09-09 10:30:00,28.37,28.38,28.2,28.27,67000.0,18.2105,18.2169,18.1013,18.1463,67000.0
2005-09-09 11:00:00,28.28,28.95,28.26,28.91,280000.0,18.1527,18.5828,18.1399,18.5571,280000.0
2005-09-09 11:30:00,28.92,29.26,28.92,29.1,421800.0,18.5635,18.7818,18.5635,18.6791,421800.0
2005-09-09 12:00:00,29.09,29.3,29.02,29.18,350000.0,18.6726,18.8074,18.6277,18.7304,350000.0
2005-09-09 12:30:00,29.17,29.18,29.0,29.07,131000.0,18.724,18.7304,18.6149,18.6598,131000.0
2005-09-09 13:00:00,29.07,29.07,28.9,29.02,73000.0,18.6598,18.6598,18.5507,18.6277,73000.0
2005-09-09 13:30:00,29.02,29.09,28.97,28.97,118700.0,18.6277,18.6726,18.5956,18.5956,118700.0
2005-09-09 14:00:00,28.98,29.02,28.94,28.95,108600.0,18.602,18.6277,18.5763,18.5828,108600.0
2005-09-09 14:30:00,28.95,29.04,28.91,29.0,135400.0,18.5828,18.6405,18.5571,18.6149,135400.0
2005-09-09 15:00:00,28.99,29.06,28.9,29.05,226800.0,18.6084,18.6534,18.5507,18.647,226800.0
2005-09-09 15:30:00,29.05,29.06,28.96,28.96,369900.0,18.647,18.6534,18.5892,18.5892,369900.0
2005-09-12 09:30:00,29.09,29.71,28.93,29.65,504700.0,18.6726,19.0706,18.5699,19.0321,504700.0
2005-09-12 10:00:00,29.65,29.86,29.44,29.46,793300.0,19.0321,19.1669,18.8973,18.9101,793300.0
2005-09-12 10:30:00,29.42,29.51,29.33,29.33,831200.0,18.8845,18.9422,18.8267,18.8267,831200.0
2005-09-12 11:00:00,29.33,29.37,29.26,29.35,338900.0,18.8267,18.8524,18.7818,18.8395,338900.0
2005-09-12 11:30:00,29.35,29.4,29.11,29.23,381200.0,18.8395,18.8716,18.6855,18.7625,381200.0
2005-09-12 12:00:00,29.22,29.24,29.01,29.08,386800.0,18.7561,18.7689,18.6213,18.6662,386800.0
2005-09-12 12:30:00,29.09,29.1,29.0,29.03,182600.0,18.6726,18.6791,18.6149,18.6341,182600.0
2005-09-12 13:00:00,29.03,29.17,29.02,29.05,291700.0,18.6341,18.724,18.6277,18.647,291700.0
2005-09-12 13:30:00,29.05,29.2,29.03,29.05,150900.0,18.647,18.7432,18.6341,18.647,150900.0
2005-09-12 14:00:00,29.05,29.16,29.04,29.14,187600.0,18.647,18.7176,18.6405,18.7047,187600.0
2005-09-12 14:30:00,29.14,29.25,29.13,29.21,210200.0,18.7047,18.7753,18.6983,18.7497,210200.0
2005-09-12 15:00:00,29.21,29.21,29.09,29.19,262800.0,18.7497,18.7497,18.6726,18.7368,262800.0
2005-09-12 15:30:00,29.19,29.25,29.15,29.18,523200.0,18.7368,18.7753,18.7111,18.7304,523200.0
2005-09-13 09:30:00,29.4,29.49,28.96,28.96,694000.0,18.8716,18.9294,18.5892,18.5892,694000.0
2005-09-13 10:00:00,28.98,29.11,28.95,28.98,298000.0,18.602,18.6855,18.5828,18.602,298000.0
2005-09-13 10:30:00,28.99,29.08,28.98,29.08,246200.0,18.6084,18.6662,18.602,18.6662,246200.0
2005-09-13 11:00:00,29.06,29.15,29.02,29.04,157600.0,18.6534,18.7111,18.6277,18.6405,157600.0
2005-09-13 11:30:00,29.04,29.11,28.93,28.93,339900.0,18.6405,18.6855,18.5699,18.5699,339900.0
2005-09-13 12:00:00,28.93,28.94,28.79,28.85,143000.0,18.5699,18.5763,18.4801,18.5186,143000.0
2005-09-13 12:30:00,28.86,28.94,28.84,28.94,39000.0,18.525,18.5763,18.5122,18.5763,39000.0
2005-09-13 13:00:00,28.94,29.01,28.94,29.0,127700.0,18.5763,18.6213,18.5763,18.6149,127700.0
2005-09-13 13:30:00,29.0,29.01,28.98,28.99,105600.0,18.6149,18.6213,18.602,18.6084,105600.0
2005-09-13 14:00:00,28.99,29.1,28.97,29.06,227700.0,18.6084,18.6791,18.5956,18.6534,227700.0
2005-09-13 14:30:00,29.07,29.07,28.93,28.95,64900.0,18.6598,18.6598,18.5699,18.5828,64900.0
2005-09-13 15:00:00,28.95,29.04,28.88,29.02,257600.0,18.5828,18.6405,18.5378,18.6277,257600.0
2005-09-13 15:30:00,29.02,29.1,29.0,29.06,666900.0,18.6277,18.6791,18.6149,18.6534,666900.0
2005-09-14 09:30:00,29.09,29.15,28.92,28.96,221400.0,18.6726,18.7111,18.5635,18.5892,221400.0
2005-09-14 10:00:00,28.95,28.99,28.77,28.77,122500.0,18.5828,18.6084,18.4672,18.4672,122500.0
2005-09-14 10:30:00,28.75,28.85,28.72,28.81,129800.0,18.4544,18.5186,18.4351,18.4929,129800.0
2005-09-14 11:00:00,28.8,28.88,28.76,28.82,106900.0,18.4865,18.5378,18.4608,18.4993,106900.0
2005-09-14 11:30:00,28.83,28.99,28.83,28.98,108000.0,18.5057,18.6084,18.5057,18.602,108000.0
2005-09-14 12:00:00,28.97,28.99,28.93,28.97,63500.0,18.5956,18.6084,18.5699,18.5956,63500.0
2005-09-14 12:30:00,28.98,29.01,28.96,28.98,91200.0,18.602,18.6213,18.5892,18.602,91200.0
2005-09-14 13:00:00,28.99,29.02,28.98,29.0,183100.0,18.6084,18.6277,18.602,18.6149,183100.0
2005-09-14 13:30:00,29.0,29.02,28.8,28.98,166600.0,18.6149,18.6277,18.4865,18.602,166600.0
2005-09-14 14:00:00,28.98,29.09,28.89,28.9,139800.0,18.602,18.6726,18.5443,18.5507,139800.0
2005-09-14 14:30:00,28.91,28.98,28.87,28.95,81200.0,18.5571,18.602,18.5314,18.5828,81200.0
2005-09-14 15:00:00,28.96,28.96,28.82,28.86,84700.0,18.5892,18.5892,18.4993,18.525,84700.0
2005-09-14 15:30:00,28.86,28.96,28.85,28.91,134600.0,18.525,18.5892,18.5186,18.5571,134600.0
2005-09-15 09:30:00,29.0,29.14,28.99,29.04,130900.0,18.6149,18.7047,18.6084,18.6405,130900.0
2005-09-15 10:00:00,29.02,29.03,28.86,28.86,73300.0,18.6277,18.6341,18.525,18.525,73300.0
2005-09-15 10:30:00,28.87,28.95,28.65,28.77,246100.0,18.5314,18.5828,18.3902,18.4672,246100.0
2005-09-15 11:00:00,28.75,28.86,28.67,28.73,134200.0,18.4544,18.525,18.403,18.4416,134200.0
2005-09-15 11:30:00,28.73,28.79,28.59,28.59,84300.0,18.4416,18.4801,18.3517,18.3517,84300.0
2005-09-15 12:00:00,28.6,28.7,28.52,28.69,77900.0,18.3581,18.4223,18.3068,18.4159,77900.0
2005-09-15 12:30:00,28.69,28.75,28.67,28.68,31200.0,18.4159,18.4544,18.403,18.4095,31200.0
2005-09-15 13:00:00,28.69,28.81,28.68,28.79,60000.0,18.4159,18.4929,18.4095,18.4801,60000.0
2005-09-15 13:30:00,28.79,28.88,28.76,28.8,59100.0,18.4801,18.5378,18.4608,18.4865,59100.0
2005-09-15 14:00:00,28.79,28.87,28.78,28.81,46600.0,18.4801,18.5314,18.4736,18.4929,46600.0
2005-09-15 14:30:00,28.83,28.85,28.78,28.8,57700.0,18.5057,18.5186,18.4736,18.4865,57700.0
2005-09-15 15:00:00,28.8,28.89,28.79,28.87,70900.0,18.4865,18.5443,18.4801,18.5314,70900.0
2005-09-15 15:30:00,28.86,28.9,28.79,28.9,136000.0,18.525,18.5507,18.4801,18.5507,136000.0
2005-09-16 09:30:00,29.2,29.25,28.95,29.08,839400.0,18.7432,18.7753,18.5828,18.6662,839400.0
2005-09-16 10:00:00,29.08,29.1,28.95,28.98,289300.0,18.6662,18.6791,18.5828,18.602,289300.0
2005-09-16 10:30:00,28.98,29.03,28.86,28.94,102400.0,18.602,18.6341,18.525,18.5763,102400.0
2005-09-16 11:00:00,28.93,28.95,28.82,28.85,89200.0,18.5699,18.5828,18.4993,18.5186,89200.0
2005-09-16 11:30:00,28.85,29.04,28.85,28.93,203200.0,18.5186,18.6405,18.5186,18.5699,203200.0
2005-09-16 12:00:00,28.92,28.93,28.77,28.8,413300.0,18.5635,18.5699,18.4672,18.4865,413300.0
2005-09-16 12:30:00,28.8,28.91,28.79,28.83,63100.0,18.4865,18.5571,18.4801,18.5057,63100.0
2005-09-16 13:00:00,28.83,28.91,28.8,28.88,91200.0,18.5057,18.5571,18.4865,18.5378,91200.0
2005-09-16 13:30:00,28.88,28.9,28.81,28.82,52800.0,18.5378,18.5507,18.4929,18.4993,52800.0
2005-09-16 14:00:00,28.82,28.92,28.82,28.89,91800.0,18.4993,18.5635,18.4993,18.5443,91800.0
2005-09-16 14:30:00,28.9,29.0,28.9,28.99,81100.0,18.5507,18.6149,18.5507,18.6084,81100.0
2005-09-16 15:00:00,28.99,29.0,28.96,28.99,112800.0,18.6084,18.6149,18.5892,18.6084,112800.0
2005-09-16 15:30:00,28.99,29.01,28.96,28.98,496300.0,18.6084,18.6213,18.5892,18.602,496300.0
2005-09-19 09:30:00,28.99,29.0,28.85,28.99,191600.0,18.6084,18.6149,18.5186,18.6084,191600.0
2005-09-19 10:00:00,28.99,29.04,28.81,28.88,137700.0,18.6084,18.6405,18.4929,18.5378,137700.0
2005-09-19 10:30:00,28.88,28.92,28.81,28.82,44600.0,18.5378,18.5635,18.4929,18.4993,44600.0
2005-09-19 11:00:00,28.81,28.92,28.81,28.92,51800.0,18.4929,18.5635,18.4929,18.5635,51800.0
2005-09-19 11:30:00,28.92,28.93,28.85,28.86,62400.0,18.5635,18.5699,18.5186,18.525,62400.0
2005-09-19 12:00:00,28.86,28.92,28.85,28.86,61100.0,18.525,18.5635,18.5186,18.525,61100.0
2005-09-19 12:30:00,28.85,28.88,28.84,28.86,41500.0,18.5186,18.5378,18.5122,18.525,41500.0
2005-09-19 13:00:00,28.86,28.9,28.86,28.88,66500.0,18.525,18.5507,18.525,18.5378,66500.0
2005-09-19 13:30:00,28.88,28.99,28.88,28.94,92100.0,18.5378,18.6084,18.5378,18.5763,92100.0
2005-09-19 14:00:00,28.95,28.96,28.86,28.93,69100.0,18.5828,18.5892,18.525,18.5699,69100.0
2005-09-19 14:30:00,28.95,29.04,28.94,28.96,328100.0,18.5828,18.6405,18.5763,18.5892,328100.0
2005-09-19 15:00:00,28.97,29.03,28.97,29.0,198300.0,18.5956,18.6341,18.5956,18.6149,198300.0
2005-09-19 15:30:00,29.0,29.05,28.94,29.03,239100.0,18.6149,18.647,18.5763,18.6341,239100.0
2005-09-20 09:30:00,29.14,29.48,29.1,29.42,182400.0,18.7047,18.923,18.6791,18.8845,182400.0
2005-09-20 10:00:00,29.45,29.99,29.44,29.99,502300.0,18.9037,19.2503,18.8973,19.2503,502300.0
2005-09-20 10:30:00,29.99,30.2,29.94,30.11,479000.0,19.2503,19.3851,19.2182,19.3274,479000.0
2005-09-20 11:00:00,30.11,30.46,29.91,30.02,504900.0,19.3274,19.552,19.199,19.2696,504900.0
2005-09-20 11:30:00,30.02,30.06,29.84,29.99,218700.0,19.2696,19.2953,19.1541,19.2503,218700.0
2005-09-20 12:00:00,29.99,30.1,29.96,30.08,270100.0,19.2503,19.3209,19.2311,19.3081,270100.0
2005-09-20 12:30:00,30.09,30.22,30.07,30.18,183300.0,19.3145,19.398,19.3017,19.3723,183300.0
2005-09-20 13:00:00,30.19,30.24,30.15,30.21,120400.0,19.3787,19.4108,19.353,19.3916,120400.0
2005-09-20 13:30:00,30.21,30.28,30.14,30.27,167700.0,19.3916,19.4365,19.3466,19.4301,167700.0
2005-09-20 14:00:00,30.27,30.27,30.02,30.05,211900.0,19.4301,19.4301,19.2696,19.2888,211900.0
2005-09-20 14:30:00,30.05,30.18,29.78,29.81,283300.0,19.2888,19.3723,19.1155,19.1348,283300.0
2005-09-20 15:00:00,29.8,29.81,29.43,29.59,307900.0,19.1284,19.1348,18.8909,18.9936,307900.0
2005-09-20 15:30:00,29.59,29.6,29.42,29.47,435900.0,18.9936,19.0,18.8845,18.9166,435900.0
2005-09-21 09:30:00,29.29,29.9,29.2,29.82,498900.0,18.801,19.1926,18.7432,19.1412,498900.0
2005-09-21 10:00:00,29.81,30.25,29.74,29.91,492000.0,19.1348,19.4172,19.0899,19.199,492000.0
2005-09-21 10:30:00,29.93,29.93,29.57,29.68,310800.0,19.2118,19.2118,18.9807,19.0513,310800.0
2005-09-21 11:00:00,29.67,29.72,29.47,29.71,260900.0,19.0449,19.077,18.9166,19.0706,260900.0
2005-09-21 11:30:00,29.71,29.71,29.35,29.38,230000.0,19.0706,19.0706,18.8395,18.8588,230000.0
2005-09-21 12:00:00,29.38,29.69,29.38,29.67,176100.0,18.8588,19.0578,18.8588,19.0449,176100.0
2005-09-21 12:30:00,29.65,29.67,29.43,29.5,363900.0,19.0321,19.0449,18.8909,18.9358,363900.0
2005-09-21 13:00:00,29.5,29.5,29.4,29.44,96300.0,18.9358,18.9358,18.8716,18.8973,96300.0
2005-09-21 13:30:00,29.43,29.45,29.37,29.41,174700.0,18.8909,18.9037,18.8524,18.878,174700.0
2005-09-21 14:00:00,29.42,29.45,29.36,29.44,183600.0,18.8845,18.9037,18.8459,18.8973,183600.0
2005-09-21 14:30:00,29.45,29.52,29.45,29.51,271200.0,18.9037,18.9486,18.9037,18.9422,271200.0
2005-09-21 15:00:00,29.5,29.52,29.19,29.23,167900.0,18.9358,18.9486,18.7368,18.7625,167900.0
2005-09-21 15:30:00,29.23,29.37,29.2,29.25,253800.0,18.7625,18.8524,18.7432,18.7753,253800.0
2005-09-22 09:30:00,29.3,29.8,29.22,29.8,357300.0,18.8074,19.1284,18.7561,19.1284,357300.0
2005-09-22 10:00:00,29.8,29.9,29.4,29.43,403800.0,19.1284,19.1926,18.8716,18.8909,403800.0
2005-09-22 10:30:00,29.45,29.65,29.43,29.51,138800.0,18.9037,19.0321,18.8909,18.9422,138800.0
2005-09-22 11:00:00,29.51,29.59,29.38,29.39,110500.0,18.9422,18.9936,18.8588,18.8652,110500.0
2005-09-22 11:30:00,29.39,29.44,29.28,29.42,129300.0,18.8652,18.8973,18.7946,18.8845,129300.0
2005-09-22 12:00:00,29.43,29.43,29.3,29.4,60300.0,18.8909,18.8909,18.8074,18.8716,60300.0
2005-09-22 12:30:00,29.39,29.45,29.3,29.32,124500.0,18.8652,18.9037,18.8074,18.8203,124500.0
2005-09-22 13:00:00,29.32,29.49,29.3,29.4,58400.0,18.8203,18.9294,18.8074,18.8716,58400.0
2005-09-22 13:30:00,29.4,29.66,29.37,29.61,125700.0,18.8716,19.0385,18.8524,19.0064,125700.0
2005-09-22 14:00:00,29.6,29.66,29.4,29.54,184100.0,19.0,19.0385,18.8716,18.9615,184100.0
2005-09-22 14:30:00,29.53,29.6,29.5,29.54,120700.0,18.9551,19.0,18.9358,18.9615,120700.0
2005-09-22 15:00:00,29.54,29.98,29.5,29.91,269000.0,18.9615,19.2439,18.9358,19.199,269000.0
2005-09-22 15:30:00,29.91,30.05,29.85,30.02,476300.0,19.199,19.2888,19.1605,19.2696,476300.0
2005-09-23 09:30:00,30.02,30.25,29.91,29.92,340000.0,19.2696,19.4172,19.199,19.2054,340000.0
2005-09-23 10:00:00,29.9,30.0,29.71,29.71,246800.0,19.1926,19.2568,19.0706,19.0706,246800.0
2005-09-23 10:30:00,29.71,29.73,29.56,29.73,300600.0,19.0706,19.0834,18.9743,19.0834,300600.0
2005-09-23 11:00:00,29.74,29.91,29.73,29.76,165600.0,19.0899,19.199,19.0834,19.1027,165600.0
2005-09-23 11:30:00,29.76,29.78,29.63,29.72,153400.0,19.1027,19.1155,19.0193,19.077,153400.0
2005-09-23 12:00:00,29.73,29.79,29.69,29.78,101500.0,19.0834,19.122,19.0578,19.1155,101500.0
2005-09-23 12:30:00,29.79,29.8,29.62,29.66,98500.0,19.122,19.1284,19.0128,19.0385,98500.0
2005-09-23 13:00:00,29.66,29.7,29.52,29.59,265500.0,19.0385,19.0642,18.9486,18.9936,265500.0
2005-09-23 13:30:00,29.6,29.7,29.57,29.65,204300.0,19.0,19.0642,18.9807,19.0321,204300.0
2005-09-23 14:00:00,29.65,29.78,29.56,29.58,487800.0,19.0321,19.1155,18.9743,18.9872,487800.0
2005-09-23 14:30:00,29.56,29.56,29.5,29.55,245900.0,18.9743,18.9743,18.9358,18.9679,245900.0
2005-09-23 15:00:00,29.55,29.57,29.3,29.45,469500.0,18.9679,18.9807,18.8074,18.9037,469500.0
2005-09-23 15:30:00,29.45,29.46,29.35,29.43,484200.0,18.9037,18.9101,18.8395,18.8909,484200.0
2005-09-26 09:30:00,29.51,30.03,29.51,29.72,592900.0,18.9422,19.276,18.9422,19.077,592900.0
2005-09-26 10:00:00,29.7,29.89,29.45,29.88,203300.0,19.0642,19.1861,18.9037,19.1797,203300.0
2005-09-26 10:30:00,29.87,29.92,29.78,29.85,109900.0,19.1733,19.2054,19.1155,19.1605,109900.0
2005-09-26 11:00:00,29.85,29.92,29.85,29.92,107300.0,19.1605,19.2054,19.1605,19.2054,107300.0
2005-09-26 11:30:00,29.91,29.92,29.8,29.84,100500.0,19.199,19.2054,19.1284,19.1541,100500.0
2005-09-26 12:00:00,29.84,29.85,29.64,29.64,74900.0,19.1541,19.1605,19.0257,19.0257,74900.0
2005-09-26 12:30:00,29.63,29.64,29.52,29.55,102600.0,19.0193,19.0257,18.9486,18.9679,102600.0
2005-09-26 13:00:00,29.55,29.63,29.43,29.52,128900.0,18.9679,19.0193,18.8909,18.9486,128900.0
2005-09-26 13:30:00,29.53,29.67,29.42,29.61,128800.0,18.9551,19.0449,18.8845,19.0064,128800.0
2005-09-26 14:00:00,29.6,29.64,29.39,29.43,165000.0,19.0,19.0257,18.8652,18.8909,165000.0
2005-09-26 14:30:00,29.43,29.48,29.35,29.41,214800.0,18.8909,18.923,18.8395,18.878,214800.0
2005-09-26 15:00:00,29.41,29.6,29.4,29.56,195000.0,18.878,19.0,18.8716,18.9743,195000.0
2005-09-26 15:30:00,29.62,29.72,29.56,29.65,326900.0,19.0128,19.077,18.9743,19.0321,326900.0
2005-09-27 09:30:00,29.74,29.79,29.39,29.69,138300.0,19.0899,19.122,18.8652,19.0578,138300.0
2005-09-27 10:00:00,29.69,29.71,29.37,29.47,138100.0,19.0578,19.0706,18.8524,18.9166,138100.0
2005-09-27 10:30:00,29.47,29.55,29.4,29.54,134000.0,18.9166,18.9679,18.8716,18.9615,134000.0
2005-09-27 11:00:00,29.54,29.54,29.27,29.36,143300.0,18.9615,18.9615,18.7882,18.8459,143300.0
2005-09-27 11:30:00,29.35,29.38,29.27,29.35,114300.0,18.8395,18.8588,18.7882,18.8395,114300.0
2005-09-27 12:00:00,29.35,29.4,29.32,29.38,61300.0,18.8395,18.8716,18.8203,18.8588,61300.0
2005-09-27 12:30:00,29.38,29.5,29.38,29.42,62800.0,18.8588,18.9358,18.8588,18.8845,62800.0
2005-09-27 13:00:00,29.42,29.49,29.41,29.48,83600.0,18.8845,18.9294,18.878,18.923,83600.0
2005-09-27 13:30:00,29.48,29.55,29.42,29.55,80600.0,18.923,18.9679,18.8845,18.9679,80600.0
2005-09-27 14:00:00,29.54,29.59,29.45,29.46,69000.0,18.9615,18.9936,18.9037,18.9101,69000.0
2005-09-27 14:30:00,29.47,29.74,29.46,29.74,97300.0,18.9166,19.0899,18.9101,19.0899,97300.0
2005-09-27 15:00:00,29.75,29.79,29.6,29.73,189700.0,19.0963,19.122,19.0,19.0834,189700.0
2005-09-27 15:30:00,29.73,29.76,29.66,29.66,236800.0,19.0834,19.1027,19.0385,19.0385,236800.0
2005-09-28 09:30:00,29.83,30.0,29.78,30.0,135700.0,19.1476,19.2568,19.1155,19.2568,135700.0
2005-09-28 10:00:00,30.0,30.05,29.89,29.91,89500.0,19.2568,19.2888,19.1861,19.199,89500.0
2005-09-28 10:30:00,29.93,29.97,29.85,29.93,105900.0,19.2118,19.2375,19.1605,19.2118,105900.0
2005-09-28 11:00:00,29.93,29.97,29.86,29.86,98300.0,19.2118,19.2375,19.1669,19.1669,98300.0
2005-09-28 11:30:00,29.85,29.88,29.51,29.51,135100.0,19.1605,19.1797,18.9422,18.9422,135100.0
2005-09-28 12:00:00,29.5,29.5,29.29,29.43,102900.0,18.9358,18.9358,18.801,18.8909,102900.0
2005-09-28 12:30:00,29.43,29.49,29.41,29.45,57500.0,18.8909,18.9294,18.878,18.9037,57500.0
2005-09-28 13:00:00,29.45,29.49,29.44,29.45,59400.0,18.9037,18.9294,18.8973,18.9037,59400.0
2005-09-28 13:30:00,29.45,29.48,29.4,29.47,145800.0,18.9037,18.923,18.8716,18.9166,145800.0
2005-09-28 14:00:00,29.48,29.7,29.47,29.69,47500.0,18.923,19.0642,18.9166,19.0578,47500.0
2005-09-28 14:30:00,29.67,29.67,29.59,29.64,52800.0,19.0449,19.0449,18.9936,19.0257,52800.0
2005-09-28 15:00:00,29.64,29.68,29.6,29.6,57000.0,19.0257,19.0513,19.0,19.0,57000.0
2005-09-28 15:30:00,29.6,29.68,29.58,29.64,176600.0,19.0,19.0513,18.9872,19.0257,176600.0
2005-09-29 09:30:00,29.61,29.9,29.48,29.58,113400.0,19.0064,19.1926,18.923,18.9872,113400.0
2005-09-29 10:00:00,29.57,29.71,29.49,29.65,203900.0,18.9807,19.0706,18.9294,19.0321,203900.0
2005-09-29 10:30:00,29.65,29.76,29.54,29.55,75700.0,19.0321,19.1027,18.9615,18.9679,75700.0
2005-09-29 11:00:00,29.55,29.57,29.48,29.5,179600.0,18.9679,18.9807,18.923,18.9358,179600.0
2005-09-29 11:30:00,29.51,29.85,29.5,29.79,114300.0,18.9422,19.1605,18.9358,19.122,114300.0
2005-09-29 12:00:00,29.8,29.84,29.75,29.79,79100.0,19.1284,19.1541,19.0963,19.122,79100.0
2005-09-29 12:30:00,29.78,29.9,29.77,29.9,89300.0,19.1155,19.1926,19.1091,19.1926,89300.0
2005-09-29 13:00:00,29.9,30.04,29.89,30.04,159300.0,19.1926,19.2824,19.1861,19.2824,159300.0
2005-09-29 13:30:00,30.02,30.09,29.93,30.02,610900.0,19.2696,19.3145,19.2118,19.2696,610900.0
2005-09-29 14:00:00,30.04,30.18,30.03,30.16,214500.0,19.2824,19.3723,19.276,19.3595,214500.0
2005-09-29 14:30:00,30.16,30.17,30.09,30.14,243300.0,19.3595,19.3659,19.3145,19.3466,243300.0
2005-09-29 15:00:00,30.15,30.31,30.15,30.28,297500.0,19.353,19.4557,19.353,19.4365,297500.0
2005-09-29 15:30:00,30.28,30.5,30.26,30.42,485500.0,19.4365,19.5777,19.4236,19.5263,485500.0
2005-09-30 09:30:00,30.35,30.36,30.0,30.21,255000.0,19.4814,19.4878,19.2568,19.3916,255000.0
2005-09-30 10:00:00,30.21,30.34,30.15,30.21,166900.0,19.3916,19.475,19.353,19.3916,166900.0
2005-09-30 10:30:00,30.2,30.23,30.14,30.16,146800.0,19.3851,19.4044,19.3466,19.3595,146800.0
2005-09-30 11:00:00,30.16,30.18,30.05,30.05,118000.0,19.3595,19.3723,19.2888,19.2888,118000.0
2005-09-30 11:30:00,30.05,30.13,30.01,30.11,90000.0,19.2888,19.3402,19.2632,19.3274,90000.0
2005-09-30 12:00:00,30.11,30.13,30.06,30.11,75500.0,19.3274,19.3402,19.2953,19.3274,75500.0
2005-09-30 12:30:00,30.1,30.14,30.08,30.1,75900.0,19.3209,19.3466,19.3081,19.3209,75900.0
2005-09-30 13:00:00,30.1,30.12,30.03,30.11,82100.0,19.3209,19.3338,19.276,19.3274,82100.0
2005-09-30 13:30:00,30.11,30.15,30.09,30.11,83200.0,19.3274,19.353,19.3145,19.3274,83200.0
2005-09-30 14:00:00,30.1,30.26,30.1,30.25,127700.0,19.3209,19.4236,19.3209,19.4172,127700.0
2005-09-30 14:30:00,30.25,30.29,30.25,30.29,90500.0,19.4172,19.4429,19.4172,19.4429,90500.0
2005-09-30 15:00:00,30.29,30.41,30.29,30.3,230400.0,19.4429,19.5199,19.4429,19.4493,230400.0
2005-09-30 15:30:00,30.3,30.38,30.26,30.38,278100.0,19.4493,19.5007,19.4236,19.5007,278100.0
2005-10-03 09:30:00,30.05,30.2,29.92,29.96,595000.0,19.2888,19.3851,19.2054,19.2311,595000.0
2005-10-03 10:00:00,29.94,29.99,29.75,29.96,377300.0,19.2182,19.2503,19.0963,19.2311,377300.0
2005-10-03 10:30:00,29.97,30.18,29.91,30.07,200700.0,19.2375,19.3723,19.199,19.3017,200700.0
2005-10-03 11:00:00,30.06,30.1,29.99,30.03,192500.0,19.2953,19.3209,19.2503,19.276,192500.0
2005-10-03 11:30:00,30.04,30.04,30.0,30.01,177900.0,19.2824,19.2824,19.2568,19.2632,177900.0
2005-10-03 12:00:00,30.01,30.02,29.95,29.99,488500.0,19.2632,19.2696,19.2247,19.2503,488500.0
2005-10-03 12:30:00,29.98,29.98,29.81,29.83,79000.0,19.2439,19.2439,19.1348,19.1476,79000.0
2005-10-03 13:00:00,29.83,29.93,29.83,29.9,117800.0,19.1476,19.2118,19.1476,19.1926,117800.0
2005-10-03 13:30:00,29.9,29.99,29.83,29.86,100400.0,19.1926,19.2503,19.1476,19.1669,100400.0
2005-10-03 14:00:00,29.86,29.88,29.75,29.84,95300.0,19.1669,19.1797,19.0963,19.1541,95300.0
2005-10-03 14:30:00,29.84,29.94,29.8,29.93,89700.0,19.1541,19.2182,19.1284,19.2118,89700.0
2005-10-03 15:00:00,29.93,30.0,29.91,29.91,94200.0,19.2118,19.2568,19.199,19.199,94200.0
2005-10-03 15:30:00,29.92,29.94,29.77,29.8,614400.0,19.2054,19.2182,19.1091,19.1284,614400.0
2005-10-04 09:30:00,29.93,30.14,29.93,30.01,803500.0,19.2118,19.3466,19.2118,19.2632,803500.0
2005-10-04 10:00:00,30.0,30.36,30.0,30.28,779900.0,19.2568,19.4878,19.2568,19.4365,779900.0
2005-10-04 10:30:00,30.29,30.38,30.27,30.37,260900.0,19.4429,19.5007,19.4301,19.4943,260900.0
2005-10-04 11:00:00,30.36,30.4,30.32,30.37,254600.0,19.4878,19.5135,19.4622,19.4943,254600.0
2005-10-04 11:30:00,30.38,30.45,30.31,30.38,230800.0,19.5007,19.5456,19.4557,19.5007,230800.0
2005-10-04 12:00:00,30.37,30.42,30.3,30.33,83200.0,19.4943,19.5263,19.4493,19.4686,83200.0
2005-10-04 12:30:00,30.33,30.37,30.27,30.28,75300.0,19.4686,19.4943,19.4301,19.4365,75300.0
2005-10-04 13:00:00,30.28,30.3,30.17,30.19,132300.0,19.4365,19.4493,19.3659,19.3787,132300.0
2005-10-04 13:30:00,30.19,30.2,30.12,30.16,134200.0,19.3787,19.3851,19.3338,19.3595,134200.0
2005-10-04 14:00:00,30.17,30.2,29.96,29.96,156300.0,19.3659,19.3851,19.2311,19.2311,156300.0
2005-10-04 14:30:00,29.96,30.02,29.9,29.95,315300.0,19.2311,19.2696,19.1926,19.2247,315300.0
2005-10-04 15:00:00,29.95,30.08,29.88,29.94,274700.0,19.2247,19.3081,19.1797,19.2182,274700.0
2005-10-04 15:30:00,29.95,30.0,29.89,29.9,307500.0,19.2247,19.2568,19.1861,19.1926,307500.0
2005-10-05 09:30:00,29.79,30.1,29.63,30.1,204400.0,19.122,19.3209,19.0193,19.3209,204400.0
2005-10-05 10:00:00,30.1,30.1,29.87,30.02,256900.0,19.3209,19.3209,19.1733,19.2696,256900.0
2005-10-05 10:30:00,30.01,30.07,30.0,30.0,151600.0,19.2632,19.3017,19.2568,19.2568,151600.0
2005-10-05 11:00:00,30.0,30.19,30.0,30.04,101900.0,19.2568,19.3787,19.2568,19.2824,101900.0
2005-10-05 11:30:00,30.04,30.14,30.02,30.08,105100.0,19.2824,19.3466,19.2696,19.3081,105100.0
2005-10-05 12:00:00,30.08,30.1,30.0,30.1,203800.0,19.3081,19.3209,19.2568,19.3209,203800.0
2005-10-05 12:30:00,30.1,30.2,30.1,30.14,91600.0,19.3209,19.3851,19.3209,19.3466,91600.0
2005-10-05 13:00:00,30.14,30.22,30.1,30.16,140600.0,19.3466,19.398,19.3209,19.3595,140600.0
2005-10-05 13:30:00,30.16,30.26,30.14,30.19,100700.0,19.3595,19.4236,19.3466,19.3787,100700.0
2005-10-05 14:00:00,30.19,30.4,30.12,30.4,160500.0,19.3787,19.5135,19.3338,19.5135,160500.0
2005-10-05 14:30:00,30.39,30.4,30.24,30.27,115500.0,19.5071,19.5135,19.4108,19.4301,115500.0
2005-10-05 15:00:00,30.26,30.33,30.09,30.17,180100.0,19.4236,19.4686,19.3145,19.3659,180100.0
2005-10-05 15:30:00,30.16,30.16,30.0,30.0,277400.0,19.3595,19.3595,19.2568,19.2568,277400.0
2005-10-06 09:30:00,29.97,30.3,29.94,30.02,125600.0,19.2375,19.4493,19.2182,19.2696,125600.0
2005-10-06 10:00:00,30.02,30.07,29.91,29.96,174600.0,19.2696,19.3017,19.199,19.2311,174600.0
2005-10-06 10:30:00,29.97,30.08,29.91,30.01,171400.0,19.2375,19.3081,19.199,19.2632,171400.0
2005-10-06 11:00:00,30.0,30.09,30.0,30.07,81100.0,19.2568,19.3145,19.2568,19.3017,81100.0
2005-10-06 11:30:00,30.05,30.14,29.97,30.1,231500.0,19.2888,19.3466,19.2375,19.3209,231500.0
2005-10-06 12:00:00,30.09,30.12,29.96,29.97,76500.0,19.3145,19.3338,19.2311,19.2375,76500.0
2005-10-06 12:30:00,29.97,30.09,29.88,30.04,80000.0,19.2375,19.3145,19.1797,19.2824,80000.0
2005-10-06 13:00:00,30.02,30.11,29.97,30.0,90300.0,19.2696,19.3274,19.2375,19.2568,90300.0
2005-10-06 13:30:00,29.99,29.99,29.81,29.84,84900.0,19.2503,19.2503,19.1348,19.1541,84900.0
2005-10-06 14:00:00,29.84,29.95,29.8,29.94,134600.0,19.1541,19.2247,19.1284,19.2182,134600.0
2005-10-06 14:30:00,29.93,29.98,29.87,29.96,104200.0,19.2118,19.2439,19.1733,19.2311,104200.0
2005-10-06 15:00:00,29.96,29.99,29.91,29.96,269700.0,19.2311,19.2503,19.199,19.2311,269700.0
2005-10-06 15:30:00,29.96,29.99,29.89,29.95,479200.0,19.2311,19.2503,19.1861,19.2247,479200.0
2005-10-07 09:30:00,30.02,30.2,29.88,29.93,191400.0,19.2696,19.3851,19.1797,19.2118,191400.0
2005-10-07 10:00:00,29.93,30.15,29.9,30.01,166000.0,19.2118,19.353,19.1926,19.2632,166000.0
2005-10-07 10:30:00,30.01,30.11,29.97,30.01,116000.0,19.2632,19.3274,19.2375,19.2632,116000.0
2005-10-07 11:00:00,30.0,30.02,29.8,29.81,138500.0,19.2568,19.2696,19.1284,19.1348,138500.0
2005-10-07 11:30:00,29.81,29.9,29.64,29.77,98800.0,19.1348,19.1926,19.0257,19.1091,98800.0
2005-10-07 12:00:00,29.77,29.81,29.67,29.72,60200.0,19.1091,19.1348,19.0449,19.077,60200.0
2005-10-07 12:30:00,29.73,29.8,29.7,29.72,156400.0,19.0834,19.1284,19.0642,19.077,156400.0
2005-10-07 13:00:00,29.73,29.84,29.72,29.78,326200.0,19.0834,19.1541,19.077,19.1155,326200.0
2005-10-07 13:30:00,29.78,29.79,29.7,29.72,45500.0,19.1155,19.122,19.0642,19.077,45500.0
2005-10-07 14:00:00,29.73,29.74,29.7,29.73,473100.0,19.0834,19.0899,19.0642,19.0834,473100.0
2005-10-07 14:30:00,29.72,29.82,29.7,29.76,77300.0,19.077,19.1412,19.0642,19.1027,77300.0
2005-10-07 15:00:00,29.77,29.79,29.71,29.73,126000.0,19.1091,19.122,19.0706,19.0834,126000.0
2005-10-07 15:30:00,29.73,29.75,29.56,29.74,218300.0,19.0834,19.0963,18.9743,19.0899,218300.0
2005-10-10 09:30:00,29.82,29.91,29.7,29.78,105700.0,19.1412,19.199,19.0642,19.1155,105700.0
2005-10-10 10:00:00,29.79,29.85,29.66,29.76,76000.0,19.122,19.1605,19.0385,19.1027,76000.0
2005-10-10 10:30:00,29.8,29.94,29.76,29.81,54800.0,19.1284,19.2182,19.1027,19.1348,54800.0
2005-10-10 11:00:00,29.8,29.89,29.8,29.8,72900.0,19.1284,19.1861,19.1284,19.1284,72900.0
2005-10-10 11:30:00,29.82,29.85,29.75,29.8,37500.0,19.1412,19.1605,19.0963,19.1284,37500.0
2005-10-10 12:00:00,29.8,29.86,29.79,29.84,62600.0,19.1284,19.1669,19.122,19.1541,62600.0
2005-10-10 12:30:00,29.85,29.87,29.82,29.87,97800.0,19.1605,19.1733,19.1412,19.1733,97800.0
2005-10-10 13:00:00,29.87,29.97,29.86,29.91,66200.0,19.1733,19.2375,19.1669,19.199,66200.0
2005-10-10 13:30:00,29.93,29.97,29.73,29.75,55900.0,19.2118,19.2375,19.0834,19.0963,55900.0
2005-10-10 14:00:00,29.75,29.76,29.57,29.63,72600.0,19.0963,19.1027,18.9807,19.0193,72600.0
2005-10-10 14:30:00,29.63,29.7,29.58,29.68,74900.0,19.0193,19.0642,18.9872,19.0513,74900.0
2005-10-10 15:00:00,29.68,29.72,29.64,29.67,69700.0,19.0513,19.077,19.0257,19.0449,69700.0
2005-10-10 15:30:00,29.67,29.7,29.61,29.62,158600.0,19.0449,19.0642,19.0064,19.0128,158600.0
2005-10-11 09:30:00,29.61,29.61,29.45,29.61,101100.0,19.0064,19.0064,18.9037,19.0064,101100.0
2005-10-11 10:00:00,29.61,29.66,29.54,29.64,82100.0,19.0064,19.0385,18.9615,19.0257,82100.0
2005-10-11 10:30:00,29.64,29.68,29.55,29.62,92200.0,19.0257,19.0513,18.9679,19.0128,92200.0
2005-10-11 11:00:00,29.61,29.62,29.55,29.56,162500.0,19.0064,19.0128,18.9679,18.9743,162500.0
2005-10-11 11:30:00,29.55,29.66,29.55,29.58,208000.0,18.9679,19.0385,18.9679,18.9872,208000.0
2005-10-11 12:00:00,29.58,29.6,29.46,29.47,98700.0,18.9872,19.0,18.9101,18.9166,98700.0
2005-10-11 12:30:00,29.47,29.56,29.46,29.52,76600.0,18.9166,18.9743,18.9101,18.9486,76600.0
2005-10-11 13:00:00,29.51,29.57,29.49,29.51,43200.0,18.9422,18.9807,18.9294,18.9422,43200.0
2005-10-11 13:30:00,29.51,29.53,29.46,29.51,76600.0,18.9422,18.9551,18.9101,18.9422,76600.0
2005-10-11 14:00:00,29.5,29.71,29.45,29.57,113600.0,18.9358,19.0706,18.9037,18.9807,113600.0
2005-10-11 14:30:00,29.56,29.58,29.49,29.51,141800.0,18.9743,18.9872,18.9294,18.9422,141800.0
2005-10-11 15:00:00,29.51,29.54,29.48,29.53,181300.0,18.9422,18.9615,18.923,18.9551,181300.0
2005-10-11 15:30:00,29.52,29.65,29.5,29.55,198700.0,18.9486,19.0321,18.9358,18.9679,198700.0
2005-10-12 09:30:00,29.4,29.75,29.33,29.63,109900.0,18.8716,19.0963,18.8267,19.0193,109900.0
2005-10-12 10:00:00,29.65,29.66,29.45,29.52,111900.0,19.0321,19.0385,18.9037,18.9486,111900.0
2005-10-12 10:30:00,29.53,29.56,29.43,29.51,188900.0,18.9551,18.9743,18.8909,18.9422,188900.0
2005-10-12 11:00:00,29.53,29.55,29.47,29.53,113700.0,18.9551,18.9679,18.9166,18.9551,113700.0
2005-10-12 11:30:00,29.54,29.54,29.43,29.46,87900.0,18.9615,18.9615,18.8909,18.9101,87900.0
2005-10-12 12:00:00,29.45,29.5,29.39,29.48,181500.0,18.9037,18.9358,18.8652,18.923,181500.0
2005-10-12 12:30:00,29.49,29.49,29.43,29.45,52500.0,18.9294,18.9294,18.8909,18.9037,52500.0
2005-10-12 13:00:00,29.46,29.51,29.43,29.46,100500.0,18.9101,18.9422,18.8909,18.9101,100500.0
2005-10-12 13:30:00,29.45,29.49,29.32,29.32,127300.0,18.9037,18.9294,18.8203,18.8203,127300.0
2005-10-12 14:00:00,29.32,29.38,29.06,29.16,143500.0,18.8203,18.8588,18.6534,18.7176,143500.0
2005-10-12 14:30:00,29.16,29.26,29.09,29.24,300400.0,18.7176,18.7818,18.6726,18.7689,300400.0
2005-10-12 15:00:00,29.23,29.32,29.21,29.25,204300.0,18.7625,18.8203,18.7497,18.7753,204300.0
2005-10-12 15:30:00,29.26,29.34,29.17,29.18,287800.0,18.7818,18.8331,18.724,18.7304,287800.0
2005-10-13 09:30:00,28.78,28.96,28.34,28.87,404500.0,18.581,18.6972,18.2969,18.6391,404500.0
2005-10-13 10:00:00,28.85,29.01,28.8,28.87,121900.0,18.6262,18.7295,18.5939,18.6391,121900.0
2005-10-13 10:30:00,28.87,29.16,28.84,29.13,214400.0,18.6391,18.8263,18.6197,18.8069,214400.0
2005-10-13 11:00:00,29.13,29.15,29.03,29.13,118900.0,18.8069,18.8199,18.7424,18.8069,118900.0
2005-10-13 11:30:00,29.11,29.15,28.9,29.03,155700.0,18.794,18.8199,18.6585,18.7424,155700.0
2005-10-13 12:00:00,29.05,29.15,29.01,29.05,128800.0,18.7553,18.8199,18.7295,18.7553,128800.0
2005-10-13 12:30:00,29.06,29.14,29.01,29.13,80200.0,18.7618,18.8134,18.7295,18.8069,80200.0
2005-10-13 13:00:00,29.13,29.22,29.07,29.19,138000.0,18.8069,18.8651,18.7682,18.8457,138000.0
2005-10-13 13:30:00,29.2,29.25,29.07,29.23,136800.0,18.8521,18.8844,18.7682,18.8715,136800.0
2005-10-13 14:00:00,29.24,29.34,29.18,29.22,102500.0,18.878,18.9425,18.8392,18.8651,102500.0
2005-10-13 14:30:00,29.21,29.4,29.21,29.24,144400.0,18.8586,18.9813,18.8586,18.878,144400.0
2005-10-13 15:00:00,29.25,29.36,29.2,29.27,260300.0,18.8844,18.9554,18.8521,18.8973,260300.0
2005-10-13 15:30:00,29.27,29.29,29.18,29.25,256100.0,18.8973,18.9102,18.8392,18.8844,256100.0
2005-10-14 09:30:00,29.28,29.44,29.16,29.28,198500.0,18.9038,19.0071,18.8263,18.9038,198500.0
2005-10-14 10:00:00,29.27,29.38,29.19,29.25,106100.0,18.8973,18.9684,18.8457,18.8844,106100.0
2005-10-14 10:30:00,29.25,29.41,29.18,29.18,129300.0,18.8844,18.9877,18.8392,18.8392,129300.0
2005-10-14 11:00:00,29.18,29.4,29.09,29.16,98100.0,18.8392,18.9813,18.7811,18.8263,98100.0
2005-10-14 11:30:00,29.17,29.26,29.13,29.2,56900.0,18.8328,18.8909,18.8069,18.8521,56900.0
2005-10-14 12:00:00,29.23,29.31,29.18,29.2,76700.0,18.8715,18.9232,18.8392,18.8521,76700.0
2005-10-14 12:30:00,29.19,29.23,29.09,29.15,77400.0,18.8457,18.8715,18.7811,18.8199,77400.0
2005-10-14 13:00:00,29.15,29.16,29.05,29.13,80700.0,18.8199,18.8263,18.7553,18.8069,80700.0
2005-10-14 13:30:00,29.15,29.17,29.05,29.07,198500.0,18.8199,18.8328,18.7553,18.7682,198500.0
2005-10-14 14:00:00,29.08,29.08,28.92,28.93,203500.0,18.7747,18.7747,18.6714,18.6778,203500.0
2005-10-14 14:30:00,28.93,29.07,28.84,29.05,264400.0,18.6778,18.7682,18.6197,18.7553,264400.0
2005-10-14 15:00:00,29.05,29.06,28.92,28.96,191700.0,18.7553,18.7618,18.6714,18.6972,191700.0
2005-10-14 15:30:00,28.96,28.98,28.86,28.89,351200.0,18.6972,18.7101,18.6326,18.652,351200.0
2005-10-17 09:30:00,28.82,28.85,28.35,28.53,435100.0,18.6068,18.6262,18.3034,18.4196,435100.0
2005-10-17 10:00:00,28.53,28.61,28.47,28.57,310500.0,18.4196,18.4712,18.3808,18.4454,310500.0
2005-10-17 10:30:00,28.57,28.74,28.57,28.66,317700.0,18.4454,18.5552,18.4454,18.5035,317700.0
2005-10-17 11:00:00,28.67,28.72,28.62,28.67,164800.0,18.51,18.5422,18.4777,18.51,164800.0
2005-10-17 11:30:00,28.67,28.72,28.65,28.66,92900.0,18.51,18.5422,18.497,18.5035,92900.0
2005-10-17 12:00:00,28.65,28.68,28.63,28.67,246600.0,18.497,18.5164,18.4841,18.51,246600.0
2005-10-17 12:30:00,28.67,28.67,28.33,28.35,228300.0,18.51,18.51,18.2904,18.3034,228300.0
2005-10-17 13:00:00,28.35,28.43,28.28,28.34,370900.0,18.3034,18.355,18.2582,18.2969,370900.0
2005-10-17 13:30:00,28.33,28.35,28.28,28.32,271600.0,18.2904,18.3034,18.2582,18.284,271600.0
2005-10-17 14:00:00,28.32,28.37,28.28,28.32,214100.0,18.284,18.3163,18.2582,18.284,214100.0
2005-10-17 14:30:00,28.32,28.43,28.31,28.41,228500.0,18.284,18.355,18.2775,18.3421,228500.0
2005-10-17 15:00:00,28.4,28.72,28.4,28.69,295600.0,18.3356,18.5422,18.3356,18.5229,295600.0
2005-10-17 15:30:00,28.69,28.74,28.6,28.7,248300.0,18.5229,18.5552,18.4648,18.5293,248300.0
2005-10-18 09:30:00,28.81,28.9,28.59,28.65,161700.0,18.6003,18.6585,18.4583,18.497,161700.0
2005-10-18 10:00:00,28.65,28.75,28.63,28.66,212900.0,18.497,18.5616,18.4841,18.5035,212900.0
2005-10-18 10:30:00,28.66,28.72,28.63,28.66,188300.0,18.5035,18.5422,18.4841,18.5035,188300.0
2005-10-18 11:00:00,28.66,28.84,28.65,28.66,135300.0,18.5035,18.6197,18.497,18.5035,135300.0
2005-10-18 11:30:00,28.66,28.73,28.66,28.71,181500.0,18.5035,18.5487,18.5035,18.5358,181500.0
2005-10-18 12:00:00,28.71,28.76,28.7,28.75,74600.0,18.5358,18.5681,18.5293,18.5616,74600.0
2005-10-18 12:30:00,28.75,28.8,28.73,28.77,55000.0,18.5616,18.5939,18.5487,18.5745,55000.0
2005-10-18 13:00:00,28.78,28.78,28.68,28.75,124800.0,18.581,18.581,18.5164,18.5616,124800.0
2005-10-18 13:30:00,28.76,28.76,28.61,28.65,139000.0,18.5681,18.5681,18.4712,18.497,139000.0
2005-10-18 14:00:00,28.64,28.74,28.63,28.68,87900.0,18.4906,18.5552,18.4841,18.5164,87900.0
2005-10-18 14:30:00,28.68,28.7,28.62,28.66,155700.0,18.5164,18.5293,18.4777,18.5035,155700.0
2005-10-18 15:00:00,28.66,28.69,28.6,28.65,387800.0,18.5035,18.5229,18.4648,18.497,387800.0
2005-10-18 15:30:00,28.66,28.68,28.54,28.58,265100.0,18.5035,18.5164,18.426,18.4519,265100.0
2005-10-19 09:30:00,28.43,28.74,28.41,28.53,142000.0,18.355,18.5552,18.3421,18.4196,142000.0
2005-10-19 10:00:00,28.53,28.6,28.45,28.57,239300.0,18.4196,18.4648,18.3679,18.4454,239300.0
2005-10-19 10:30:00,28.56,28.89,28.56,28.71,131800.0,18.4389,18.652,18.4389,18.5358,131800.0
2005-10-19 11:00:00,28.71,28.71,28.51,28.53,93800.0,18.5358,18.5358,18.4067,18.4196,93800.0
2005-10-19 11:30:00,28.54,28.65,28.45,28.65,169200.0,18.426,18.497,18.3679,18.497,169200.0
2005-10-19 12:00:00,28.65,28.84,28.63,28.81,165800.0,18.497,18.6197,18.4841,18.6003,165800.0
2005-10-19 12:30:00,28.82,28.94,28.61,28.71,313400.0,18.6068,18.6843,18.4712,18.5358,313400.0
2005-10-19 13:00:00,28.72,28.72,28.5,28.6,376900.0,18.5422,18.5422,18.4002,18.4648,376900.0
2005-10-19 13:30:00,28.6,28.68,28.59,28.65,141500.0,18.4648,18.5164,18.4583,18.497,141500.0
2005-10-19 14:00:00,28.66,28.71,28.6,28.66,251500.0,18.5035,18.5358,18.4648,18.5035,251500.0
2005-10-19 14:30:00,28.66,28.81,28.64,28.77,231500.0,18.5035,18.6003,18.4906,18.5745,231500.0
2005-10-19 15:00:00,28.8,29.1,28.8,29.1,135200.0,18.5939,18.7876,18.5939,18.7876,135200.0
2005-10-19 15:30:00,29.09,29.11,28.97,29.08,272400.0,18.7811,18.794,18.7036,18.7747,272400.0
2005-10-20 09:30:00,29.1,29.39,29.1,29.27,94200.0,18.7876,18.9748,18.7876,18.8973,94200.0
2005-10-20 10:00:00,29.27,29.39,29.17,29.31,155900.0,18.8973,18.9748,18.8328,18.9232,155900.0
2005-10-20 10:30:00,29.31,29.46,29.25,29.41,141800.0,18.9232,19.02,18.8844,18.9877,141800.0
2005-10-20 11:00:00,29.41,29.41,29.19,29.31,120800.0,18.9877,18.9877,18.8457,18.9232,120800.0
2005-10-20 11:30:00,29.31,29.39,29.2,29.22,197600.0,18.9232,18.9748,18.8521,18.8651,197600.0
2005-10-20 12:00:00,29.23,29.3,29.08,29.1,80100.0,18.8715,18.9167,18.7747,18.7876,80100.0
2005-10-20 12:30:00,29.09,29.27,29.09,29.22,64200.0,18.7811,18.8973,18.7811,18.8651,64200.0
2005-10-20 13:00:00,29.22,29.33,29.17,29.22,50400.0,18.8651,18.9361,18.8328,18.8651,50400.0
2005-10-20 13:30:00,29.21,29.24,29.14,29.18,46400.0,18.8586,18.878,18.8134,18.8392,46400.0
2005-10-20 14:00:00,29.17,29.19,28.96,28.99,74400.0,18.8328,18.8457,18.6972,18.7166,74400.0
2005-10-20 14:30:00,28.99,29.06,28.98,29.01,58500.0,18.7166,18.7618,18.7101,18.7295,58500.0
2005-10-20 15:00:00,29.01,29.04,28.61,28.72,299800.0,18.7295,18.7488,18.4712,18.5422,299800.0
2005-10-20 15:30:00,28.76,28.91,28.72,28.85,537000.0,18.5681,18.6649,18.5422,18.6262,537000.0
2005-10-21 09:30:00,28.82,28.93,28.51,28.54,342400.0,18.6068,18.6778,18.4067,18.426,342400.0
2005-10-21 10:00:00,28.56,28.67,28.51,28.58,136200.0,18.4389,18.51,18.4067,18.4519,136200.0
2005-10-21 10:30:00,28.56,28.57,28.43,28.5,206900.0,18.4389,18.4454,18.355,18.4002,206900.0
2005-10-21 11:00:00,28.51,28.52,28.37,28.44,166100.0,18.4067,18.4131,18.3163,18.3615,166100.0
2005-10-21 11:30:00,28.44,28.44,28.1,28.15,216900.0,18.3615,18.3615,18.142,18.1742,216900.0
2005-10-21 12:00:00,28.15,28.25,28.03,28.21,208800.0,18.1742,18.2388,18.0968,18.213,208800.0
2005-10-21 12:30:00,28.21,28.45,28.15,28.45,72100.0,18.213,18.3679,18.1742,18.3679,72100.0
2005-10-21 13:00:00,28.45,28.46,28.33,28.42,71700.0,18.3679,18.3744,18.2904,18.3486,71700.0
2005-10-21 13:30:00,28.43,28.6,28.43,28.57,72200.0,18.355,18.4648,18.355,18.4454,72200.0
2005-10-21 14:00:00,28.56,28.57,28.44,28.46,171100.0,18.4389,18.4454,18.3615,18.3744,171100.0
2005-10-21 14:30:00,28.47,28.5,28.4,28.47,169800.0,18.3808,18.4002,18.3356,18.3808,169800.0
2005-10-21 15:00:00,28.47,28.49,28.38,28.45,147300.0,18.3808,18.3937,18.3227,18.3679,147300.0
2005-10-21 15:30:00,28.45,28.46,28.32,28.38,271100.0,18.3679,18.3744,18.284,18.3227,271100.0
2005-10-24 09:30:00,28.5,28.74,28.46,28.52,282900.0,18.4002,18.5552,18.3744,18.4131,282900.0
2005-10-24 10:00:00,28.52,28.7,28.42,28.46,227300.0,18.4131,18.5293,18.3486,18.3744,227300.0
2005-10-24 10:30:00,28.46,28.65,28.41,28.48,363600.0,18.3744,18.497,18.3421,18.3873,363600.0
2005-10-24 11:00:00,28.49,28.52,28.34,28.48,293500.0,18.3937,18.4131,18.2969,18.3873,293500.0
2005-10-24 11:30:00,28.49,28.61,28.44,28.55,117600.0,18.3937,18.4712,18.3615,18.4325,117600.0
2005-10-24 12:00:00,28.57,28.8,28.53,28.79,99400.0,18.4454,18.5939,18.4196,18.5874,99400.0
2005-10-24 12:30:00,28.79,28.8,28.65,28.66,74800.0,18.5874,18.5939,18.497,18.5035,74800.0
2005-10-24 13:00:00,28.66,28.67,28.54,28.55,97800.0,18.5035,18.51,18.426,18.4325,97800.0
2005-10-24 13:30:00,28.55,28.61,28.5,28.56,114200.0,18.4325,18.4712,18.4002,18.4389,114200.0
2005-10-24 14:00:00,28.56,28.64,28.55,28.63,45100.0,18.4389,18.4906,18.4325,18.4841,45100.0
2005-10-24 14:30:00,28.64,28.68,28.62,28.65,92900.0,18.4906,18.5164,18.4777,18.497,92900.0
2005-10-24 15:00:00,28.65,28.74,28.61,28.72,152400.0,18.497,18.5552,18.4712,18.5422,152400.0
2005-10-24 15:30:00,28.72,28.93,28.71,28.88,275000.0,18.5422,18.6778,18.5358,18.6455,275000.0
2005-10-25 09:30:00,28.84,28.99,28.67,28.81,98200.0,18.6197,18.7166,18.51,18.6003,98200.0
2005-10-25 10:00:00,28.82,28.94,28.7,28.92,96100.0,18.6068,18.6843,18.5293,18.6714,96100.0
2005-10-25 10:30:00,28.92,28.93,28.75,28.76,130200.0,18.6714,18.6778,18.5616,18.5681,130200.0
2005-10-25 11:00:00,28.77,28.84,28.69,28.69,103000.0,18.5745,18.6197,18.5229,18.5229,103000.0
2005-10-25 11:30:00,28.72,28.72,28.6,28.6,54900.0,18.5422,18.5422,18.4648,18.4648,54900.0
2005-10-25 12:00:00,28.58,28.7,28.58,28.59,73000.0,18.4519,18.5293,18.4519,18.4583,73000.0
2005-10-25 12:30:00,28.59,28.6,28.41,28.55,83800.0,18.4583,18.4648,18.3421,18.4325,83800.0
2005-10-25 13:00:00,28.55,28.62,28.52,28.61,113500.0,18.4325,18.4777,18.4131,18.4712,113500.0
2005-10-25 13:30:00,28.6,28.6,28.43,28.47,99600.0,18.4648,18.4648,18.355,18.3808,99600.0
2005-10-25 14:00:00,28.46,28.57,28.39,28.42,219200.0,18.3744,18.4454,18.3292,18.3486,219200.0
2005-10-25 14:30:00,28.41,28.6,28.41,28.59,245600.0,18.3421,18.4648,18.3421,18.4583,245600.0
2005-10-25 15:00:00,28.59,28.65,28.52,28.62,227200.0,18.4583,18.497,18.4131,18.4777,227200.0
2005-10-25 15:30:00,28.61,28.74,28.54,28.64,396500.0,18.4712,18.5552,18.426,18.4906,396500.0
2005-10-26 09:30:00,28.57,28.72,28.5,28.72,106500.0,18.4454,18.5422,18.4002,18.5422,106500.0
2005-10-26 10:00:00,28.71,28.85,28.62,28.8,82700.0,18.5358,18.6262,18.4777,18.5939,82700.0
2005-10-26 10:30:00,28.8,28.88,28.66,28.67,115400.0,18.5939,18.6455,18.5035,18.51,115400.0
2005-10-26 11:00:00,28.67,28.87,28.59,28.83,104700.0,18.51,18.6391,18.4583,18.6133,104700.0
2005-10-26 11:30:00,28.82,28.84,28.56,28.59,98200.0,18.6068,18.6197,18.4389,18.4583,98200.0
2005-10-26 12:00:00,28.59,28.6,28.56,28.58,66100.0,18.4583,18.4648,18.4389,18.4519,66100.0
2005-10-26 12:30:00,28.58,28.6,28.56,28.59,49800.0,18.4519,18.4648,18.4389,18.4583,49800.0
2005-10-26 13:00:00,28.58,28.59,28.5,28.56,94400.0,18.4519,18.4583,18.4002,18.4389,94400.0
2005-10-26 13:30:00,28.54,28.65,28.52,28.64,126200.0,18.426,18.497,18.4131,18.4906,126200.0
2005-10-26 14:00:00,28.63,28.78,28.51,28.68,85900.0,18.4841,18.581,18.4067,18.5164,85900.0
2005-10-26 14:30:00,28.68,28.71,28.57,28.68,111300.0,18.5164,18.5358,18.4454,18.5164,111300.0
2005-10-26 15:00:00,28.68,28.73,28.6,28.64,97900.0,18.5164,18.5487,18.4648,18.4906,97900.0
2005-10-26 15:30:00,28.65,28.65,28.46,28.48,156200.0,18.497,18.497,18.3744,18.3873,156200.0
2005-10-27 09:30:00,28.53,28.72,28.44,28.64,125300.0,18.4196,18.5422,18.3615,18.4906,125300.0
2005-10-27 10:00:00,28.63,28.68,28.45,28.67,63300.0,18.4841,18.5164,18.3679,18.51,63300.0
2005-10-27 10:30:00,28.66,28.79,28.58,28.79,68500.0,18.5035,18.5874,18.4519,18.5874,68500.0
2005-10-27 11:00:00,28.8,29.0,28.77,28.83,169200.0,18.5939,18.723,18.5745,18.6133,169200.0
2005-10-27 11:30:00,28.82,28.85,28.74,28.81,52600.0,18.6068,18.6262,18.5552,18.6003,52600.0
2005-10-27 12:00:00,28.81,28.96,28.79,28.8,65600.0,18.6003,18.6972,18.5874,18.5939,65600.0
2005-10-27 12:30:00,28.8,28.84,28.73,28.84,57900.0,18.5939,18.6197,18.5487,18.6197,57900.0
2005-10-27 13:00:00,28.83,28.85,28.66,28.68,79800.0,18.6133,18.6262,18.5035,18.5164,79800.0
2005-10-27 13:30:00,28.66,28.78,28.63,28.77,57100.0,18.5035,18.581,18.4841,18.5745,57100.0
2005-10-27 14:00:00,28.77,28.79,28.68,28.69,45800.0,18.5745,18.5874,18.5164,18.5229,45800.0
2005-10-27 14:30:00,28.7,28.77,28.69,28.7,62700.0,18.5293,18.5745,18.5229,18.5293,62700.0
2005-10-27 15:00:00,28.7,28.74,28.65,28.68,124400.0,18.5293,18.5552,18.497,18.5164,124400.0
2005-10-27 15:30:00,28.67,28.78,28.65,28.7,157000.0,18.51,18.581,18.497,18.5293,157000.0
2005-10-28 09:30:00,28.93,28.95,28.76,28.92,99400.0,18.6778,18.6907,18.5681,18.6714,99400.0
2005-10-28 10:00:00,28.9,29.03,28.87,28.97,94500.0,18.6585,18.7424,18.6391,18.7036,94500.0
2005-10-28 10:30:00,28.98,28.98,28.79,28.86,48900.0,18.7101,18.7101,18.5874,18.6326,48900.0
2005-10-28 11:00:00,28.85,29.05,28.82,29.01,55100.0,18.6262,18.7553,18.6068,18.7295,55100.0
2005-10-28 11:30:00,29.01,29.09,28.91,29.03,59900.0,18.7295,18.7811,18.6649,18.7424,59900.0
2005-10-28 12:00:00,29.01,29.05,28.96,28.98,75200.0,18.7295,18.7553,18.6972,18.7101,75200.0
2005-10-28 12:30:00,29.0,29.0,28.95,28.98,71800.0,18.723,18.723,18.6907,18.7101,71800.0
2005-10-28 13:00:00,28.98,29.07,28.98,29.04,76600.0,18.7101,18.7682,18.7101,18.7488,76600.0
2005-10-28 13:30:00,29.04,29.07,28.98,29.05,49500.0,18.7488,18.7682,18.7101,18.7553,49500.0
2005-10-28 14:00:00,29.05,29.24,29.05,29.15,205700.0,18.7553,18.878,18.7553,18.8199,205700.0
2005-10-28 14:30:00,29.14,29.16,29.0,29.03,319000.0,18.8134,18.8263,18.723,18.7424,319000.0
2005-10-28 15:00:00,29.03,29.15,28.86,28.87,234900.0,18.7424,18.8199,18.6326,18.6391,234900.0
2005-10-28 15:30:00,28.86,29.07,28.85,29.0,208800.0,18.6326,18.7682,18.6262,18.723,208800.0
2005-10-31 09:30:00,29.07,29.15,28.85,29.05,152400.0,18.7682,18.8199,18.6262,18.7553,152400.0
2005-10-31 10:00:00,29.06,29.16,28.84,28.91,163500.0,18.7618,18.8263,18.6197,18.6649,163500.0
2005-10-31 10:30:00,28.92,28.97,28.83,28.97,59600.0,18.6714,18.7036,18.6133,18.7036,59600.0
2005-10-31 11:00:00,28.96,29.03,28.93,28.99,253200.0,18.6972,18.7424,18.6778,18.7166,253200.0
2005-10-31 11:30:00,29.0,29.01,28.99,28.99,69200.0,18.723,18.7295,18.7166,18.7166,69200.0
2005-10-31 12:00:00,28.99,29.01,28.94,28.94,130500.0,18.7166,18.7295,18.6843,18.6843,130500.0
2005-10-31 12:30:00,28.94,28.95,28.71,28.85,126500.0,18.6843,18.6907,18.5358,18.6262,126500.0
2005-10-31 13:00:00,28.85,28.89,28.85,28.89,60600.0,18.6262,18.652,18.6262,18.652,60600.0
2005-10-31 13:30:00,28.89,28.9,28.79,28.84,247200.0,18.652,18.6585,18.5874,18.6197,247200.0
2005-10-31 14:00:00,28.85,28.95,28.8,28.83,109800.0,18.6262,18.6907,18.5939,18.6133,109800.0
2005-10-31 14:30:00,28.84,28.86,28.78,28.85,168600.0,18.6197,18.6326,18.581,18.6262,168600.0
2005-10-31 15:00:00,28.84,29.2,28.84,29.15,469900.0,18.6197,18.8521,18.6197,18.8199,469900.0
2005-10-31 15:30:00,29.14,29.27,29.1,29.11,552400.0,18.8134,18.8973,18.7876,18.794,552400.0
2005-11-01 09:30:00,28.25,28.57,26.79,28.51,822500.0,18.2388,18.4454,17.2962,18.4067,822500.0
2005-11-01 10:00:00,28.52,28.52,27.8,28.05,501700.0,18.4131,18.4131,17.9483,18.1097,501700.0
2005-11-01 10:30:00,28.05,28.47,28.05,28.3,352600.0,18.1097,18.3808,18.1097,18.2711,352600.0
2005-11-01 11:00:00,28.3,28.33,28.26,28.3,153100.0,18.2711,18.2904,18.2453,18.2711,153100.0
2005-11-01 11:30:00,28.3,28.39,28.3,28.35,116500.0,18.2711,18.3292,18.2711,18.3034,116500.0
2005-11-01 12:00:00,28.35,28.42,28.34,28.41,151600.0,18.3034,18.3486,18.2969,18.3421,151600.0
2005-11-01 12:30:00,28.41,28.47,28.34,28.36,137700.0,18.3421,18.3808,18.2969,18.3098,137700.0
2005-11-01 13:00:00,28.36,28.44,28.35,28.36,119500.0,18.3098,18.3615,18.3034,18.3098,119500.0
2005-11-01 13:30:00,28.36,28.49,28.35,28.48,108700.0,18.3098,18.3937,18.3034,18.3873,108700.0
2005-11-01 14:00:00,28.49,28.55,28.42,28.44,216600.0,18.3937,18.4325,18.3486,18.3615,216600.0
2005-11-01 14:30:00,28.44,28.51,28.25,28.26,185700.0,18.3615,18.4067,18.2388,18.2453,185700.0
2005-11-01 15:00:00,28.27,28.51,28.25,28.48,226100.0,18.2517,18.4067,18.2388,18.3873,226100.0
2005-11-01 15:30:00,28.48,28.6,28.45,28.47,368700.0,18.3873,18.4648,18.3679,18.3808,368700.0
2005-11-02 09:30:00,28.39,28.57,28.34,28.56,180200.0,18.3292,18.4454,18.2969,18.4389,180200.0
2005-11-02 10:00:00,28.56,28.75,28.55,28.7,354500.0,18.4389,18.5616,18.4325,18.5293,354500.0
2005-11-02 10:30:00,28.7,28.75,28.69,28.72,126000.0,18.5293,18.5616,18.5229,18.5422,126000.0
2005-11-02 11:00:00,28.71,28.74,28.61,28.68,122800.0,18.5358,18.5552,18.4712,18.5164,122800.0
2005-11-02 11:30:00,28.69,28.82,28.66,28.78,105500.0,18.5229,18.6068,18.5035,18.581,105500.0
2005-11-02 12:00:00,28.77,28.85,28.67,28.7,95400.0,18.5745,18.6262,18.51,18.5293,95400.0
2005-11-02 12:30:00,28.7,28.73,28.6,28.7,75600.0,18.5293,18.5487,18.4648,18.5293,75600.0
2005-11-02 13:00:00,28.69,28.7,28.61,28.63,73300.0,18.5229,18.5293,18.4712,18.4841,73300.0
2005-11-02 13:30:00,28.64,28.68,28.6,28.67,120900.0,18.4906,18.5164,18.4648,18.51,120900.0
2005-11-02 14:00:00,28.67,28.73,28.64,28.7,115300.0,18.51,18.5487,18.4906,18.5293,115300.0
2005-11-02 14:30:00,28.71,28.73,28.67,28.7,119200.0,18.5358,18.5487,18.51,18.5293,119200.0
2005-11-02 15:00:00,28.7,28.73,28.56,28.57,192800.0,18.5293,18.5487,18.4389,18.4454,192800.0
2005-11-02 15:30:00,28.57,28.74,28.57,28.72,330800.0,18.4454,18.5552,18.4454,18.5422,330800.0
2005-11-03 09:30:00,28.65,28.81,28.61,28.71,204800.0,18.497,18.6003,18.4712,18.5358,204800.0
2005-11-03 10:00:00,28.73,28.78,28.47,28.6,116300.0,18.5487,18.581,18.3808,18.4648,116300.0
2005-11-03 10:30:00,28.6,28.68,28.56,28.59,113100.0,18.4648,18.5164,18.4389,18.4583,113100.0
2005-11-03 11:00:00,28.58,28.72,28.57,28.72,100300.0,18.4519,18.5422,18.4454,18.5422,100300.0
2005-11-03 11:30:00,28.7,28.86,28.63,28.79,91600.0,18.5293,18.6326,18.4841,18.5874,91600.0
2005-11-03 12:00:00,28.79,28.82,28.72,28.78,68200.0,18.5874,18.6068,18.5422,18.581,68200.0
2005-11-03 12:30:00,28.78,28.78,28.68,28.68,59000.0,18.581,18.581,18.5164,18.5164,59000.0
2005-11-03 13:00:00,28.68,28.78,28.68,28.74,74500.0,18.5164,18.581,18.5164,18.5552,74500.0
2005-11-03 13:30:00,28.74,28.78,28.7,28.74,70600.0,18.5552,18.581,18.5293,18.5552,70600.0
2005-11-03 14:00:00,28.74,28.85,28.74,28.8,129300.0,18.5552,18.6262,18.5552,18.5939,129300.0
2005-11-03 14:30:00,28.8,28.89,28.8,28.85,108600.0,18.5939,18.652,18.5939,18.6262,108600.0
2005-11-03 15:00:00,28.85,28.86,28.68,28.74,165000.0,18.6262,18.6326,18.5164,18.5552,165000.0
2005-11-03 15:30:00,28.74,28.88,28.65,28.83,190000.0,18.5552,18.6455,18.497,18.6133,190000.0
2005-11-04 09:30:00,28.9,29.17,28.79,29.08,112000.0,18.6585,18.8328,18.5874,18.7747,112000.0
2005-11-04 10:00:00,29.08,29.16,28.78,28.92,123400.0,18.7747,18.8263,18.581,18.6714,123400.0
2005-11-04 10:30:00,28.9,28.9,28.54,28.8,132900.0,18.6585,18.6585,18.426,18.5939,132900.0
2005-11-04 11:00:00,28.8,28.93,28.74,28.92,113800.0,18.5939,18.6778,18.5552,18.6714,113800.0
2005-11-04 11:30:00,28.91,28.99,28.81,28.94,130300.0,18.6649,18.7166,18.6003,18.6843,130300.0
2005-11-04 12:00:00,28.94,28.95,28.8,28.94,55000.0,18.6843,18.6907,18.5939,18.6843,55000.0
2005-11-04 12:30:00,28.95,29.0,28.92,28.99,55500.0,18.6907,18.723,18.6714,18.7166,55500.0
2005-11-04 13:00:00,28.99,28.99,28.86,28.91,66800.0,18.7166,18.7166,18.6326,18.6649,66800.0
2005-11-04 13:30:00,28.92,28.95,28.8,28.8,94200.0,18.6714,18.6907,18.5939,18.5939,94200.0
2005-11-04 14:00:00,28.8,28.96,28.79,28.88,82300.0,18.5939,18.6972,18.5874,18.6455,82300.0
2005-11-04 14:30:00,28.88,28.96,28.83,28.93,98800.0,18.6455,18.6972,18.6133,18.6778,98800.0
2005-11-04 15:00:00,28.91,28.96,28.86,28.88,92700.0,18.6649,18.6972,18.6326,18.6455,92700.0
2005-11-04 15:30:00,28.88,28.95,28.84,28.88,139000.0,18.6455,18.6907,18.6197,18.6455,139000.0
2005-11-07 09:30:00,29.04,29.06,28.78,28.92,164900.0,18.7488,18.7618,18.581,18.6714,164900.0
2005-11-07 10:00:00,28.93,29.04,28.86,28.93,225600.0,18.6778,18.7488,18.6326,18.6778,225600.0
2005-11-07 10:30:00,28.93,28.99,28.84,28.98,91400.0,18.6778,18.7166,18.6197,18.7101,91400.0
2005-11-07 11:00:00,28.98,29.01,28.86,28.88,144900.0,18.7101,18.7295,18.6326,18.6455,144900.0
2005-11-07 11:30:00,28.88,28.99,28.86,28.98,58000.0,18.6455,18.7166,18.6326,18.7101,58000.0
2005-11-07 12:00:00,28.98,28.99,28.88,28.93,49500.0,18.7101,18.7166,18.6455,18.6778,49500.0
2005-11-07 12:30:00,28.93,28.94,28.81,28.85,128400.0,18.6778,18.6843,18.6003,18.6262,128400.0
2005-11-07 13:00:00,28.86,28.89,28.77,28.84,105400.0,18.6326,18.652,18.5745,18.6197,105400.0
2005-11-07 13:30:00,28.83,28.85,28.75,28.85,122700.0,18.6133,18.6262,18.5616,18.6262,122700.0
2005-11-07 14:00:00,28.82,28.97,28.78,28.87,129400.0,18.6068,18.7036,18.581,18.6391,129400.0
2005-11-07 14:30:00,28.87,28.87,28.82,28.85,133400.0,18.6391,18.6391,18.6068,18.6262,133400.0
2005-11-07 15:00:00,28.85,28.85,28.68,28.7,116400.0,18.6262,18.6262,18.5164,18.5293,116400.0
2005-11-07 15:30:00,28.7,28.8,28.68,28.7,264800.0,18.5293,18.5939,18.5164,18.5293,264800.0
2005-11-08 09:30:00,28.69,28.69,28.38,28.52,179200.0,18.5229,18.5229,18.3227,18.4131,179200.0
2005-11-08 10:00:00,28.52,28.55,28.32,28.43,232600.0,18.4131,18.4325,18.284,18.355,232600.0
2005-11-08 10:30:00,28.44,28.55,28.39,28.42,194700.0,18.3615,18.4325,18.3292,18.3486,194700.0
2005-11-08 11:00:00,28.42,28.49,28.39,28.48,99400.0,18.3486,18.3937,18.3292,18.3873,99400.0
2005-11-08 11:30:00,28.47,28.55,28.41,28.53,108500.0,18.3808,18.4325,18.3421,18.4196,108500.0
2005-11-08 12:00:00,28.53,28.62,28.5,28.61,134500.0,18.4196,18.4777,18.4002,18.4712,134500.0
2005-11-08 12:30:00,28.61,28.61,28.48,28.5,82000.0,18.4712,18.4712,18.3873,18.4002,82000.0
2005-11-08 13:00:00,28.52,28.55,28.48,28.51,148100.0,18.4131,18.4325,18.3873,18.4067,148100.0
2005-11-08 13:30:00,28.52,28.56,28.49,28.52,111600.0,18.4131,18.4389,18.3937,18.4131,111600.0
2005-11-08 14:00:00,28.51,28.54,28.49,28.52,53000.0,18.4067,18.426,18.3937,18.4131,53000.0
2005-11-08 14:30:00,28.51,28.52,28.48,28.5,145100.0,18.4067,18.4131,18.3873,18.4002,145100.0
2005-11-08 15:00:00,28.5,28.51,28.49,28.5,151300.0,18.4002,18.4067,18.3937,18.4002,151300.0
2005-11-08 15:30:00,28.51,28.56,28.48,28.52,319200.0,18.4067,18.4389,18.3873,18.4131,319200.0
2005-11-09 09:30:00,28.4,28.43,28.3,28.32,110300.0,18.3356,18.355,18.2711,18.284,110300.0
2005-11-09 10:00:00,28.32,28.42,28.31,28.39,111300.0,18.284,18.3486,18.2775,18.3292,111300.0
2005-11-09 10:30:00,28.38,28.52,28.35,28.39,75800.0,18.3227,18.4131,18.3034,18.3292,75800.0
2005-11-09 11:00:00,28.36,28.39,28.34,28.34,69000.0,18.3098,18.3292,18.2969,18.2969,69000.0
2005-11-09 11:30:00,28.35,28.4,28.32,28.37,97800.0,18.3034,18.3356,18.284,18.3163,97800.0
2005-11-09 12:00:00,28.37,28.47,28.34,28.46,118100.0,18.3163,18.3808,18.2969,18.3744,118100.0
2005-11-09 12:30:00,28.44,28.44,28.36,28.37,68500.0,18.3615,18.3615,18.3098,18.3163,68500.0
2005-11-09 13:00:00,28.37,28.39,28.34,28.36,87200.0,18.3163,18.3292,18.2969,18.3098,87200.0
2005-11-09 13:30:00,28.35,28.36,28.26,28.28,241900.0,18.3034,18.3098,18.2453,18.2582,241900.0
2005-11-09 14:00:00,28.27,28.27,28.2,28.25,152900.0,18.2517,18.2517,18.2065,18.2388,152900.0
2005-11-09 14:30:00,28.25,28.27,28.2,28.25,275400.0,18.2388,18.2517,18.2065,18.2388,275400.0
2005-11-09 15:00:00,28.27,28.38,28.24,28.35,173400.0,18.2517,18.3227,18.2323,18.3034,173400.0
2005-11-09 15:30:00,28.35,28.37,28.23,28.23,283000.0,18.3034,18.3163,18.2259,18.2259,283000.0
2005-11-10 09:30:00,28.32,28.41,28.16,28.31,98300.0,18.284,18.3421,18.1807,18.2775,98300.0
2005-11-10 10:00:00,28.3,28.35,28.08,28.17,186900.0,18.2711,18.3034,18.129,18.1871,186900.0
2005-11-10 10:30:00,28.16,28.3,28.15,28.28,157500.0,18.1807,18.2711,18.1742,18.2582,157500.0
2005-11-10 11:00:00,28.28,28.33,28.25,28.31,76000.0,18.2582,18.2904,18.2388,18.2775,76000.0
2005-11-10 11:30:00,28.31,28.45,28.28,28.38,109000.0,18.2775,18.3679,18.2582,18.3227,109000.0
2005-11-10 12:00:00,28.38,28.54,28.38,28.54,66000.0,18.3227,18.426,18.3227,18.426,66000.0
2005-11-10 12:30:00,28.54,28.61,28.44,28.49,72000.0,18.426,18.4712,18.3615,18.3937,72000.0
2005-11-10 13:00:00,28.48,28.69,28.48,28.65,93400.0,18.3873,18.5229,18.3873,18.497,93400.0
2005-11-10 13:30:00,28.66,28.92,28.64,28.83,179700.0,18.5035,18.6714,18.4906,18.6133,179700.0
2005-11-10 14:00:00,28.84,28.93,28.8,28.91,119000.0,18.6197,18.6778,18.5939,18.6649,119000.0
2005-11-10 14:30:00,28.9,28.95,28.83,28.95,108400.0,18.6585,18.6907,18.6133,18.6907,108400.0
2005-11-10 15:00:00,28.95,28.99,28.86,28.98,172000.0,18.6907,18.7166,18.6326,18.7101,172000.0
2005-11-10 15:30:00,28.97,29.04,28.93,28.99,475800.0,18.7036,18.7488,18.6778,18.7166,475800.0
2005-11-11 09:30:00,29.05,29.24,29.03,29.15,324500.0,18.7553,18.878,18.7424,18.8199,324500.0
2005-11-11 10:00:00,29.14,29.19,29.1,29.14,90000.0,18.8134,18.8457,18.7876,18.8134,90000.0
2005-11-11 10:30:00,29.14,29.16,29.1,29.13,174100.0,18.8134,18.8263,18.7876,18.8069,174100.0
2005-11-11 11:00:00,29.13,29.15,29.1,29.11,66300.0,18.8069,18.8199,18.7876,18.794,66300.0
2005-11-11 11:30:00,29.11,29.12,29.07,29.07,104500.0,18.794,18.8005,18.7682,18.7682,104500.0
2005-11-11 12:00:00,29.08,29.14,29.06,29.12,51600.0,18.7747,18.8134,18.7618,18.8005,51600.0
2005-11-11 12:30:00,29.12,29.14,29.1,29.1,68900.0,18.8005,18.8134,18.7876,18.7876,68900.0
2005-11-11 13:00:00,29.11,29.12,29.06,29.09,129600.0,18.794,18.8005,18.7618,18.7811,129600.0
2005-11-11 13:30:00,29.08,29.1,29.07,29.1,87100.0,18.7747,18.7876,18.7682,18.7876,87100.0
2005-11-11 14:00:00,29.11,29.12,29.1,29.1,80000.0,18.794,18.8005,18.7876,18.7876,80000.0
2005-11-11 14:30:00,29.11,29.14,29.1,29.12,119200.0,18.794,18.8134,18.7876,18.8005,119200.0
2005-11-11 15:00:00,29.12,29.2,29.11,29.17,133200.0,18.8005,18.8521,18.794,18.8328,133200.0
2005-11-11 15:30:00,29.17,29.26,29.16,29.22,169900.0,18.8328,18.8909,18.8263,18.8651,169900.0
2005-11-14 09:30:00,29.32,29.43,29.2,29.37,283700.0,18.9296,19.0006,18.8521,18.9619,283700.0
2005-11-14 10:00:00,29.38,29.73,29.35,29.51,277300.0,18.9684,19.1943,18.949,19.0523,277300.0
2005-11-14 10:30:00,29.51,29.73,29.49,29.69,284600.0,19.0523,19.1943,19.0394,19.1685,284600.0
2005-11-14 11:00:00,29.69,29.75,29.59,29.64,156200.0,19.1685,19.2072,19.1039,19.1362,156200.0
2005-11-14 11:30:00,29.65,29.75,29.64,29.74,157700.0,19.1427,19.2072,19.1362,19.2008,157700.0
2005-11-14 12:00:00,29.74,29.86,29.74,29.77,147900.0,19.2008,19.2782,19.2008,19.2201,147900.0
2005-11-14 12:30:00,29.78,29.86,29.77,29.78,90400.0,19.2266,19.2782,19.2201,19.2266,90400.0
2005-11-14 13:00:00,29.78,29.8,29.68,29.77,129400.0,19.2266,19.2395,19.162,19.2201,129400.0
2005-11-14 13:30:00,29.77,29.78,29.67,29.72,123200.0,19.2201,19.2266,19.1556,19.1879,123200.0
2005-11-14 14:00:00,29.73,29.79,29.72,29.75,147500.0,19.1943,19.2331,19.1879,19.2072,147500.0
2005-11-14 14:30:00,29.75,29.76,29.65,29.68,108300.0,19.2072,19.2137,19.1427,19.162,108300.0
2005-11-14 15:00:00,29.68,29.68,29.55,29.65,119200.0,19.162,19.162,19.0781,19.1427,119200.0
2005-11-14 15:30:00,29.65,29.74,29.63,29.7,264100.0,19.1427,19.2008,19.1298,19.1749,264100.0
2005-11-15 09:30:00,29.55,29.64,29.23,29.4,385300.0,19.0781,19.1362,18.8715,18.9813,385300.0
2005-11-15 10:00:00,29.39,29.51,29.39,29.46,364900.0,18.9748,19.0523,18.9748,19.02,364900.0
2005-11-15 10:30:00,29.44,29.52,29.4,29.5,227500.0,19.0071,19.0587,18.9813,19.0458,227500.0
2005-11-15 11:00:00,29.5,29.5,29.33,29.34,207200.0,19.0458,19.0458,18.9361,18.9425,207200.0
2005-11-15 11:30:00,29.33,29.35,29.16,29.23,206800.0,18.9361,18.949,18.8263,18.8715,206800.0
2005-11-15 12:00:00,29.23,29.48,29.23,29.43,207300.0,18.8715,19.0329,18.8715,19.0006,207300.0
2005-11-15 12:30:00,29.44,29.45,29.21,29.25,75700.0,19.0071,19.0135,18.8586,18.8844,75700.0
2005-11-15 13:00:00,29.25,29.28,29.16,29.17,104600.0,18.8844,18.9038,18.8263,18.8328,104600.0
2005-11-15 13:30:00,29.17,29.21,28.98,29.02,135400.0,18.8328,18.8586,18.7101,18.7359,135400.0
2005-11-15 14:00:00,29.02,29.03,28.79,28.91,151000.0,18.7359,18.7424,18.5874,18.6649,151000.0
2005-11-15 14:30:00,28.92,29.02,28.9,28.99,329300.0,18.6714,18.7359,18.6585,18.7166,329300.0
2005-11-15 15:00:00,28.99,29.17,28.88,28.91,429000.0,18.7166,18.8328,18.6455,18.6649,429000.0
2005-11-15 15:30:00,28.9,28.98,28.9,28.96,312900.0,18.6585,18.7101,18.6585,18.6972,312900.0
2005-11-16 09:30:00,29.08,29.2,28.95,29.1,124900.0,18.7747,18.8521,18.6907,18.7876,124900.0
2005-11-16 10:00:00,29.1,29.2,28.87,28.96,288300.0,18.7876,18.8521,18.6391,18.6972,288300.0
2005-11-16 10:30:00,28.96,29.04,28.9,28.97,125100.0,18.6972,18.7488,18.6585,18.7036,125100.0
2005-11-16 11:00:00,28.98,29.02,28.85,29.02,106500.0,18.7101,18.7359,18.6262,18.7359,106500.0
2005-11-16 11:30:00,29.01,29.14,28.99,29.11,55000.0,18.7295,18.8134,18.7166,18.794,55000.0
2005-11-16 12:00:00,29.11,29.17,29.11,29.17,59400.0,18.794,18.8328,18.794,18.8328,59400.0
2005-11-16 12:30:00,29.16,29.2,29.13,29.14,50500.0,18.8263,18.8521,18.8069,18.8134,50500.0
2005-11-16 13:00:00,29.13,29.13,29.03,29.07,66300.0,18.8069,18.8069,18.7424,18.7682,66300.0
2005-11-16 13:30:00,29.07,29.11,29.0,29.04,52800.0,18.7682,18.794,18.723,18.7488,52800.0
2005-11-16 14:00:00,29.06,29.07,28.99,29.01,84300.0,18.7618,18.7682,18.7166,18.7295,84300.0
2005-11-16 14:30:00,29.01,29.03,28.86,29.02,134000.0,18.7295,18.7424,18.6326,18.7359,134000.0
2005-11-16 15:00:00,29.02,29.02,28.89,28.89,213300.0,18.7359,18.7359,18.652,18.652,213300.0
2005-11-16 15:30:00,28.89,28.93,28.78,28.8,313500.0,18.652,18.6778,18.581,18.5939,313500.0
2005-11-17 09:30:00,28.96,29.02,28.86,28.96,228400.0,18.6972,18.7359,18.6326,18.6972,228400.0
2005-11-17 10:00:00,28.96,29.12,28.91,28.96,117400.0,18.6972,18.8005,18.6649,18.6972,117400.0
2005-11-17 10:30:00,28.96,29.03,28.93,28.98,101800.0,18.6972,18.7424,18.6778,18.7101,101800.0
2005-11-17 11:00:00,28.99,29.05,28.97,28.99,63100.0,18.7166,18.7553,18.7036,18.7166,63100.0
2005-11-17 11:30:00,29.0,29.05,28.98,28.99,82800.0,18.723,18.7553,18.7101,18.7166,82800.0
2005-11-17 12:00:00,28.98,29.06,28.96,29.04,58300.0,18.7101,18.7618,18.6972,18.7488,58300.0
2005-11-17 12:30:00,29.04,29.05,28.98,29.02,67400.0,18.7488,18.7553,18.7101,18.7359,67400.0
2005-11-17 13:00:00,29.01,29.02,28.95,28.97,60400.0,18.7295,18.7359,18.6907,18.7036,60400.0
2005-11-17 13:30:00,28.97,29.1,28.97,29.08,88700.0,18.7036,18.7876,18.7036,18.7747,88700.0
2005-11-17 14:00:00,29.08,29.28,29.06,29.28,71200.0,18.7747,18.9038,18.7618,18.9038,71200.0
2005-11-17 14:30:00,29.28,29.3,29.21,29.29,68500.0,18.9038,18.9167,18.8586,18.9102,68500.0
2005-11-17 15:00:00,29.28,29.3,29.18,29.24,118100.0,18.9038,18.9167,18.8392,18.878,118100.0
2005-11-17 15:30:00,29.24,29.33,29.19,29.24,200300.0,18.878,18.9361,18.8457,18.878,200300.0
2005-11-18 09:30:00,29.6,29.6,29.26,29.55,500800.0,19.1104,19.1104,18.8909,19.0781,500800.0
2005-11-18 10:00:00,29.56,29.78,29.47,29.75,399600.0,19.0846,19.2266,19.0265,19.2072,399600.0
2005-11-18 10:30:00,29.75,29.76,29.62,29.66,186700.0,19.2072,19.2137,19.1233,19.1491,186700.0
2005-11-18 11:00:00,29.66,29.7,29.64,29.67,293100.0,19.1491,19.1749,19.1362,19.1556,293100.0
2005-11-18 11:30:00,29.67,29.68,29.54,29.55,369100.0,19.1556,19.162,19.0716,19.0781,369100.0
2005-11-18 12:00:00,29.56,29.63,29.5,29.5,83200.0,19.0846,19.1298,19.0458,19.0458,83200.0
2005-11-18 12:30:00,29.51,29.6,29.46,29.56,123600.0,19.0523,19.1104,19.02,19.0846,123600.0
2005-11-18 13:00:00,29.55,29.64,29.54,29.6,198300.0,19.0781,19.1362,19.0716,19.1104,198300.0
2005-11-18 13:30:00,29.59,29.65,29.55,29.62,46300.0,19.1039,19.1427,19.0781,19.1233,46300.0
2005-11-18 14:00:00,29.62,29.73,29.57,29.66,188000.0,19.1233,19.1943,19.091,19.1491,188000.0
2005-11-18 14:30:00,29.65,29.7,29.64,29.65,151400.0,19.1427,19.1749,19.1362,19.1427,151400.0
2005-11-18 15:00:00,29.66,29.72,29.64,29.65,104800.0,19.1491,19.1879,19.1362,19.1427,104800.0
2005-11-18 15:30:00,29.65,29.75,29.64,29.68,213400.0,19.1427,19.2072,19.1362,19.162,213400.0
2005-11-21 09:30:00,29.75,29.76,29.59,29.76,181800.0,19.2072,19.2137,19.1039,19.2137,181800.0
2005-11-21 10:00:00,29.77,29.93,29.76,29.9,274000.0,19.2201,19.3234,19.2137,19.3041,274000.0
2005-11-21 10:30:00,29.9,29.9,29.81,29.88,138500.0,19.3041,19.3041,19.246,19.2912,138500.0
2005-11-21 11:00:00,29.89,29.93,29.83,29.92,247500.0,19.2976,19.3234,19.2589,19.317,247500.0
2005-11-21 11:30:00,29.92,29.99,29.91,29.93,110500.0,19.317,19.3622,19.3105,19.3234,110500.0
2005-11-21 12:00:00,29.93,29.98,29.91,29.96,77300.0,19.3234,19.3557,19.3105,19.3428,77300.0
2005-11-21 12:30:00,29.96,30.04,29.94,30.02,207400.0,19.3428,19.3945,19.3299,19.3815,207400.0
2005-11-21 13:00:00,30.04,30.06,29.98,30.04,291200.0,19.3945,19.4074,19.3557,19.3945,291200.0
2005-11-21 13:30:00,30.03,30.25,30.03,30.19,287200.0,19.388,19.53,19.388,19.4913,287200.0
2005-11-21 14:00:00,30.19,30.2,30.09,30.1,168400.0,19.4913,19.4978,19.4267,19.4332,168400.0
2005-11-21 14:30:00,30.12,30.12,30.06,30.09,214600.0,19.4461,19.4461,19.4074,19.4267,214600.0
2005-11-21 15:00:00,30.09,30.1,30.0,30.0,98700.0,19.4267,19.4332,19.3686,19.3686,98700.0
2005-11-21 15:30:00,30.0,30.15,30.0,30.04,396200.0,19.3686,19.4655,19.3686,19.3945,396200.0
2005-11-22 09:30:00,29.94,30.08,29.83,29.92,433100.0,19.3299,19.4203,19.2589,19.317,433100.0
2005-11-22 10:00:00,29.91,30.1,29.88,29.95,173700.0,19.3105,19.4332,19.2912,19.3364,173700.0
2005-11-22 10:30:00,29.95,30.05,29.81,29.85,165600.0,19.3364,19.4009,19.246,19.2718,165600.0
2005-11-22 11:00:00,29.85,29.87,29.7,29.76,186700.0,19.2718,19.2847,19.1749,19.2137,186700.0
2005-11-22 11:30:00,29.77,29.81,29.73,29.77,141800.0,19.2201,19.246,19.1943,19.2201,141800.0
2005-11-22 12:00:00,29.78,29.9,29.78,29.84,83200.0,19.2266,19.3041,19.2266,19.2653,83200.0
2005-11-22 12:30:00,29.84,30.0,29.84,29.97,116800.0,19.2653,19.3686,19.2653,19.3493,116800.0
2005-11-22 13:00:00,29.98,30.19,29.98,30.16,178500.0,19.3557,19.4913,19.3557,19.4719,178500.0
2005-11-22 13:30:00,30.16,30.29,30.14,30.2,232100.0,19.4719,19.5559,19.459,19.4978,232100.0
2005-11-22 14:00:00,30.2,30.35,30.17,30.35,291900.0,19.4978,19.5946,19.4784,19.5946,291900.0
2005-11-22 14:30:00,30.35,30.49,30.27,30.49,344600.0,19.5946,19.685,19.543,19.685,344600.0
2005-11-22 15:00:00,30.5,30.67,30.45,30.5,457000.0,19.6914,19.8012,19.6592,19.6914,457000.0
2005-11-22 15:30:00,30.52,30.69,30.44,30.56,638400.0,19.7044,19.8141,19.6527,19.7302,638400.0
2005-11-23 09:30:00,30.66,31.09,30.64,31.08,506400.0,19.7947,20.0724,19.7818,20.0659,506400.0
2005-11-23 10:00:00,31.09,31.36,31.04,31.27,705700.0,20.0724,20.2467,20.0401,20.1886,705700.0
2005-11-23 10:30:00,31.28,31.58,31.24,31.58,390200.0,20.195,20.3887,20.1692,20.3887,390200.0
2005-11-23 11:00:00,31.55,31.95,31.51,31.89,644400.0,20.3693,20.6276,20.3435,20.5889,644400.0
2005-11-23 11:30:00,31.9,31.91,31.78,31.82,288800.0,20.5953,20.6018,20.5178,20.5437,288800.0
2005-11-23 12:00:00,31.81,31.82,31.62,31.62,284100.0,20.5372,20.5437,20.4145,20.4145,284100.0
2005-11-23 12:30:00,31.62,31.71,31.62,31.69,253600.0,20.4145,20.4726,20.4145,20.4597,253600.0
2005-11-23 13:00:00,31.7,31.82,31.67,31.79,214200.0,20.4662,20.5437,20.4468,20.5243,214200.0
2005-11-23 13:30:00,31.78,31.96,31.76,31.91,360500.0,20.5178,20.6341,20.5049,20.6018,360500.0
2005-11-23 14:00:00,31.91,32.07,31.9,31.98,642600.0,20.6018,20.7051,20.5953,20.647,642600.0
2005-11-23 14:30:00,32.0,32.01,31.86,31.96,288100.0,20.6599,20.6663,20.5695,20.6341,288100.0
2005-11-23 15:00:00,31.95,32.09,31.76,31.83,389100.0,20.6276,20.718,20.5049,20.5501,389100.0
2005-11-23 15:30:00,31.8,31.96,31.79,31.96,569100.0,20.5308,20.6341,20.5243,20.6341,569100.0
2005-11-25 09:30:00,31.9,32.2,31.76,32.16,198900.0,20.5953,20.789,20.5049,20.7632,198900.0
2005-11-25 10:00:00,32.17,32.17,31.98,32.03,264200.0,20.7696,20.7696,20.647,20.6792,264200.0
2005-11-25 10:30:00,32.03,32.17,31.94,32.12,315000.0,20.6792,20.7696,20.6211,20.7374,315000.0
2005-11-25 11:00:00,32.12,32.33,32.05,32.33,219500.0,20.7374,20.8729,20.6922,20.8729,219500.0
2005-11-25 11:30:00,32.35,32.35,32.16,32.18,203600.0,20.8858,20.8858,20.7632,20.7761,203600.0
2005-11-25 12:00:00,32.18,32.23,32.11,32.11,226900.0,20.7761,20.8084,20.7309,20.7309,226900.0
2005-11-25 12:30:00,32.12,32.14,32.05,32.06,183900.0,20.7374,20.7503,20.6922,20.6986,183900.0
2005-11-25 13:00:00,32.06,32.07,32.06,32.07,20400.0,20.6986,20.7051,20.6986,20.7051,20400.0
2005-11-25 13:30:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:00:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 14:30:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:00:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-25 15:30:00,32.07,32.07,32.07,32.07,0.0,20.7051,20.7051,20.7051,20.7051,0.0
2005-11-28 09:30:00,32.07,32.15,31.84,31.97,460900.0,20.7051,20.7567,20.5566,20.6405,460900.0
2005-11-28 10:00:00,31.97,31.97,31.6,31.75,213500.0,20.6405,20.6405,20.4016,20.4985,213500.0
2005-11-28 10:30:00,31.75,31.97,31.69,31.95,197400.0,20.4985,20.6405,20.4597,20.6276,197400.0
2005-11-28 11:00:00,31.95,32.0,31.95,31.98,139600.0,20.6276,20.6599,20.6276,20.647,139600.0
2005-11-28 11:30:00,31.99,32.19,31.96,32.18,166500.0,20.6534,20.7825,20.6341,20.7761,166500.0
2005-11-28 12:00:00,32.23,32.27,32.17,32.24,169100.0,20.8084,20.8342,20.7696,20.8148,169100.0
2005-11-28 12:30:00,32.24,32.27,32.17,32.17,111700.0,20.8148,20.8342,20.7696,20.7696,111700.0
2005-11-28 13:00:00,32.17,32.17,32.01,32.04,162200.0,20.7696,20.7696,20.6663,20.6857,162200.0
2005-11-28 13:30:00,32.04,32.09,31.92,31.94,537100.0,20.6857,20.718,20.6082,20.6211,537100.0
2005-11-28 14:00:00,31.94,32.01,31.88,31.98,283200.0,20.6211,20.6663,20.5824,20.647,283200.0
2005-11-28 14:30:00,31.98,32.0,31.83,31.83,281400.0,20.647,20.6599,20.5501,20.5501,281400.0
2005-11-28 15:00:00,31.84,31.9,31.79,31.83,328100.0,20.5566,20.5953,20.5243,20.5501,328100.0
2005-11-28 15:30:00,31.84,31.92,31.82,31.88,455000.0,20.5566,20.6082,20.5437,20.5824,455000.0
2005-11-29 09:30:00,31.75,31.95,31.5,31.54,550600.0,20.4985,20.6276,20.3371,20.3629,550600.0
2005-11-29 10:00:00,31.55,31.69,31.53,31.63,251800.0,20.3693,20.4597,20.3564,20.421,251800.0
2005-11-29 10:30:00,31.63,31.76,31.63,31.72,351500.0,20.421,20.5049,20.421,20.4791,351500.0
2005-11-29 11:00:00,31.71,31.72,31.6,31.65,179200.0,20.4726,20.4791,20.4016,20.4339,179200.0
2005-11-29 11:30:00,31.65,31.69,31.6,31.65,122900.0,20.4339,20.4597,20.4016,20.4339,122900.0
2005-11-29 12:00:00,31.65,31.69,31.59,31.62,157400.0,20.4339,20.4597,20.3952,20.4145,157400.0
2005-11-29 12:30:00,31.62,31.65,31.59,31.62,136200.0,20.4145,20.4339,20.3952,20.4145,136200.0
2005-11-29 13:00:00,31.62,31.63,31.5,31.5,197300.0,20.4145,20.421,20.3371,20.3371,197300.0
2005-11-29 13:30:00,31.5,31.51,31.4,31.47,327100.0,20.3371,20.3435,20.2725,20.3177,327100.0
2005-11-29 14:00:00,31.47,31.49,31.38,31.38,252400.0,20.3177,20.3306,20.2596,20.2596,252400.0
2005-11-29 14:30:00,31.38,31.44,31.37,31.4,274300.0,20.2596,20.2983,20.2531,20.2725,274300.0
2005-11-29 15:00:00,31.39,31.39,31.21,31.35,429400.0,20.266,20.266,20.1498,20.2402,429400.0
2005-11-29 15:30:00,31.34,31.34,31.21,31.24,448400.0,20.2338,20.2338,20.1498,20.1692,448400.0
2005-11-30 09:30:00,31.36,31.5,30.97,31.0,373100.0,20.2467,20.3371,19.9949,20.0143,373100.0
2005-11-30 10:00:00,30.96,31.2,30.85,31.14,441900.0,19.9884,20.1434,19.9174,20.1046,441900.0
2005-11-30 10:30:00,31.14,31.25,31.13,31.22,187500.0,20.1046,20.1757,20.0982,20.1563,187500.0
2005-11-30 11:00:00,31.23,31.23,31.07,31.09,181800.0,20.1627,20.1627,20.0594,20.0724,181800.0
2005-11-30 11:30:00,31.08,31.1,30.95,31.08,135600.0,20.0659,20.0788,19.982,20.0659,135600.0
2005-11-30 12:00:00,31.07,31.1,30.99,31.01,116000.0,20.0594,20.0788,20.0078,20.0207,116000.0
2005-11-30 12:30:00,31.0,31.14,30.99,31.1,90700.0,20.0143,20.1046,20.0078,20.0788,90700.0
2005-11-30 13:00:00,31.1,31.1,30.95,30.95,135300.0,20.0788,20.0788,19.982,19.982,135300.0
2005-11-30 13:30:00,30.95,31.0,30.93,30.97,103800.0,19.982,20.0143,19.9691,19.9949,103800.0
2005-11-30 14:00:00,30.97,31.06,30.96,30.98,131900.0,19.9949,20.053,19.9884,20.0013,131900.0
2005-11-30 14:30:00,30.98,31.02,30.93,30.95,137800.0,20.0013,20.0272,19.9691,19.982,137800.0
2005-11-30 15:00:00,30.95,31.01,30.95,30.99,138600.0,19.982,20.0207,19.982,20.0078,138600.0
2005-11-30 15:30:00,30.98,31.07,30.81,30.98,423500.0,20.0013,20.0594,19.8916,20.0013,423500.0
2005-12-01 09:30:00,31.4,31.68,31.25,31.68,488600.0,20.2725,20.4533,20.1757,20.4533,488600.0
2005-12-01 10:00:00,31.67,32.0,31.66,31.9,443800.0,20.4468,20.6599,20.4404,20.5953,443800.0
2005-12-01 10:30:00,31.9,31.92,31.8,31.85,391000.0,20.5953,20.6082,20.5308,20.563,391000.0
2005-12-01 11:00:00,31.85,31.9,31.79,31.8,218800.0,20.563,20.5953,20.5243,20.5308,218800.0
2005-12-01 11:30:00,31.8,31.88,31.79,31.87,257100.0,20.5308,20.5824,20.5243,20.5759,257100.0
2005-12-01 12:00:00,31.87,31.89,31.82,31.84,153500.0,20.5759,20.5889,20.5437,20.5566,153500.0
2005-12-01 12:30:00,31.85,31.85,31.8,31.82,69800.0,20.563,20.563,20.5308,20.5437,69800.0
2005-12-01 13:00:00,31.82,31.9,31.8,31.87,102300.0,20.5437,20.5953,20.5308,20.5759,102300.0
2005-12-01 13:30:00,31.87,31.91,31.79,31.81,124400.0,20.5759,20.6018,20.5243,20.5372,124400.0
2005-12-01 14:00:00,31.81,31.88,31.8,31.87,100300.0,20.5372,20.5824,20.5308,20.5759,100300.0
2005-12-01 14:30:00,31.86,31.89,31.83,31.84,99700.0,20.5695,20.5889,20.5501,20.5566,99700.0
2005-12-01 15:00:00,31.83,31.89,31.82,31.82,129100.0,20.5501,20.5889,20.5437,20.5437,129100.0
2005-12-01 15:30:00,31.82,31.88,31.81,31.84,239900.0,20.5437,20.5824,20.5372,20.5566,239900.0
2005-12-02 09:30:00,31.89,31.99,31.81,31.9,532600.0,20.5889,20.6534,20.5372,20.5953,532600.0
2005-12-02 10:00:00,31.89,32.2,31.88,32.09,340000.0,20.5889,20.789,20.5824,20.718,340000.0
2005-12-02 10:30:00,32.09,32.19,31.87,31.91,186900.0,20.718,20.7825,20.5759,20.6018,186900.0
2005-12-02 11:00:00,31.91,32.12,31.9,32.01,169100.0,20.6018,20.7374,20.5953,20.6663,169100.0
2005-12-02 11:30:00,32.01,32.08,32.0,32.03,231300.0,20.6663,20.7115,20.6599,20.6792,231300.0
2005-12-02 12:00:00,32.05,32.3,32.03,32.23,340000.0,20.6922,20.8536,20.6792,20.8084,340000.0
2005-12-02 12:30:00,32.23,32.5,32.23,32.46,783600.0,20.8084,20.9827,20.8084,20.9569,783600.0
2005-12-02 13:00:00,32.46,32.52,32.41,32.46,135000.0,20.9569,20.9956,20.9246,20.9569,135000.0
2005-12-02 13:30:00,32.46,32.47,32.36,32.42,206200.0,20.9569,20.9633,20.8923,20.931,206200.0
2005-12-02 14:00:00,32.43,32.44,32.4,32.41,183300.0,20.9375,20.944,20.9181,20.9246,183300.0
2005-12-02 14:30:00,32.4,32.48,32.36,32.41,182800.0,20.9181,20.9698,20.8923,20.9246,182800.0
2005-12-02 15:00:00,32.4,32.61,32.38,32.43,241700.0,20.9181,21.0537,20.9052,20.9375,241700.0
2005-12-02 15:30:00,32.43,32.59,32.41,32.45,412100.0,20.9375,21.0408,20.9246,20.9504,412100.0
2005-12-05 09:30:00,31.75,32.25,31.7,32.01,556000.0,20.4985,20.8213,20.4662,20.6663,556000.0
2005-12-05 10:00:00,32.0,32.01,31.81,31.84,265500.0,20.6599,20.6663,20.5372,20.5566,265500.0
2005-12-05 10:30:00,31.85,31.9,31.8,31.84,207400.0,20.563,20.5953,20.5308,20.5566,207400.0
2005-12-05 11:00:00,31.84,32.1,31.8,32.06,324600.0,20.5566,20.7244,20.5308,20.6986,324600.0
2005-12-05 11:30:00,32.06,32.06,31.92,31.98,211400.0,20.6986,20.6986,20.6082,20.647,211400.0
2005-12-05 12:00:00,31.98,32.01,31.92,32.01,215300.0,20.647,20.6663,20.6082,20.6663,215300.0
2005-12-05 12:30:00,32.0,32.2,32.0,32.08,131700.0,20.6599,20.789,20.6599,20.7115,131700.0
2005-12-05 13:00:00,32.07,32.18,32.06,32.17,127200.0,20.7051,20.7761,20.6986,20.7696,127200.0
2005-12-05 13:30:00,32.18,32.25,32.07,32.1,148800.0,20.7761,20.8213,20.7051,20.7244,148800.0
2005-12-05 14:00:00,32.09,32.1,32.01,32.06,87100.0,20.718,20.7244,20.6663,20.6986,87100.0
2005-12-05 14:30:00,32.05,32.07,32.02,32.05,132900.0,20.6922,20.7051,20.6728,20.6922,132900.0
2005-12-05 15:00:00,32.05,32.09,31.97,32.01,127900.0,20.6922,20.718,20.6405,20.6663,127900.0
2005-12-05 15:30:00,32.02,32.06,31.97,32.03,221300.0,20.6728,20.6986,20.6405,20.6792,221300.0
2005-12-06 09:30:00,32.25,32.68,32.25,32.49,397800.0,20.8213,21.0989,20.8213,20.9762,397800.0
2005-12-06 10:00:00,32.51,32.73,32.44,32.72,466900.0,20.9891,21.1312,20.944,21.1247,466900.0
2005-12-06 10:30:00,32.72,32.9,32.66,32.84,806000.0,21.1247,21.2409,21.086,21.2022,806000.0
2005-12-06 11:00:00,32.85,32.88,32.77,32.87,212200.0,21.2087,21.228,21.157,21.2216,212200.0
2005-12-06 11:30:00,32.86,32.91,32.79,32.81,260500.0,21.2151,21.2474,21.1699,21.1828,260500.0
2005-12-06 12:00:00,32.81,32.82,32.69,32.77,363200.0,21.1828,21.1893,21.1054,21.157,363200.0
2005-12-06 12:30:00,32.77,32.89,32.74,32.83,118400.0,21.157,21.2345,21.1376,21.1957,118400.0
2005-12-06 13:00:00,32.83,32.85,32.76,32.78,99000.0,21.1957,21.2087,21.1505,21.1635,99000.0
2005-12-06 13:30:00,32.77,32.88,32.77,32.83,290100.0,21.157,21.228,21.157,21.1957,290100.0
2005-12-06 14:00:00,32.83,32.88,32.77,32.84,193000.0,21.1957,21.228,21.157,21.2022,193000.0
2005-12-06 14:30:00,32.85,33.0,32.83,32.85,426800.0,21.2087,21.3055,21.1957,21.2087,426800.0
2005-12-06 15:00:00,32.85,32.87,32.78,32.85,381500.0,21.2087,21.2216,21.1635,21.2087,381500.0
2005-12-06 15:30:00,32.85,32.85,32.73,32.77,395900.0,21.2087,21.2087,21.1312,21.157,395900.0
2005-12-07 09:30:00,32.53,32.88,32.5,32.5,448800.0,21.0021,21.228,20.9827,20.9827,448800.0
2005-12-07 10:00:00,32.5,32.54,32.39,32.49,384200.0,20.9827,21.0085,20.9117,20.9762,384200.0
2005-12-07 10:30:00,32.48,32.57,32.35,32.35,259200.0,20.9698,21.0279,20.8858,20.8858,259200.0
2005-12-07 11:00:00,32.35,32.39,32.2,32.3,207800.0,20.8858,20.9117,20.789,20.8536,207800.0
2005-12-07 11:30:00,32.3,32.49,32.29,32.47,134100.0,20.8536,20.9762,20.8471,20.9633,134100.0
2005-12-07 12:00:00,32.45,32.63,32.45,32.55,188800.0,20.9504,21.0666,20.9504,21.015,188800.0
2005-12-07 12:30:00,32.55,32.55,32.36,32.4,147200.0,21.015,21.015,20.8923,20.9181,147200.0
2005-12-07 13:00:00,32.39,32.52,32.32,32.36,218900.0,20.9117,20.9956,20.8665,20.8923,218900.0
2005-12-07 13:30:00,32.36,32.4,32.27,32.29,218900.0,20.8923,20.9181,20.8342,20.8471,218900.0
2005-12-07 14:00:00,32.31,32.37,32.23,32.25,306500.0,20.86,20.8988,20.8084,20.8213,306500.0
2005-12-07 14:30:00,32.22,32.27,32.1,32.1,97800.0,20.8019,20.8342,20.7244,20.7244,97800.0
2005-12-07 15:00:00,32.08,32.23,32.04,32.22,282300.0,20.7115,20.8084,20.6857,20.8019,282300.0
2005-12-07 15:30:00,32.22,32.36,32.13,32.28,273200.0,20.8019,20.8923,20.7438,20.8407,273200.0
2005-12-08 09:30:00,32.07,32.15,31.77,31.86,262200.0,20.7051,20.7567,20.5114,20.5695,262200.0
2005-12-08 10:00:00,31.86,32.28,31.83,32.08,192400.0,20.5695,20.8407,20.5501,20.7115,192400.0
2005-12-08 10:30:00,32.08,32.1,32.0,32.1,94300.0,20.7115,20.7244,20.6599,20.7244,94300.0
2005-12-08 11:00:00,32.1,32.12,32.03,32.1,138600.0,20.7244,20.7374,20.6792,20.7244,138600.0
2005-12-08 11:30:00,32.1,32.28,32.09,32.28,137600.0,20.7244,20.8407,20.718,20.8407,137600.0
2005-12-08 12:00:00,32.27,32.33,32.27,32.31,83800.0,20.8342,20.8729,20.8342,20.86,83800.0
2005-12-08 12:30:00,32.31,32.31,32.14,32.22,131700.0,20.86,20.86,20.7503,20.8019,131700.0
2005-12-08 13:00:00,32.21,32.21,32.1,32.18,124400.0,20.7955,20.7955,20.7244,20.7761,124400.0
2005-12-08 13:30:00,32.19,32.27,32.11,32.2,243300.0,20.7825,20.8342,20.7309,20.789,243300.0
2005-12-08 14:00:00,32.19,32.2,32.08,32.1,378100.0,20.7825,20.789,20.7115,20.7244,378100.0
2005-12-08 14:30:00,32.13,32.14,32.09,32.12,324100.0,20.7438,20.7503,20.718,20.7374,324100.0
2005-12-08 15:00:00,32.11,32.23,32.11,32.2,342100.0,20.7309,20.8084,20.7309,20.789,342100.0
2005-12-08 15:30:00,32.21,32.28,32.18,32.23,232300.0,20.7955,20.8407,20.7761,20.8084,232300.0
2005-12-09 09:30:00,32.3,32.47,32.26,32.43,99100.0,20.8536,20.9633,20.8277,20.9375,99100.0
2005-12-09 10:00:00,32.44,32.45,32.31,32.31,128600.0,20.944,20.9504,20.86,20.86,128600.0
2005-12-09 10:30:00,32.3,32.39,32.3,32.37,290400.0,20.8536,20.9117,20.8536,20.8988,290400.0
2005-12-09 11:00:00,32.37,32.52,32.35,32.52,101300.0,20.8988,20.9956,20.8858,20.9956,101300.0
2005-12-09 11:30:00,32.53,32.8,32.53,32.62,186000.0,21.0021,21.1764,21.0021,21.0602,186000.0
2005-12-09 12:00:00,32.62,32.7,32.58,32.61,78100.0,21.0602,21.1118,21.0343,21.0537,78100.0
2005-12-09 12:30:00,32.6,32.67,32.59,32.65,86700.0,21.0473,21.0924,21.0408,21.0795,86700.0
2005-12-09 13:00:00,32.64,32.73,32.62,32.69,80000.0,21.0731,21.1312,21.0602,21.1054,80000.0
2005-12-09 13:30:00,32.69,32.88,32.67,32.84,115000.0,21.1054,21.228,21.0924,21.2022,115000.0
2005-12-09 14:00:00,32.85,32.99,32.82,32.99,127600.0,21.2087,21.299,21.1893,21.299,127600.0
2005-12-09 14:30:00,32.99,33.0,32.78,32.78,187400.0,21.299,21.3055,21.1635,21.1635,187400.0
2005-12-09 15:00:00,32.78,32.79,32.54,32.59,224000.0,21.1635,21.1699,21.0085,21.0408,224000.0
2005-12-09 15:30:00,32.58,32.68,32.56,32.65,786900.0,21.0343,21.0989,21.0214,21.0795,786900.0
2005-12-12 09:30:00,32.69,32.99,32.69,32.72,174300.0,21.1054,21.299,21.1054,21.1247,174300.0
2005-12-12 10:00:00,32.73,32.73,32.47,32.58,151600.0,21.1312,21.1312,20.9633,21.0343,151600.0
2005-12-12 10:30:00,32.59,32.59,32.48,32.53,72400.0,21.0408,21.0408,20.9698,21.0021,72400.0
2005-12-12 11:00:00,32.53,32.54,32.29,32.3,91300.0,21.0021,21.0085,20.8471,20.8536,91300.0
2005-12-12 11:30:00,32.3,32.36,32.26,32.32,150200.0,20.8536,20.8923,20.8277,20.8665,150200.0
2005-12-12 12:00:00,32.31,32.35,32.1,32.15,110000.0,20.86,20.8858,20.7244,20.7567,110000.0
2005-12-12 12:30:00,32.14,32.14,32.05,32.08,136900.0,20.7503,20.7503,20.6922,20.7115,136900.0
2005-12-12 13:00:00,32.09,32.1,32.0,32.06,93800.0,20.718,20.7244,20.6599,20.6986,93800.0
2005-12-12 13:30:00,32.05,32.07,31.95,32.07,205300.0,20.6922,20.7051,20.6276,20.7051,205300.0
2005-12-12 14:00:00,32.08,32.16,32.08,32.15,121400.0,20.7115,20.7632,20.7115,20.7567,121400.0
2005-12-12 14:30:00,32.14,32.29,32.11,32.24,129200.0,20.7503,20.8471,20.7309,20.8148,129200.0
2005-12-12 15:00:00,32.25,32.26,32.18,32.19,195000.0,20.8213,20.8277,20.7761,20.7825,195000.0
2005-12-12 15:30:00,32.19,32.21,32.07,32.19,632600.0,20.7825,20.7955,20.7051,20.7825,632600.0
2005-12-13 09:30:00,32.13,32.56,31.97,32.08,203800.0,20.7438,21.0214,20.6405,20.7115,203800.0
2005-12-13 10:00:00,32.1,32.17,32.04,32.12,98400.0,20.7244,20.7696,20.6857,20.7374,98400.0
2005-12-13 10:30:00,32.12,32.13,32.02,32.12,93400.0,20.7374,20.7438,20.6728,20.7374,93400.0
2005-12-13 11:00:00,32.12,32.12,32.03,32.1,272800.0,20.7374,20.7374,20.6792,20.7244,272800.0
2005-12-13 11:30:00,32.09,32.14,32.09,32.13,98100.0,20.718,20.7503,20.718,20.7438,98100.0
2005-12-13 12:00:00,32.13,32.22,32.11,32.2,111800.0,20.7438,20.8019,20.7309,20.789,111800.0
2005-12-13 12:30:00,32.21,32.22,32.19,32.2,107800.0,20.7955,20.8019,20.7825,20.789,107800.0
2005-12-13 13:00:00,32.2,32.29,32.19,32.25,86200.0,20.789,20.8471,20.7825,20.8213,86200.0
2005-12-13 13:30:00,32.25,32.28,32.2,32.24,47100.0,20.8213,20.8407,20.789,20.8148,47100.0
2005-12-13 14:00:00,32.25,32.55,32.22,32.41,146500.0,20.8213,21.015,20.8019,20.9246,146500.0
2005-12-13 14:30:00,32.43,32.64,32.36,32.59,169800.0,20.9375,21.0731,20.8923,21.0408,169800.0
2005-12-13 15:00:00,32.6,32.64,32.51,32.6,359600.0,21.0473,21.0731,20.9891,21.0473,359600.0
2005-12-13 15:30:00,32.6,32.72,32.59,32.68,305700.0,21.0473,21.1247,21.0408,21.0989,305700.0
2005-12-14 09:30:00,32.57,32.72,32.48,32.66,94700.0,21.0279,21.1247,20.9698,21.086,94700.0
2005-12-14 10:00:00,32.66,32.72,32.56,32.57,227100.0,21.086,21.1247,21.0214,21.0279,227100.0
2005-12-14 10:30:00,32.57,32.68,32.5,32.55,203800.0,21.0279,21.0989,20.9827,21.015,203800.0
2005-12-14 11:00:00,32.55,32.55,32.4,32.46,218100.0,21.015,21.015,20.9181,20.9569,218100.0
2005-12-14 11:30:00,32.47,32.57,32.41,32.46,198500.0,20.9633,21.0279,20.9246,20.9569,198500.0
2005-12-14 12:00:00,32.46,32.57,32.44,32.56,91700.0,20.9569,21.0279,20.944,21.0214,91700.0
2005-12-14 12:30:00,32.56,32.57,32.48,32.55,110600.0,21.0214,21.0279,20.9698,21.015,110600.0
2005-12-14 13:00:00,32.55,32.55,32.45,32.5,91700.0,21.015,21.015,20.9504,20.9827,91700.0
2005-12-14 13:30:00,32.5,32.7,32.49,32.64,168300.0,20.9827,21.1118,20.9762,21.0731,168300.0
2005-12-14 14:00:00,32.63,32.63,32.5,32.55,284800.0,21.0666,21.0666,20.9827,21.015,284800.0
2005-12-14 14:30:00,32.55,32.55,32.35,32.39,503200.0,21.015,21.015,20.8858,20.9117,503200.0
2005-12-14 15:00:00,32.39,32.4,32.31,32.33,204600.0,20.9117,20.9181,20.86,20.8729,204600.0
2005-12-14 15:30:00,32.32,32.37,32.12,32.16,667200.0,20.8665,20.8988,20.7374,20.7632,667200.0
2005-12-15 09:30:00,32.25,32.44,32.11,32.13,396500.0,20.8213,20.944,20.7309,20.7438,396500.0
2005-12-15 10:00:00,32.14,32.31,31.8,31.93,373800.0,20.7503,20.86,20.5308,20.6147,373800.0
2005-12-15 10:30:00,31.93,32.02,31.92,32.01,198800.0,20.6147,20.6728,20.6082,20.6663,198800.0
2005-12-15 11:00:00,32.03,32.06,31.94,32.01,174100.0,20.6792,20.6986,20.6211,20.6663,174100.0
2005-12-15 11:30:00,32.01,32.29,32.0,32.26,321100.0,20.6663,20.8471,20.6599,20.8277,321100.0
2005-12-15 12:00:00,32.26,32.36,32.24,32.35,255600.0,20.8277,20.8923,20.8148,20.8858,255600.0
2005-12-15 12:30:00,32.34,32.39,32.29,32.33,69900.0,20.8794,20.9117,20.8471,20.8729,69900.0
2005-12-15 13:00:00,32.33,32.34,32.24,32.28,134500.0,20.8729,20.8794,20.8148,20.8407,134500.0
2005-12-15 13:30:00,32.29,32.3,32.26,32.28,79800.0,20.8471,20.8536,20.8277,20.8407,79800.0
2005-12-15 14:00:00,32.28,32.3,32.16,32.19,335500.0,20.8407,20.8536,20.7632,20.7825,335500.0
2005-12-15 14:30:00,32.18,32.26,32.18,32.26,309500.0,20.7761,20.8277,20.7761,20.8277,309500.0
2005-12-15 15:00:00,32.25,32.27,32.21,32.25,371600.0,20.8213,20.8342,20.7955,20.8213,371600.0
2005-12-15 15:30:00,32.25,32.29,32.21,32.27,454000.0,20.8213,20.8471,20.7955,20.8342,454000.0
2005-12-16 09:30:00,32.46,32.65,32.37,32.46,638400.0,20.9569,21.0795,20.8988,20.9569,638400.0
2005-12-16 10:00:00,32.45,32.51,32.34,32.48,183300.0,20.9504,20.9891,20.8794,20.9698,183300.0
2005-12-16 10:30:00,32.47,32.55,32.45,32.49,105800.0,20.9633,21.015,20.9504,20.9762,105800.0
2005-12-16 11:00:00,32.49,32.51,32.39,32.39,157300.0,20.9762,20.9891,20.9117,20.9117,157300.0
2005-12-16 11:30:00,32.38,32.41,32.34,32.41,90200.0,20.9052,20.9246,20.8794,20.9246,90200.0
2005-12-16 12:00:00,32.41,32.47,32.4,32.43,81300.0,20.9246,20.9633,20.9181,20.9375,81300.0
2005-12-16 12:30:00,32.44,32.47,32.36,32.36,96700.0,20.944,20.9633,20.8923,20.8923,96700.0
2005-12-16 13:00:00,32.37,32.4,32.32,32.39,45000.0,20.8988,20.9181,20.8665,20.9117,45000.0
2005-12-16 13:30:00,32.39,32.47,32.34,32.44,187300.0,20.9117,20.9633,20.8794,20.944,187300.0
2005-12-16 14:00:00,32.44,32.45,32.36,32.4,131600.0,20.944,20.9504,20.8923,20.9181,131600.0
2005-12-16 14:30:00,32.4,32.44,32.27,32.27,173900.0,20.9181,20.944,20.8342,20.8342,173900.0
2005-12-16 15:00:00,32.27,32.4,32.27,32.35,285000.0,20.8342,20.9181,20.8342,20.8858,285000.0
2005-12-16 15:30:00,32.36,32.37,32.17,32.25,275100.0,20.8923,20.8988,20.7696,20.8213,275100.0
2005-12-19 09:30:00,32.5,32.55,32.32,32.44,287600.0,20.9827,21.015,20.8665,20.944,287600.0
2005-12-19 10:00:00,32.44,32.45,32.36,32.4,225600.0,20.944,20.9504,20.8923,20.9181,225600.0
2005-12-19 10:30:00,32.4,32.45,32.39,32.42,182300.0,20.9181,20.9504,20.9117,20.931,182300.0
2005-12-19 11:00:00,32.42,32.44,32.36,32.39,353500.0,20.931,20.944,20.8923,20.9117,353500.0
2005-12-19 11:30:00,32.39,32.44,32.35,32.42,93100.0,20.9117,20.944,20.8858,20.931,93100.0
2005-12-19 12:00:00,32.43,32.44,32.38,32.42,59600.0,20.9375,20.944,20.9052,20.931,59600.0
2005-12-19 12:30:00,32.42,32.42,32.38,32.4,73100.0,20.931,20.931,20.9052,20.9181,73100.0
2005-12-19 13:00:00,32.41,32.43,32.38,32.42,128400.0,20.9246,20.9375,20.9052,20.931,128400.0
2005-12-19 13:30:00,32.43,32.43,32.39,32.42,182000.0,20.9375,20.9375,20.9117,20.931,182000.0
2005-12-19 14:00:00,32.41,32.43,32.3,32.31,345100.0,20.9246,20.9375,20.8536,20.86,345100.0
2005-12-19 14:30:00,32.3,32.31,32.1,32.11,174600.0,20.8536,20.86,20.7244,20.7309,174600.0
2005-12-19 15:00:00,32.12,32.19,32.0,32.18,345200.0,20.7374,20.7825,20.6599,20.7761,345200.0
2005-12-19 15:30:00,32.18,32.23,32.15,32.21,265800.0,20.7761,20.8084,20.7567,20.7955,265800.0
2005-12-20 09:30:00,32.42,32.6,32.32,32.43,293700.0,20.931,21.0473,20.8665,20.9375,293700.0
2005-12-20 10:00:00,32.43,32.52,32.4,32.46,295000.0,20.9375,20.9956,20.9181,20.9569,295000.0
2005-12-20 10:30:00,32.46,32.52,32.45,32.48,105700.0,20.9569,20.9956,20.9504,20.9698,105700.0
2005-12-20 11:00:00,32.48,32.5,32.43,32.49,186400.0,20.9698,20.9827,20.9375,20.9762,186400.0
2005-12-20 11:30:00,32.48,32.53,32.46,32.51,110600.0,20.9698,21.0021,20.9569,20.9891,110600.0
2005-12-20 12:00:00,32.5,32.55,32.47,32.51,372000.0,20.9827,21.015,20.9633,20.9891,372000.0
2005-12-20 12:30:00,32.52,32.52,32.46,32.49,86600.0,20.9956,20.9956,20.9569,20.9762,86600.0
2005-12-20 13:00:00,32.48,32.5,32.43,32.45,106000.0,20.9698,20.9827,20.9375,20.9504,106000.0
2005-12-20 13:30:00,32.46,32.51,32.44,32.47,147400.0,20.9569,20.9891,20.944,20.9633,147400.0
2005-12-20 14:00:00,32.47,32.5,32.41,32.41,249300.0,20.9633,20.9827,20.9246,20.9246,249300.0
2005-12-20 14:30:00,32.41,32.51,32.41,32.49,248600.0,20.9246,20.9891,20.9246,20.9762,248600.0
2005-12-20 15:00:00,32.48,32.51,32.37,32.45,208200.0,20.9698,20.9891,20.8988,20.9504,208200.0
2005-12-20 15:30:00,32.46,32.54,32.45,32.52,270600.0,20.9569,21.0085,20.9504,20.9956,270600.0
2005-12-21 09:30:00,32.69,32.79,32.61,32.74,850600.0,21.1054,21.1699,21.0537,21.1376,850600.0
2005-12-21 10:00:00,32.74,32.87,32.7,32.78,132600.0,21.1376,21.2216,21.1118,21.1635,132600.0
2005-12-21 10:30:00,32.79,32.84,32.72,32.8,117700.0,21.1699,21.2022,21.1247,21.1764,117700.0
2005-12-21 11:00:00,32.8,32.81,32.74,32.8,116600.0,21.1764,21.1828,21.1376,21.1764,116600.0
2005-12-21 11:30:00,32.8,32.85,32.79,32.85,75900.0,21.1764,21.2087,21.1699,21.2087,75900.0
2005-12-21 12:00:00,32.85,32.89,32.77,32.79,154000.0,21.2087,21.2345,21.157,21.1699,154000.0
2005-12-21 12:30:00,32.79,32.8,32.75,32.77,124400.0,21.1699,21.1764,21.1441,21.157,124400.0
2005-12-21 13:00:00,32.76,32.77,32.68,32.71,121000.0,21.1505,21.157,21.0989,21.1183,121000.0
2005-12-21 13:30:00,32.72,32.74,32.65,32.73,162900.0,21.1247,21.1376,21.0795,21.1312,162900.0
2005-12-21 14:00:00,32.72,32.75,32.7,32.73,146700.0,21.1247,21.1441,21.1118,21.1312,146700.0
2005-12-21 14:30:00,32.73,32.74,32.68,32.7,337100.0,21.1312,21.1376,21.0989,21.1118,337100.0
2005-12-21 15:00:00,32.68,32.7,32.6,32.65,206900.0,21.0989,21.1118,21.0473,21.0795,206900.0
2005-12-21 15:30:00,32.65,32.7,32.53,32.65,361900.0,21.0795,21.1118,21.0021,21.0795,361900.0
2005-12-22 09:30:00,32.8,32.85,32.52,32.74,293000.0,21.1764,21.2087,20.9956,21.1376,293000.0
2005-12-22 10:00:00,32.75,32.75,32.56,32.57,151000.0,21.1441,21.1441,21.0214,21.0279,151000.0
2005-12-22 10:30:00,32.58,32.65,32.52,32.64,88800.0,21.0343,21.0795,20.9956,21.0731,88800.0
2005-12-22 11:00:00,32.64,32.65,32.52,32.57,108300.0,21.0731,21.0795,20.9956,21.0279,108300.0
2005-12-22 11:30:00,32.56,32.7,32.56,32.68,262500.0,21.0214,21.1118,21.0214,21.0989,262500.0
2005-12-22 12:00:00,32.68,32.78,32.66,32.77,152900.0,21.0989,21.1635,21.086,21.157,152900.0
2005-12-22 12:30:00,32.77,32.78,32.73,32.74,80100.0,21.157,21.1635,21.1312,21.1376,80100.0
2005-12-22 13:00:00,32.75,32.87,32.74,32.82,159700.0,21.1441,21.2216,21.1376,21.1893,159700.0
2005-12-22 13:30:00,32.83,32.97,32.81,32.97,143400.0,21.1957,21.2861,21.1828,21.2861,143400.0
2005-12-22 14:00:00,32.96,32.99,32.86,32.94,125600.0,21.2797,21.299,21.2151,21.2668,125600.0
2005-12-22 14:30:00,32.94,32.97,32.85,32.92,208500.0,21.2668,21.2861,21.2087,21.2538,208500.0
2005-12-22 15:00:00,32.93,32.94,32.85,32.92,136300.0,21.2603,21.2668,21.2087,21.2538,136300.0
2005-12-22 15:30:00,32.91,33.09,32.9,33.07,381200.0,21.2474,21.3636,21.2409,21.3507,381200.0
2005-12-23 09:30:00,33.0,33.03,32.68,32.88,145000.0,21.3055,21.3249,21.0989,21.228,145000.0
2005-12-23 10:00:00,32.88,32.89,32.77,32.86,88200.0,21.228,21.2345,21.157,21.2151,88200.0
2005-12-23 10:30:00,32.84,32.92,32.81,32.82,88600.0,21.2022,21.2538,21.1828,21.1893,88600.0
2005-12-23 11:00:00,32.81,32.82,32.75,32.79,67800.0,21.1828,21.1893,21.1441,21.1699,67800.0
2005-12-23 11:30:00,32.79,32.8,32.73,32.75,85500.0,21.1699,21.1764,21.1312,21.1441,85500.0
2005-12-23 12:00:00,32.76,32.82,32.74,32.79,67500.0,21.1505,21.1893,21.1376,21.1699,67500.0
2005-12-23 12:30:00,32.81,32.92,32.79,32.89,44700.0,21.1828,21.2538,21.1699,21.2345,44700.0
2005-12-23 13:00:00,32.89,32.98,32.86,32.98,60700.0,21.2345,21.2926,21.2151,21.2926,60700.0
2005-12-23 13:30:00,32.98,33.11,32.93,33.04,94900.0,21.2926,21.3765,21.2603,21.3313,94900.0
2005-12-23 14:00:00,33.04,33.09,33.01,33.05,66900.0,21.3313,21.3636,21.312,21.3378,66900.0
2005-12-23 14:30:00,33.05,33.07,33.01,33.05,69600.0,21.3378,21.3507,21.312,21.3378,69600.0
2005-12-23 15:00:00,33.05,33.08,33.03,33.06,73300.0,21.3378,21.3571,21.3249,21.3442,73300.0
2005-12-23 15:30:00,33.06,33.11,33.04,33.07,149700.0,21.3442,21.3765,21.3313,21.3507,149700.0
2005-12-27 09:30:00,33.3,33.42,33.13,33.13,138200.0,21.4992,21.5767,21.3894,21.3894,138200.0
2005-12-27 10:00:00,33.14,33.14,32.9,33.1,192200.0,21.3959,21.3959,21.2409,21.3701,192200.0
2005-12-27 10:30:00,33.1,33.17,33.0,33.06,207000.0,21.3701,21.4153,21.3055,21.3442,207000.0
2005-12-27 11:00:00,33.06,33.11,33.02,33.04,166800.0,21.3442,21.3765,21.3184,21.3313,166800.0
2005-12-27 11:30:00,33.04,33.08,32.97,32.97,136900.0,21.3313,21.3571,21.2861,21.2861,136900.0
2005-12-27 12:00:00,32.96,32.96,32.84,32.92,80400.0,21.2797,21.2797,21.2022,21.2538,80400.0
2005-12-27 12:30:00,32.92,32.92,32.71,32.72,122400.0,21.2538,21.2538,21.1183,21.1247,122400.0
2005-12-27 13:00:00,32.72,32.8,32.57,32.66,149800.0,21.1247,21.1764,21.0279,21.086,149800.0
2005-12-27 13:30:00,32.65,32.65,32.38,32.44,70400.0,21.0795,21.0795,20.9052,20.944,70400.0
2005-12-27 14:00:00,32.45,32.5,32.4,32.45,192800.0,20.9504,20.9827,20.9181,20.9504,192800.0
2005-12-27 14:30:00,32.45,32.51,32.42,32.45,253400.0,20.9504,20.9891,20.931,20.9504,253400.0
2005-12-27 15:00:00,32.46,32.46,32.3,32.33,283600.0,20.9569,20.9569,20.8536,20.8729,283600.0
2005-12-27 15:30:00,32.33,32.35,32.17,32.3,461200.0,20.8729,20.8858,20.7696,20.8536,461200.0
2005-12-28 09:30:00,32.17,32.36,31.92,32.17,161000.0,20.7696,20.8923,20.6082,20.7696,161000.0
2005-12-28 10:00:00,32.17,32.38,32.17,32.23,107000.0,20.7696,20.9052,20.7696,20.8084,107000.0
2005-12-28 10:30:00,32.23,32.24,32.0,32.12,103300.0,20.8084,20.8148,20.6599,20.7374,103300.0
2005-12-28 11:00:00,32.11,32.32,32.1,32.32,191200.0,20.7309,20.8665,20.7244,20.8665,191200.0
2005-12-28 11:30:00,32.32,32.34,32.26,32.26,44300.0,20.8665,20.8794,20.8277,20.8277,44300.0
2005-12-28 12:00:00,32.25,32.28,32.17,32.19,35900.0,20.8213,20.8407,20.7696,20.7825,35900.0
2005-12-28 12:30:00,32.2,32.25,32.12,32.17,60600.0,20.789,20.8213,20.7374,20.7696,60600.0
2005-12-28 13:00:00,32.16,32.3,32.15,32.27,79800.0,20.7632,20.8536,20.7567,20.8342,79800.0
2005-12-28 13:30:00,32.27,32.39,32.27,32.37,85100.0,20.8342,20.9117,20.8342,20.8988,85100.0
2005-12-28 14:00:00,32.38,32.44,32.37,32.42,75900.0,20.9052,20.944,20.8988,20.931,75900.0
2005-12-28 14:30:00,32.42,32.48,32.37,32.39,99900.0,20.931,20.9698,20.8988,20.9117,99900.0
2005-12-28 15:00:00,32.38,32.43,32.33,32.39,120400.0,20.9052,20.9375,20.8729,20.9117,120400.0
2005-12-28 15:30:00,32.4,32.43,32.31,32.33,186700.0,20.9181,20.9375,20.86,20.8729,186700.0
2005-12-29 09:30:00,32.47,32.47,32.27,32.4,77000.0,20.9633,20.9633,20.8342,20.9181,77000.0
2005-12-29 10:00:00,32.4,32.43,32.26,32.26,120200.0,20.9181,20.9375,20.8277,20.8277,120200.0
2005-12-29 10:30:00,32.27,32.38,32.21,32.24,156500.0,20.8342,20.9052,20.7955,20.8148,156500.0
2005-12-29 11:00:00,32.24,32.29,32.17,32.19,131000.0,20.8148,20.8471,20.7696,20.7825,131000.0
2005-12-29 11:30:00,32.18,32.21,32.13,32.15,67700.0,20.7761,20.7955,20.7438,20.7567,67700.0
2005-12-29 12:00:00,32.15,32.15,32.0,32.0,76800.0,20.7567,20.7567,20.6599,20.6599,76800.0
2005-12-29 12:30:00,32.0,32.14,32.0,32.1,58100.0,20.6599,20.7503,20.6599,20.7244,58100.0
2005-12-29 13:00:00,32.09,32.11,32.03,32.1,109700.0,20.718,20.7309,20.6792,20.7244,109700.0
2005-12-29 13:30:00,32.09,32.13,32.02,32.05,128500.0,20.718,20.7438,20.6728,20.6922,128500.0
2005-12-29 14:00:00,32.04,32.08,32.02,32.05,141500.0,20.6857,20.7115,20.6728,20.6922,141500.0
2005-12-29 14:30:00,32.05,32.08,32.03,32.06,136600.0,20.6922,20.7115,20.6792,20.6986,136600.0
2005-12-29 15:00:00,32.06,32.06,31.86,31.89,231000.0,20.6986,20.6986,20.5695,20.5889,231000.0
2005-12-29 15:30:00,31.89,31.97,31.88,31.95,235500.0,20.5889,20.6405,20.5824,20.6276,235500.0
2005-12-30 09:30:00,31.75,31.75,31.41,31.51,176300.0,20.4985,20.4985,20.279,20.3435,176300.0
2005-12-30 10:00:00,31.51,31.55,31.31,31.34,230400.0,20.3435,20.3693,20.2144,20.2338,230400.0
2005-12-30 10:30:00,31.32,31.43,31.23,31.23,242800.0,20.2209,20.2919,20.1627,20.1627,242800.0
2005-12-30 11:00:00,31.23,31.44,31.23,31.4,118200.0,20.1627,20.2983,20.1627,20.2725,118200.0
2005-12-30 11:30:00,31.4,31.45,31.37,31.38,87500.0,20.2725,20.3048,20.2531,20.2596,87500.0
2005-12-30 12:00:00,31.38,31.46,31.34,31.45,113300.0,20.2596,20.3112,20.2338,20.3048,113300.0
2005-12-30 12:30:00,31.45,31.48,31.42,31.45,76000.0,20.3048,20.3242,20.2854,20.3048,76000.0
2005-12-30 13:00:00,31.46,31.57,31.46,31.55,71100.0,20.3112,20.3823,20.3112,20.3693,71100.0
2005-12-30 13:30:00,31.56,31.64,31.55,31.63,101100.0,20.3758,20.4275,20.3693,20.421,101100.0
2005-12-30 14:00:00,31.63,31.74,31.61,31.62,96700.0,20.421,20.492,20.4081,20.4145,96700.0
2005-12-30 14:30:00,31.62,31.75,31.61,31.75,102200.0,20.4145,20.4985,20.4081,20.4985,102200.0
2005-12-30 15:00:00,31.74,31.85,31.69,31.85,115300.0,20.492,20.563,20.4597,20.563,115300.0
2005-12-30 15:30:00,31.83,31.93,31.78,31.78,147100.0,20.5501,20.6147,20.5178,20.5178,147100.0
2006-01-03 09:30:00,32.0,32.24,31.58,31.97,259400.0,20.6599,20.8148,20.3887,20.6405,259400.0
2006-01-03 10:00:00,31.97,32.08,31.76,31.8,223000.0,20.6405,20.7115,20.5049,20.5308,223000.0
2006-01-03 10:30:00,31.8,31.86,31.62,31.73,118400.0,20.5308,20.5695,20.4145,20.4856,118400.0
2006-01-03 11:00:00,31.74,31.81,31.68,31.79,108300.0,20.492,20.5372,20.4533,20.5243,108300.0
2006-01-03 11:30:00,31.79,31.86,31.75,31.8,137600.0,20.5243,20.5695,20.4985,20.5308,137600.0
2006-01-03 12:00:00,31.8,31.83,31.69,31.75,99100.0,20.5308,20.5501,20.4597,20.4985,99100.0
2006-01-03 12:30:00,31.75,31.8,31.74,31.75,77800.0,20.4985,20.5308,20.492,20.4985,77800.0
2006-01-03 13:00:00,31.73,31.79,31.58,31.61,201400.0,20.4856,20.5243,20.3887,20.4081,201400.0
2006-01-03 13:30:00,31.6,31.61,31.47,31.47,176500.0,20.4016,20.4081,20.3177,20.3177,176500.0
2006-01-03 14:00:00,31.48,31.67,31.48,31.64,269100.0,20.3242,20.4468,20.3242,20.4275,269100.0
2006-01-03 14:30:00,31.64,31.75,31.64,31.72,149000.0,20.4275,20.4985,20.4275,20.4791,149000.0
2006-01-03 15:00:00,31.72,31.89,31.72,31.88,205800.0,20.4791,20.5889,20.4791,20.5824,205800.0
2006-01-03 15:30:00,31.89,31.92,31.79,31.88,446100.0,20.5889,20.6082,20.5243,20.5824,446100.0
2006-01-04 09:30:00,31.93,31.98,31.85,31.9,231400.0,20.6147,20.647,20.563,20.5953,231400.0
2006-01-04 10:00:00,31.9,32.0,31.85,31.92,527200.0,20.5953,20.6599,20.563,20.6082,527200.0
2006-01-04 10:30:00,31.93,31.94,31.85,31.91,163700.0,20.6147,20.6211,20.563,20.6018,163700.0
2006-01-04 11:00:00,31.91,32.02,31.9,31.99,238900.0,20.6018,20.6728,20.5953,20.6534,238900.0
2006-01-04 11:30:00,31.99,32.04,31.98,31.98,263600.0,20.6534,20.6857,20.647,20.647,263600.0
2006-01-04 12:00:00,31.99,32.0,31.92,31.97,268000.0,20.6534,20.6599,20.6082,20.6405,268000.0
2006-01-04 12:30:00,31.96,31.98,31.93,31.94,130300.0,20.6341,20.647,20.6147,20.6211,130300.0
2006-01-04 13:00:00,31.95,31.98,31.92,31.98,116700.0,20.6276,20.647,20.6082,20.647,116700.0
2006-01-04 13:30:00,31.99,32.0,31.95,31.96,103200.0,20.6534,20.6599,20.6276,20.6341,103200.0
2006-01-04 14:00:00,31.97,31.97,31.82,31.9,194600.0,20.6405,20.6405,20.5437,20.5953,194600.0
2006-01-04 14:30:00,31.9,31.92,31.84,31.86,110300.0,20.5953,20.6082,20.5566,20.5695,110300.0
2006-01-04 15:00:00,31.86,31.93,31.85,31.92,165300.0,20.5695,20.6147,20.563,20.6082,165300.0
2006-01-04 15:30:00,31.92,31.97,31.87,31.95,304000.0,20.6082,20.6405,20.5759,20.6276,304000.0
2006-01-05 09:30:00,31.62,31.85,31.6,31.78,158100.0,20.523,20.6723,20.51,20.6268,158100.0
2006-01-05 10:00:00,31.78,32.01,31.78,31.91,151700.0,20.6268,20.7761,20.6268,20.7112,151700.0
2006-01-05 10:30:00,31.92,31.94,31.72,31.79,558800.0,20.7177,20.7307,20.5879,20.6333,558800.0
2006-01-05 11:00:00,31.8,31.91,31.77,31.85,132800.0,20.6398,20.7112,20.6204,20.6723,132800.0
2006-01-05 11:30:00,31.85,31.9,31.84,31.88,118100.0,20.6723,20.7047,20.6658,20.6917,118100.0
2006-01-05 12:00:00,31.89,31.96,31.88,31.89,173200.0,20.6982,20.7437,20.6917,20.6982,173200.0
2006-01-05 12:30:00,31.89,31.97,31.86,31.88,127600.0,20.6982,20.7502,20.6788,20.6917,127600.0
2006-01-05 13:00:00,31.88,31.92,31.83,31.86,105700.0,20.6917,20.7177,20.6593,20.6788,105700.0
2006-01-05 13:30:00,31.86,31.96,31.81,31.94,95600.0,20.6788,20.7437,20.6463,20.7307,95600.0
2006-01-05 14:00:00,31.94,31.97,31.9,31.93,123500.0,20.7307,20.7502,20.7047,20.7242,123500.0
2006-01-05 14:30:00,31.93,31.98,31.87,31.98,130300.0,20.7242,20.7567,20.6853,20.7567,130300.0
2006-01-05 15:00:00,31.98,31.99,31.93,31.95,108000.0,20.7567,20.7631,20.7242,20.7372,108000.0
2006-01-05 15:30:00,31.95,32.04,31.91,31.99,275700.0,20.7372,20.7956,20.7112,20.7631,275700.0
2006-01-06 09:30:00,32.22,32.3,32.06,32.19,148900.0,20.9124,20.9643,20.8086,20.893,148900.0
2006-01-06 10:00:00,32.18,32.19,31.95,31.99,177400.0,20.8865,20.893,20.7372,20.7631,177400.0
2006-01-06 10:30:00,31.98,32.04,31.97,32.01,161000.0,20.7567,20.7956,20.7502,20.7761,161000.0
2006-01-06 11:00:00,32.02,32.15,32.0,32.12,184900.0,20.7826,20.867,20.7696,20.8475,184900.0
2006-01-06 11:30:00,32.13,32.15,32.06,32.08,118400.0,20.854,20.867,20.8086,20.8216,118400.0
2006-01-06 12:00:00,32.09,32.16,32.07,32.14,252000.0,20.828,20.8735,20.8151,20.8605,252000.0
2006-01-06 12:30:00,32.14,32.21,32.13,32.18,101500.0,20.8605,20.9059,20.854,20.8865,101500.0
2006-01-06 13:00:00,32.17,32.21,32.14,32.16,159100.0,20.88,20.9059,20.8605,20.8735,159100.0
2006-01-06 13:30:00,32.16,32.28,32.14,32.25,337300.0,20.8735,20.9514,20.8605,20.9319,337300.0
2006-01-06 14:00:00,32.25,32.26,32.2,32.22,99000.0,20.9319,20.9384,20.8994,20.9124,99000.0
2006-01-06 14:30:00,32.22,32.3,32.21,32.29,197400.0,20.9124,20.9643,20.9059,20.9579,197400.0
2006-01-06 15:00:00,32.29,32.3,32.24,32.3,197400.0,20.9579,20.9643,20.9254,20.9643,197400.0
2006-01-06 15:30:00,32.3,32.41,32.25,32.39,386500.0,20.9643,21.0357,20.9319,21.0228,386500.0
2006-01-09 09:30:00,32.29,32.38,32.29,32.38,117900.0,20.9579,21.0163,20.9579,21.0163,117900.0
2006-01-09 10:00:00,32.38,32.38,32.29,32.36,85700.0,21.0163,21.0163,20.9579,21.0033,85700.0
2006-01-09 10:30:00,32.36,32.41,32.32,32.35,211400.0,21.0033,21.0357,20.9773,20.9968,211400.0
2006-01-09 11:00:00,32.35,32.42,32.34,32.38,124300.0,20.9968,21.0422,20.9903,21.0163,124300.0
2006-01-09 11:30:00,32.39,32.39,32.35,32.39,72100.0,21.0228,21.0228,20.9968,21.0228,72100.0
2006-01-09 12:00:00,32.38,32.4,32.35,32.4,57400.0,21.0163,21.0293,20.9968,21.0293,57400.0
2006-01-09 12:30:00,32.4,32.4,32.35,32.36,216500.0,21.0293,21.0293,20.9968,21.0033,216500.0
2006-01-09 13:00:00,32.36,32.39,32.32,32.38,253700.0,21.0033,21.0228,20.9773,21.0163,253700.0
2006-01-09 13:30:00,32.36,32.5,32.32,32.48,189600.0,21.0033,21.0942,20.9773,21.0812,189600.0
2006-01-09 14:00:00,32.49,32.51,32.43,32.43,221200.0,21.0877,21.1006,21.0487,21.0487,221200.0
2006-01-09 14:30:00,32.44,32.46,32.4,32.44,90000.0,21.0552,21.0682,21.0293,21.0552,90000.0
2006-01-09 15:00:00,32.44,32.5,32.42,32.42,265000.0,21.0552,21.0942,21.0422,21.0422,265000.0
2006-01-09 15:30:00,32.43,32.55,32.4,32.51,420000.0,21.0487,21.1266,21.0293,21.1006,420000.0
2006-01-10 09:30:00,32.35,32.41,32.13,32.17,523200.0,20.9968,21.0357,20.854,20.88,523200.0
2006-01-10 10:00:00,32.17,32.18,31.88,32.05,502300.0,20.88,20.8865,20.6917,20.8021,502300.0
2006-01-10 10:30:00,32.04,32.05,31.97,32.0,186500.0,20.7956,20.8021,20.7502,20.7696,186500.0
2006-01-10 11:00:00,32.0,32.17,32.0,32.06,144300.0,20.7696,20.88,20.7696,20.8086,144300.0
2006-01-10 11:30:00,32.06,32.13,32.04,32.12,90400.0,20.8086,20.854,20.7956,20.8475,90400.0
2006-01-10 12:00:00,32.1,32.12,32.02,32.05,130500.0,20.8345,20.8475,20.7826,20.8021,130500.0
2006-01-10 12:30:00,32.04,32.15,32.03,32.14,168200.0,20.7956,20.867,20.7891,20.8605,168200.0
2006-01-10 13:00:00,32.15,32.26,32.15,32.19,300800.0,20.867,20.9384,20.867,20.893,300800.0
2006-01-10 13:30:00,32.2,32.22,32.12,32.17,297100.0,20.8994,20.9124,20.8475,20.88,297100.0
2006-01-10 14:00:00,32.17,32.18,32.08,32.13,135700.0,20.88,20.8865,20.8216,20.854,135700.0
2006-01-10 14:30:00,32.1,32.16,32.05,32.11,158700.0,20.8345,20.8735,20.8021,20.841,158700.0
2006-01-10 15:00:00,32.13,32.15,32.06,32.07,242800.0,20.854,20.867,20.8086,20.8151,242800.0
2006-01-10 15:30:00,32.07,32.2,32.07,32.15,304200.0,20.8151,20.8994,20.8151,20.867,304200.0
2006-01-11 09:30:00,32.29,32.44,32.27,32.33,202200.0,20.9579,21.0552,20.9449,20.9838,202200.0
2006-01-11 10:00:00,32.33,32.4,32.3,32.37,115600.0,20.9838,21.0293,20.9643,21.0098,115600.0
2006-01-11 10:30:00,32.37,32.47,32.36,32.38,219800.0,21.0098,21.0747,21.0033,21.0163,219800.0
2006-01-11 11:00:00,32.39,32.41,32.35,32.4,298000.0,21.0228,21.0357,20.9968,21.0293,298000.0
2006-01-11 11:30:00,32.4,32.57,32.39,32.48,377600.0,21.0293,21.1396,21.0228,21.0812,377600.0
2006-01-11 12:00:00,32.49,32.6,32.48,32.55,287000.0,21.0877,21.1591,21.0812,21.1266,287000.0
2006-01-11 12:30:00,32.55,32.7,32.54,32.63,203600.0,21.1266,21.224,21.1201,21.1785,203600.0
2006-01-11 13:00:00,32.64,32.64,32.52,32.57,81500.0,21.185,21.185,21.1071,21.1396,81500.0
2006-01-11 13:30:00,32.57,32.6,32.51,32.6,94800.0,21.1396,21.1591,21.1006,21.1591,94800.0
2006-01-11 14:00:00,32.6,32.66,32.59,32.65,216200.0,21.1591,21.198,21.1526,21.1915,216200.0
2006-01-11 14:30:00,32.64,32.72,32.63,32.69,94200.0,21.185,21.2369,21.1785,21.2175,94200.0
2006-01-11 15:00:00,32.69,32.71,32.61,32.63,86000.0,21.2175,21.2305,21.1656,21.1785,86000.0
2006-01-11 15:30:00,32.63,32.72,32.62,32.7,261000.0,21.1785,21.2369,21.172,21.224,261000.0
2006-01-12 09:30:00,32.53,32.57,32.35,32.47,270900.0,21.1136,21.1396,20.9968,21.0747,270900.0
2006-01-12 10:00:00,32.47,32.5,32.29,32.31,242400.0,21.0747,21.0942,20.9579,20.9708,242400.0
2006-01-12 10:30:00,32.31,32.45,32.31,32.41,167000.0,20.9708,21.0617,20.9708,21.0357,167000.0
2006-01-12 11:00:00,32.41,32.47,32.37,32.42,262000.0,21.0357,21.0747,21.0098,21.0422,262000.0
2006-01-12 11:30:00,32.43,32.52,32.41,32.5,144100.0,21.0487,21.1071,21.0357,21.0942,144100.0
2006-01-12 12:00:00,32.5,32.61,32.48,32.51,233900.0,21.0942,21.1656,21.0812,21.1006,233900.0
2006-01-12 12:30:00,32.5,32.51,32.42,32.42,179000.0,21.0942,21.1006,21.0422,21.0422,179000.0
2006-01-12 13:00:00,32.42,32.42,32.34,32.36,199300.0,21.0422,21.0422,20.9903,21.0033,199300.0
2006-01-12 13:30:00,32.36,32.41,32.29,32.32,93500.0,21.0033,21.0357,20.9579,20.9773,93500.0
2006-01-12 14:00:00,32.31,32.34,32.12,32.2,267800.0,20.9708,20.9903,20.8475,20.8994,267800.0
2006-01-12 14:30:00,32.2,32.22,32.09,32.13,166700.0,20.8994,20.9124,20.828,20.854,166700.0
2006-01-12 15:00:00,32.13,32.2,32.09,32.18,69000.0,20.854,20.8994,20.828,20.8865,69000.0
2006-01-12 15:30:00,32.17,32.18,31.94,32.03,317300.0,20.88,20.8865,20.7307,20.7891,317300.0
2006-01-13 09:30:00,32.16,32.39,32.1,32.3,247100.0,20.8735,21.0228,20.8345,20.9643,247100.0
2006-01-13 10:00:00,32.28,32.39,32.27,32.36,121600.0,20.9514,21.0228,20.9449,21.0033,121600.0
2006-01-13 10:30:00,32.35,32.35,32.25,32.29,71100.0,20.9968,20.9968,20.9319,20.9579,71100.0
2006-01-13 11:00:00,32.28,32.3,32.26,32.29,212600.0,20.9514,20.9643,20.9384,20.9579,212600.0
2006-01-13 11:30:00,32.29,32.31,32.19,32.19,171200.0,20.9579,20.9708,20.893,20.893,171200.0
2006-01-13 12:00:00,32.19,32.22,32.16,32.17,59000.0,20.893,20.9124,20.8735,20.88,59000.0
2006-01-13 12:30:00,32.17,32.17,31.96,31.97,73800.0,20.88,20.88,20.7437,20.7502,73800.0
2006-01-13 13:00:00,31.98,32.02,31.95,31.98,86700.0,20.7567,20.7826,20.7372,20.7567,86700.0
2006-01-13 13:30:00,31.98,32.01,31.9,32.01,77900.0,20.7567,20.7761,20.7047,20.7761,77900.0
2006-01-13 14:00:00,32.02,32.02,31.94,31.99,92800.0,20.7826,20.7826,20.7307,20.7631,92800.0
2006-01-13 14:30:00,31.98,32.02,31.94,32.01,96800.0,20.7567,20.7826,20.7307,20.7761,96800.0
2006-01-13 15:00:00,32.01,32.03,31.97,32.02,81000.0,20.7761,20.7891,20.7502,20.7826,81000.0
2006-01-13 15:30:00,32.02,32.14,32.0,32.08,189000.0,20.7826,20.8605,20.7696,20.8216,189000.0
2006-01-17 09:30:00,31.95,32.01,31.81,31.96,255300.0,20.7372,20.7761,20.6463,20.7437,255300.0
2006-01-17 10:00:00,31.98,32.01,31.82,31.84,152200.0,20.7567,20.7761,20.6528,20.6658,152200.0
2006-01-17 10:30:00,31.84,31.84,31.63,31.66,95200.0,20.6658,20.6658,20.5295,20.549,95200.0
2006-01-17 11:00:00,31.67,31.7,31.61,31.63,54700.0,20.5554,20.5749,20.5165,20.5295,54700.0
2006-01-17 11:30:00,31.63,31.73,31.62,31.72,65100.0,20.5295,20.5944,20.523,20.5879,65100.0
2006-01-17 12:00:00,31.7,31.75,31.67,31.72,55300.0,20.5749,20.6074,20.5554,20.5879,55300.0
2006-01-17 12:30:00,31.7,31.88,31.63,31.88,107300.0,20.5749,20.6917,20.5295,20.6917,107300.0
2006-01-17 13:00:00,31.88,31.88,31.69,31.76,58600.0,20.6917,20.6917,20.5684,20.6139,58600.0
2006-01-17 13:30:00,31.76,31.95,31.76,31.89,97000.0,20.6139,20.7372,20.6139,20.6982,97000.0
2006-01-17 14:00:00,31.91,31.96,31.75,31.75,58200.0,20.7112,20.7437,20.6074,20.6074,58200.0
2006-01-17 14:30:00,31.74,31.79,31.72,31.79,52700.0,20.6009,20.6333,20.5879,20.6333,52700.0
2006-01-17 15:00:00,31.8,31.83,31.71,31.73,67500.0,20.6398,20.6593,20.5814,20.5944,67500.0
2006-01-17 15:30:00,31.73,31.87,31.73,31.83,245700.0,20.5944,20.6853,20.5944,20.6593,245700.0
2006-01-18 09:30:00,31.57,31.83,31.52,31.7,97600.0,20.4905,20.6593,20.4581,20.5749,97600.0
2006-01-18 10:00:00,31.75,31.83,31.64,31.73,79900.0,20.6074,20.6593,20.536,20.5944,79900.0
2006-01-18 10:30:00,31.72,31.74,31.55,31.58,34500.0,20.5879,20.6009,20.4776,20.497,34500.0
2006-01-18 11:00:00,31.59,31.65,31.56,31.62,96000.0,20.5035,20.5425,20.4841,20.523,96000.0
2006-01-18 11:30:00,31.61,31.64,31.55,31.57,48300.0,20.5165,20.536,20.4776,20.4905,48300.0
2006-01-18 12:00:00,31.58,31.6,31.51,31.55,68200.0,20.497,20.51,20.4516,20.4776,68200.0
2006-01-18 12:30:00,31.55,31.7,31.54,31.69,63200.0,20.4776,20.5749,20.4711,20.5684,63200.0
2006-01-18 13:00:00,31.69,31.77,31.69,31.7,122100.0,20.5684,20.6204,20.5684,20.5749,122100.0
2006-01-18 13:30:00,31.7,31.76,31.64,31.66,161400.0,20.5749,20.6139,20.536,20.549,161400.0
2006-01-18 14:00:00,31.66,31.76,31.6,31.7,144200.0,20.549,20.6139,20.51,20.5749,144200.0
2006-01-18 14:30:00,31.71,31.74,31.52,31.6,96200.0,20.5814,20.6009,20.4581,20.51,96200.0
2006-01-18 15:00:00,31.61,31.62,31.5,31.57,150700.0,20.5165,20.523,20.4451,20.4905,150700.0
2006-01-18 15:30:00,31.57,31.62,31.42,31.48,423700.0,20.4905,20.523,20.3932,20.4321,423700.0
2006-01-19 09:30:00,31.44,31.5,31.39,31.49,181100.0,20.4062,20.4451,20.3737,20.4386,181100.0
2006-01-19 10:00:00,31.5,31.53,31.37,31.41,185900.0,20.4451,20.4646,20.3607,20.3867,185900.0
2006-01-19 10:30:00,31.42,31.47,31.39,31.41,69200.0,20.3932,20.4256,20.3737,20.3867,69200.0
2006-01-19 11:00:00,31.41,31.45,31.28,31.34,90400.0,20.3867,20.4127,20.3023,20.3413,90400.0
2006-01-19 11:30:00,31.34,31.34,31.17,31.23,124000.0,20.3413,20.3413,20.2309,20.2699,124000.0
2006-01-19 12:00:00,31.23,31.35,31.21,31.34,238100.0,20.2699,20.3477,20.2569,20.3413,238100.0
2006-01-19 12:30:00,31.34,31.35,31.28,31.32,75400.0,20.3413,20.3477,20.3023,20.3283,75400.0
2006-01-19 13:00:00,31.31,31.41,31.31,31.37,156400.0,20.3218,20.3867,20.3218,20.3607,156400.0
2006-01-19 13:30:00,31.38,31.39,31.3,31.38,111400.0,20.3672,20.3737,20.3153,20.3672,111400.0
2006-01-19 14:00:00,31.38,31.45,31.32,31.32,151200.0,20.3672,20.4127,20.3283,20.3283,151200.0
2006-01-19 14:30:00,31.33,31.35,31.24,31.33,159400.0,20.3348,20.3477,20.2764,20.3348,159400.0
2006-01-19 15:00:00,31.33,31.33,31.19,31.19,479800.0,20.3348,20.3348,20.2439,20.2439,479800.0
2006-01-19 15:30:00,31.19,31.19,30.99,31.07,560200.0,20.2439,20.2439,20.1141,20.166,560200.0
2006-01-20 09:30:00,31.12,31.16,30.93,31.05,263600.0,20.1985,20.2244,20.0751,20.153,263600.0
2006-01-20 10:00:00,31.05,31.2,30.88,30.98,364900.0,20.153,20.2504,20.0427,20.1076,364900.0
2006-01-20 10:30:00,30.98,31.17,30.95,31.17,125300.0,20.1076,20.2309,20.0881,20.2309,125300.0
2006-01-20 11:00:00,31.17,31.17,31.02,31.14,155900.0,20.2309,20.2309,20.1336,20.2114,155900.0
2006-01-20 11:30:00,31.12,31.13,30.81,30.82,261000.0,20.1985,20.205,19.9973,20.0038,261000.0
2006-01-20 12:00:00,30.83,31.0,30.82,31.0,185700.0,20.0102,20.1206,20.0038,20.1206,185700.0
2006-01-20 12:30:00,30.99,31.01,30.87,30.95,102100.0,20.1141,20.1271,20.0362,20.0881,102100.0
2006-01-20 13:00:00,30.93,30.95,30.83,30.89,86100.0,20.0751,20.0881,20.0102,20.0492,86100.0
2006-01-20 13:30:00,30.88,30.91,30.8,30.86,134300.0,20.0427,20.0622,19.9908,20.0297,134300.0
2006-01-20 14:00:00,30.86,30.95,30.77,30.94,112100.0,20.0297,20.0881,19.9713,20.0816,112100.0
2006-01-20 14:30:00,30.94,30.94,30.75,30.75,173000.0,20.0816,20.0816,19.9583,19.9583,173000.0
2006-01-20 15:00:00,30.75,30.81,30.62,30.74,207400.0,19.9583,19.9973,19.8739,19.9518,207400.0
2006-01-20 15:30:00,30.74,30.75,30.5,30.62,381400.0,19.9518,19.9583,19.7961,19.8739,381400.0
2006-01-23 09:30:00,30.65,30.75,30.0,30.5,537100.0,19.8934,19.9583,19.4715,19.7961,537100.0
2006-01-23 10:00:00,30.52,30.79,30.46,30.74,225800.0,19.809,19.9843,19.7701,19.9518,225800.0
2006-01-23 10:30:00,30.77,30.8,30.67,30.77,136100.0,19.9713,19.9908,19.9064,19.9713,136100.0
2006-01-23 11:00:00,30.77,31.0,30.76,31.0,152900.0,19.9713,20.1206,19.9648,20.1206,152900.0
2006-01-23 11:30:00,30.99,31.1,30.97,30.99,229000.0,20.1141,20.1855,20.1011,20.1141,229000.0
2006-01-23 12:00:00,31.0,31.05,30.95,30.98,152500.0,20.1206,20.153,20.0881,20.1076,152500.0
2006-01-23 12:30:00,30.98,31.09,30.95,30.98,165900.0,20.1076,20.179,20.0881,20.1076,165900.0
2006-01-23 13:00:00,30.97,31.13,30.97,31.11,147200.0,20.1011,20.205,20.1011,20.192,147200.0
2006-01-23 13:30:00,31.12,31.25,31.09,31.14,211500.0,20.1985,20.2828,20.179,20.2114,211500.0
2006-01-23 14:00:00,31.14,31.3,31.09,31.17,291900.0,20.2114,20.3153,20.179,20.2309,291900.0
2006-01-23 14:30:00,31.17,31.23,31.04,31.13,256100.0,20.2309,20.2699,20.1465,20.205,256100.0
2006-01-23 15:00:00,31.13,31.13,31.0,31.0,93100.0,20.205,20.205,20.1206,20.1206,93100.0
2006-01-23 15:30:00,31.0,31.05,30.91,30.93,195800.0,20.1206,20.153,20.0622,20.0751,195800.0
2006-01-24 09:30:00,30.93,31.25,30.91,31.09,137000.0,20.0751,20.2828,20.0622,20.179,137000.0
2006-01-24 10:00:00,31.1,31.12,30.97,30.99,91600.0,20.1855,20.1985,20.1011,20.1141,91600.0
2006-01-24 10:30:00,30.98,31.1,30.96,31.06,99400.0,20.1076,20.1855,20.0946,20.1595,99400.0
2006-01-24 11:00:00,31.06,31.1,31.05,31.08,66200.0,20.1595,20.1855,20.153,20.1725,66200.0
2006-01-24 11:30:00,31.08,31.12,31.05,31.05,60400.0,20.1725,20.1985,20.153,20.153,60400.0
2006-01-24 12:00:00,31.05,31.18,31.05,31.08,119700.0,20.153,20.2374,20.153,20.1725,119700.0
2006-01-24 12:30:00,31.08,31.24,31.07,31.11,132800.0,20.1725,20.2764,20.166,20.192,132800.0
2006-01-24 13:00:00,31.12,31.15,30.95,30.99,79200.0,20.1985,20.2179,20.0881,20.1141,79200.0
2006-01-24 13:30:00,30.99,31.12,30.96,31.11,88800.0,20.1141,20.1985,20.0946,20.192,88800.0
2006-01-24 14:00:00,31.12,31.25,31.05,31.1,87700.0,20.1985,20.2828,20.153,20.1855,87700.0
2006-01-24 14:30:00,31.1,31.11,30.96,30.98,69000.0,20.1855,20.192,20.0946,20.1076,69000.0
2006-01-24 15:00:00,30.98,31.01,30.95,31.0,95900.0,20.1076,20.1271,20.0881,20.1206,95900.0
2006-01-24 15:30:00,31.01,31.04,30.98,30.98,170100.0,20.1271,20.1465,20.1076,20.1076,170100.0
2006-01-25 09:30:00,31.1,31.13,30.9,31.0,137700.0,20.1855,20.205,20.0557,20.1206,137700.0
2006-01-25 10:00:00,31.0,31.14,30.58,30.72,301700.0,20.1206,20.2114,19.848,19.9388,301700.0
2006-01-25 10:30:00,30.71,30.93,30.55,30.78,193700.0,19.9324,20.0751,19.8285,19.9778,193700.0
2006-01-25 11:00:00,30.79,30.97,30.75,30.85,103100.0,19.9843,20.1011,19.9583,20.0232,103100.0
2006-01-25 11:30:00,30.84,30.87,30.71,30.74,159300.0,20.0167,20.0362,19.9324,19.9518,159300.0
2006-01-25 12:00:00,30.74,30.78,30.59,30.66,88100.0,19.9518,19.9778,19.8545,19.8999,88100.0
2006-01-25 12:30:00,30.7,30.83,30.69,30.79,196100.0,19.9259,20.0102,19.9194,19.9843,196100.0
2006-01-25 13:00:00,30.79,30.83,30.71,30.74,149200.0,19.9843,20.0102,19.9324,19.9518,149200.0
2006-01-25 13:30:00,30.73,30.82,30.73,30.8,94800.0,19.9453,20.0038,19.9453,19.9908,94800.0
2006-01-25 14:00:00,30.79,30.89,30.73,30.86,65400.0,19.9843,20.0492,19.9453,20.0297,65400.0
2006-01-25 14:30:00,30.86,30.88,30.72,30.73,78900.0,20.0297,20.0427,19.9388,19.9453,78900.0
2006-01-25 15:00:00,30.74,30.95,30.74,30.88,157300.0,19.9518,20.0881,19.9518,20.0427,157300.0
2006-01-25 15:30:00,30.88,30.89,30.78,30.89,232800.0,20.0427,20.0492,19.9778,20.0492,232800.0
2006-01-26 09:30:00,31.01,31.3,31.01,31.18,165400.0,20.1271,20.3153,20.1271,20.2374,165400.0
2006-01-26 10:00:00,31.19,31.31,31.15,31.21,183500.0,20.2439,20.3218,20.2179,20.2569,183500.0
2006-01-26 10:30:00,31.22,31.22,31.0,31.12,165300.0,20.2634,20.2634,20.1206,20.1985,165300.0
2006-01-26 11:00:00,31.13,31.18,31.07,31.1,147800.0,20.205,20.2374,20.166,20.1855,147800.0
2006-01-26 11:30:00,31.13,31.25,31.12,31.22,76900.0,20.205,20.2828,20.1985,20.2634,76900.0
2006-01-26 12:00:00,31.22,31.3,31.21,31.21,66300.0,20.2634,20.3153,20.2569,20.2569,66300.0
2006-01-26 12:30:00,31.22,31.22,31.01,31.02,86300.0,20.2634,20.2634,20.1271,20.1336,86300.0
2006-01-26 13:00:00,31.01,31.06,30.98,31.0,71200.0,20.1271,20.1595,20.1076,20.1206,71200.0
2006-01-26 13:30:00,30.99,31.02,30.93,30.99,65700.0,20.1141,20.1336,20.0751,20.1141,65700.0
2006-01-26 14:00:00,31.0,31.09,30.92,30.92,141100.0,20.1206,20.179,20.0687,20.0687,141100.0
2006-01-26 14:30:00,30.91,30.95,30.84,30.93,131300.0,20.0622,20.0881,20.0167,20.0751,131300.0
2006-01-26 15:00:00,30.92,30.97,30.9,30.96,223300.0,20.0687,20.1011,20.0557,20.0946,223300.0
2006-01-26 15:30:00,30.96,30.97,30.86,30.87,214400.0,20.0946,20.1011,20.0297,20.0362,214400.0
2006-01-27 09:30:00,30.85,30.95,30.65,30.9,168400.0,20.0232,20.0881,19.8934,20.0557,168400.0
2006-01-27 10:00:00,30.92,31.11,30.85,30.9,196900.0,20.0687,20.192,20.0232,20.0557,196900.0
2006-01-27 10:30:00,30.9,31.02,30.87,30.93,154300.0,20.0557,20.1336,20.0362,20.0751,154300.0
2006-01-27 11:00:00,30.93,31.0,30.89,30.9,138700.0,20.0751,20.1206,20.0492,20.0557,138700.0
2006-01-27 11:30:00,30.9,30.96,30.85,30.94,127300.0,20.0557,20.0946,20.0232,20.0816,127300.0
2006-01-27 12:00:00,30.94,30.95,30.88,30.94,110800.0,20.0816,20.0881,20.0427,20.0816,110800.0
2006-01-27 12:30:00,30.93,30.94,30.86,30.88,69200.0,20.0751,20.0816,20.0297,20.0427,69200.0
2006-01-27 13:00:00,30.89,30.92,30.81,30.82,125100.0,20.0492,20.0687,19.9973,20.0038,125100.0
2006-01-27 13:30:00,30.82,30.82,30.61,30.75,206200.0,20.0038,20.0038,19.8675,19.9583,206200.0
2006-01-27 14:00:00,30.75,30.83,30.75,30.78,152400.0,19.9583,20.0102,19.9583,19.9778,152400.0
2006-01-27 14:30:00,30.79,30.89,30.78,30.89,138600.0,19.9843,20.0492,19.9778,20.0492,138600.0
2006-01-27 15:00:00,30.89,30.93,30.79,30.8,203700.0,20.0492,20.0751,19.9843,19.9908,203700.0
2006-01-27 15:30:00,30.8,30.91,30.78,30.9,311500.0,19.9908,20.0622,19.9778,20.0557,311500.0
2006-01-30 09:30:00,30.9,31.0,30.77,30.88,217600.0,20.0557,20.1206,19.9713,20.0427,217600.0
2006-01-30 10:00:00,30.88,30.96,30.82,30.89,111500.0,20.0427,20.0946,20.0038,20.0492,111500.0
2006-01-30 10:30:00,30.89,30.92,30.85,30.89,188800.0,20.0492,20.0687,20.0232,20.0492,188800.0
2006-01-30 11:00:00,30.87,30.89,30.73,30.75,163800.0,20.0362,20.0492,19.9453,19.9583,163800.0
2006-01-30 11:30:00,30.74,30.74,30.58,30.58,107800.0,19.9518,19.9518,19.848,19.848,107800.0
2006-01-30 12:00:00,30.58,30.67,30.58,30.64,66700.0,19.848,19.9064,19.848,19.8869,66700.0
2006-01-30 12:30:00,30.64,30.7,30.6,30.68,62500.0,19.8869,19.9259,19.861,19.9129,62500.0
2006-01-30 13:00:00,30.66,30.69,30.62,30.66,52300.0,19.8999,19.9194,19.8739,19.8999,52300.0
2006-01-30 13:30:00,30.65,30.71,30.65,30.7,53300.0,19.8934,19.9324,19.8934,19.9259,53300.0
2006-01-30 14:00:00,30.7,30.71,30.69,30.7,101500.0,19.9259,19.9324,19.9194,19.9259,101500.0
2006-01-30 14:30:00,30.71,30.73,30.67,30.72,99300.0,19.9324,19.9453,19.9064,19.9388,99300.0
2006-01-30 15:00:00,30.72,30.73,30.65,30.67,132400.0,19.9388,19.9453,19.8934,19.9064,132400.0
2006-01-30 15:30:00,30.67,30.73,30.58,30.61,298900.0,19.9064,19.9453,19.848,19.8675,298900.0
2006-01-31 09:30:00,30.67,30.76,30.5,30.63,264000.0,19.9064,19.9648,19.7961,19.8804,264000.0
2006-01-31 10:00:00,30.62,30.64,30.51,30.61,247300.0,19.8739,19.8869,19.8025,19.8675,247300.0
2006-01-31 10:30:00,30.61,30.68,30.46,30.47,435400.0,19.8675,19.9129,19.7701,19.7766,435400.0
2006-01-31 11:00:00,30.47,30.5,30.38,30.5,202600.0,19.7766,19.7961,19.7182,19.7961,202600.0
2006-01-31 11:30:00,30.5,30.51,30.37,30.37,198400.0,19.7961,19.8025,19.7117,19.7117,198400.0
2006-01-31 12:00:00,30.38,30.4,30.35,30.38,60700.0,19.7182,19.7312,19.6987,19.7182,60700.0
2006-01-31 12:30:00,30.38,30.47,30.38,30.39,128600.0,19.7182,19.7766,19.7182,19.7247,128600.0
2006-01-31 13:00:00,30.4,30.45,30.29,30.3,83700.0,19.7312,19.7636,19.6598,19.6662,83700.0
2006-01-31 13:30:00,30.29,30.3,30.25,30.28,141900.0,19.6598,19.6662,19.6338,19.6533,141900.0
2006-01-31 14:00:00,30.28,30.29,30.04,30.15,198500.0,19.6533,19.6598,19.4975,19.5689,198500.0
2006-01-31 14:30:00,30.15,30.24,30.02,30.19,262000.0,19.5689,19.6273,19.4845,19.5949,262000.0
2006-01-31 15:00:00,30.18,30.56,30.18,30.55,443200.0,19.5884,19.835,19.5884,19.8285,443200.0
2006-01-31 15:30:00,30.56,30.69,30.4,30.41,485600.0,19.835,19.9194,19.7312,19.7376,485600.0
2006-02-01 09:30:00,30.45,30.5,30.23,30.24,147800.0,19.7636,19.7961,19.6208,19.6273,147800.0
2006-02-01 10:00:00,30.24,30.33,30.13,30.25,174400.0,19.6273,19.6857,19.5559,19.6338,174400.0
2006-02-01 10:30:00,30.25,30.31,30.09,30.21,155000.0,19.6338,19.6727,19.5299,19.6078,155000.0
2006-02-01 11:00:00,30.21,30.25,30.03,30.11,274800.0,19.6078,19.6338,19.491,19.5429,274800.0
2006-02-01 11:30:00,30.06,30.18,29.94,30.12,152100.0,19.5105,19.5884,19.4326,19.5494,152100.0
2006-02-01 12:00:00,30.12,30.21,30.07,30.14,119900.0,19.5494,19.6078,19.517,19.5624,119900.0
2006-02-01 12:30:00,30.14,30.28,30.13,30.25,87200.0,19.5624,19.6533,19.5559,19.6338,87200.0
2006-02-01 13:00:00,30.25,30.27,30.15,30.21,440300.0,19.6338,19.6468,19.5689,19.6078,440300.0
2006-02-01 13:30:00,30.2,30.2,30.0,30.08,104500.0,19.6013,19.6013,19.4715,19.5235,104500.0
2006-02-01 14:00:00,30.09,30.22,30.01,30.03,134600.0,19.5299,19.6143,19.478,19.491,134600.0
2006-02-01 14:30:00,30.05,30.25,30.05,30.18,138900.0,19.504,19.6338,19.504,19.5884,138900.0
2006-02-01 15:00:00,30.19,30.22,30.09,30.12,114400.0,19.5949,19.6143,19.5299,19.5494,114400.0
2006-02-01 15:30:00,30.12,30.16,30.04,30.05,329400.0,19.5494,19.5754,19.4975,19.504,329400.0
2006-02-02 09:30:00,30.02,30.08,29.69,30.06,223900.0,19.4845,19.5235,19.2703,19.5105,223900.0
2006-02-02 10:00:00,30.07,30.26,30.01,30.15,153300.0,19.517,19.6403,19.478,19.5689,153300.0
2006-02-02 10:30:00,30.14,30.17,29.97,30.0,138000.0,19.5624,19.5819,19.4521,19.4715,138000.0
2006-02-02 11:00:00,30.0,30.06,29.93,30.0,178500.0,19.4715,19.5105,19.4261,19.4715,178500.0
2006-02-02 11:30:00,30.0,30.03,29.91,30.02,159000.0,19.4715,19.491,19.4131,19.4845,159000.0
2006-02-02 12:00:00,30.02,30.06,29.9,29.94,306100.0,19.4845,19.5105,19.4066,19.4326,306100.0
2006-02-02 12:30:00,29.92,30.04,29.92,29.95,165800.0,19.4196,19.4975,19.4196,19.4391,165800.0
2006-02-02 13:00:00,29.95,30.0,29.94,29.96,112000.0,19.4391,19.4715,19.4326,19.4456,112000.0
2006-02-02 13:30:00,29.95,30.01,29.89,29.98,93200.0,19.4391,19.478,19.4001,19.4586,93200.0
2006-02-02 14:00:00,29.99,30.02,29.92,29.99,235300.0,19.465,19.4845,19.4196,19.465,235300.0
2006-02-02 14:30:00,30.0,30.07,29.97,30.01,240900.0,19.4715,19.517,19.4521,19.478,240900.0
2006-02-02 15:00:00,30.01,30.12,29.99,30.08,294200.0,19.478,19.5494,19.465,19.5235,294200.0
2006-02-02 15:30:00,30.07,30.07,30.0,30.0,228900.0,19.517,19.517,19.4715,19.4715,228900.0
2006-02-03 09:30:00,29.75,30.0,29.75,29.88,276100.0,19.3093,19.4715,19.3093,19.3936,276100.0
2006-02-03 10:00:00,29.87,30.0,29.87,29.9,153100.0,19.3872,19.4715,19.3872,19.4066,153100.0
2006-02-03 10:30:00,29.91,30.03,29.86,30.0,118400.0,19.4131,19.491,19.3807,19.4715,118400.0
2006-02-03 11:00:00,30.0,30.1,30.0,30.03,143500.0,19.4715,19.5364,19.4715,19.491,143500.0
2006-02-03 11:30:00,30.02,30.18,30.0,30.15,108900.0,19.4845,19.5884,19.4715,19.5689,108900.0
2006-02-03 12:00:00,30.15,30.25,30.15,30.2,197700.0,19.5689,19.6338,19.5689,19.6013,197700.0
2006-02-03 12:30:00,30.23,30.37,30.2,30.34,127200.0,19.6208,19.7117,19.6013,19.6922,127200.0
2006-02-03 13:00:00,30.35,30.52,30.31,30.4,120200.0,19.6987,19.809,19.6727,19.7312,120200.0
2006-02-03 13:30:00,30.4,30.42,30.28,30.32,86200.0,19.7312,19.7441,19.6533,19.6792,86200.0
2006-02-03 14:00:00,30.32,30.36,30.25,30.25,128900.0,19.6792,19.7052,19.6338,19.6338,128900.0
2006-02-03 14:30:00,30.26,30.31,30.24,30.27,86800.0,19.6403,19.6727,19.6273,19.6468,86800.0
2006-02-03 15:00:00,30.27,30.39,30.23,30.29,175000.0,19.6468,19.7247,19.6208,19.6598,175000.0
2006-02-03 15:30:00,30.27,30.33,30.2,30.28,248800.0,19.6468,19.6857,19.6013,19.6533,248800.0
2006-02-06 09:30:00,30.25,30.31,30.05,30.23,261000.0,19.6338,19.6727,19.504,19.6208,261000.0
2006-02-06 10:00:00,30.25,30.3,30.14,30.14,197300.0,19.6338,19.6662,19.5624,19.5624,197300.0
2006-02-06 10:30:00,30.15,30.22,30.14,30.19,89000.0,19.5689,19.6143,19.5624,19.5949,89000.0
2006-02-06 11:00:00,30.19,30.24,30.15,30.16,169100.0,19.5949,19.6273,19.5689,19.5754,169100.0
2006-02-06 11:30:00,30.16,30.21,30.15,30.19,120300.0,19.5754,19.6078,19.5689,19.5949,120300.0
2006-02-06 12:00:00,30.2,30.25,30.14,30.18,87800.0,19.6013,19.6338,19.5624,19.5884,87800.0
2006-02-06 12:30:00,30.19,30.22,30.17,30.22,74800.0,19.5949,19.6143,19.5819,19.6143,74800.0
2006-02-06 13:00:00,30.22,30.25,30.19,30.2,157000.0,19.6143,19.6338,19.5949,19.6013,157000.0
2006-02-06 13:30:00,30.21,30.27,30.21,30.24,70900.0,19.6078,19.6468,19.6078,19.6273,70900.0
2006-02-06 14:00:00,30.24,30.25,30.15,30.15,152000.0,19.6273,19.6338,19.5689,19.5689,152000.0
2006-02-06 14:30:00,30.16,30.21,30.11,30.17,325900.0,19.5754,19.6078,19.5429,19.5819,325900.0
2006-02-06 15:00:00,30.15,30.22,30.14,30.2,229100.0,19.5689,19.6143,19.5624,19.6013,229100.0
2006-02-06 15:30:00,30.2,30.2,30.13,30.19,163200.0,19.6013,19.6013,19.5559,19.5949,163200.0
2006-02-07 09:30:00,30.04,30.27,29.92,30.16,131100.0,19.4975,19.6468,19.4196,19.5754,131100.0
2006-02-07 10:00:00,30.16,30.23,30.0,30.0,81500.0,19.5754,19.6208,19.4715,19.4715,81500.0
2006-02-07 10:30:00,30.01,30.08,29.96,29.98,104600.0,19.478,19.5235,19.4456,19.4586,104600.0
2006-02-07 11:00:00,29.98,30.18,29.92,30.08,174600.0,19.4586,19.5884,19.4196,19.5235,174600.0
2006-02-07 11:30:00,30.08,30.1,29.97,30.0,111300.0,19.5235,19.5364,19.4521,19.4715,111300.0
2006-02-07 12:00:00,30.0,30.07,29.91,30.06,57100.0,19.4715,19.517,19.4131,19.5105,57100.0
2006-02-07 12:30:00,30.06,30.19,30.05,30.08,62100.0,19.5105,19.5949,19.504,19.5235,62100.0
2006-02-07 13:00:00,30.11,30.11,29.93,29.97,90200.0,19.5429,19.5429,19.4261,19.4521,90200.0
2006-02-07 13:30:00,29.97,30.04,29.97,30.02,46600.0,19.4521,19.4975,19.4521,19.4845,46600.0
2006-02-07 14:00:00,30.02,30.09,29.98,30.06,75300.0,19.4845,19.5299,19.4586,19.5105,75300.0
2006-02-07 14:30:00,30.06,30.06,29.91,29.94,124400.0,19.5105,19.5105,19.4131,19.4326,124400.0
2006-02-07 15:00:00,29.95,29.97,29.9,29.9,134500.0,19.4391,19.4521,19.4066,19.4066,134500.0
2006-02-07 15:30:00,29.91,29.93,29.83,29.87,143400.0,19.4131,19.4261,19.3612,19.3872,143400.0
2006-02-08 09:30:00,29.8,30.25,29.8,30.24,136600.0,19.3417,19.6338,19.3417,19.6273,136600.0
2006-02-08 10:00:00,30.25,30.35,30.22,30.28,101900.0,19.6338,19.6987,19.6143,19.6533,101900.0
2006-02-08 10:30:00,30.28,30.52,30.28,30.5,131100.0,19.6533,19.809,19.6533,19.7961,131100.0
2006-02-08 11:00:00,30.5,30.53,30.44,30.48,126100.0,19.7961,19.8155,19.7571,19.7831,126100.0
2006-02-08 11:30:00,30.48,30.7,30.48,30.64,142900.0,19.7831,19.9259,19.7831,19.8869,142900.0
2006-02-08 12:00:00,30.61,31.01,30.61,30.99,268200.0,19.8675,20.1271,19.8675,20.1141,268200.0
2006-02-08 12:30:00,31.0,31.0,30.83,30.84,275700.0,20.1206,20.1206,20.0102,20.0167,275700.0
2006-02-08 13:00:00,30.83,30.84,30.76,30.77,126300.0,20.0102,20.0167,19.9648,19.9713,126300.0
2006-02-08 13:30:00,30.76,30.84,30.64,30.84,234900.0,19.9648,20.0167,19.8869,20.0167,234900.0
2006-02-08 14:00:00,30.85,30.92,30.79,30.91,190400.0,20.0232,20.0687,19.9843,20.0622,190400.0
2006-02-08 14:30:00,30.9,30.91,30.82,30.85,122700.0,20.0557,20.0622,20.0038,20.0232,122700.0
2006-02-08 15:00:00,30.85,31.04,30.79,31.01,278100.0,20.0232,20.1465,19.9843,20.1271,278100.0
2006-02-08 15:30:00,31.01,31.08,30.99,31.01,277200.0,20.1271,20.1725,20.1141,20.1271,277200.0
2006-02-09 09:30:00,31.04,31.04,30.75,30.89,249300.0,20.1465,20.1465,19.9583,20.0492,249300.0
2006-02-09 10:00:00,30.93,31.08,30.9,31.05,185700.0,20.0751,20.1725,20.0557,20.153,185700.0
2006-02-09 10:30:00,31.05,31.07,31.0,31.01,168200.0,20.153,20.166,20.1206,20.1271,168200.0
2006-02-09 11:00:00,31.03,31.05,30.94,30.94,569200.0,20.1401,20.153,20.0816,20.0816,569200.0
2006-02-09 11:30:00,30.94,31.12,30.92,31.09,383700.0,20.0816,20.1985,20.0687,20.179,383700.0
2006-02-09 12:00:00,31.09,31.22,31.09,31.14,90400.0,20.179,20.2634,20.179,20.2114,90400.0
2006-02-09 12:30:00,31.14,31.2,31.08,31.11,92100.0,20.2114,20.2504,20.1725,20.192,92100.0
2006-02-09 13:00:00,31.11,31.27,31.1,31.26,109100.0,20.192,20.2958,20.1855,20.2893,109100.0
2006-02-09 13:30:00,31.25,31.28,31.18,31.25,136400.0,20.2828,20.3023,20.2374,20.2828,136400.0
2006-02-09 14:00:00,31.27,31.27,31.11,31.11,135100.0,20.2958,20.2958,20.192,20.192,135100.0
2006-02-09 14:30:00,31.12,31.2,31.07,31.14,113900.0,20.1985,20.2504,20.166,20.2114,113900.0
2006-02-09 15:00:00,31.14,31.15,31.1,31.1,135000.0,20.2114,20.2179,20.1855,20.1855,135000.0
2006-02-09 15:30:00,31.1,31.13,31.01,31.12,307100.0,20.1855,20.205,20.1271,20.1985,307100.0
2006-02-10 09:30:00,31.17,31.36,31.1,31.17,220500.0,20.2309,20.3542,20.1855,20.2309,220500.0
2006-02-10 10:00:00,31.17,31.22,31.03,31.13,183100.0,20.2309,20.2634,20.1401,20.205,183100.0
2006-02-10 10:30:00,31.1,31.2,30.9,30.95,471300.0,20.1855,20.2504,20.0557,20.0881,471300.0
2006-02-10 11:00:00,30.96,31.0,30.85,30.97,191900.0,20.0946,20.1206,20.0232,20.1011,191900.0
2006-02-10 11:30:00,30.96,31.0,30.92,30.94,107500.0,20.0946,20.1206,20.0687,20.0816,107500.0
2006-02-10 12:00:00,30.94,31.07,30.93,30.99,165700.0,20.0816,20.166,20.0751,20.1141,165700.0
2006-02-10 12:30:00,30.99,31.07,30.97,31.03,78700.0,20.1141,20.166,20.1011,20.1401,78700.0
2006-02-10 13:00:00,31.03,31.12,31.01,31.03,57100.0,20.1401,20.1985,20.1271,20.1401,57100.0
2006-02-10 13:30:00,31.03,31.25,31.03,31.24,85900.0,20.1401,20.2828,20.1401,20.2764,85900.0
2006-02-10 14:00:00,31.25,31.51,31.24,31.4,134000.0,20.2828,20.4516,20.2764,20.3802,134000.0
2006-02-10 14:30:00,31.39,31.56,31.36,31.5,250100.0,20.3737,20.4841,20.3542,20.4451,250100.0
2006-02-10 15:00:00,31.49,31.57,31.49,31.51,280400.0,20.4386,20.4905,20.4386,20.4516,280400.0
2006-02-10 15:30:00,31.5,31.54,31.47,31.5,750800.0,20.4451,20.4711,20.4256,20.4451,750800.0
2006-02-13 09:30:00,31.2,31.25,31.0,31.1,266800.0,20.2504,20.2828,20.1206,20.1855,266800.0
2006-02-13 10:00:00,31.09,31.18,30.98,31.15,227500.0,20.179,20.2374,20.1076,20.2179,227500.0
2006-02-13 10:30:00,31.15,31.21,31.1,31.2,132200.0,20.2179,20.2569,20.1855,20.2504,132200.0
2006-02-13 11:00:00,31.2,31.35,31.2,31.34,144900.0,20.2504,20.3477,20.2504,20.3413,144900.0
2006-02-13 11:30:00,31.32,31.45,31.26,31.36,86500.0,20.3283,20.4127,20.2893,20.3542,86500.0
2006-02-13 12:00:00,31.35,31.37,31.21,31.24,118900.0,20.3477,20.3607,20.2569,20.2764,118900.0
2006-02-13 12:30:00,31.24,31.24,31.15,31.22,97900.0,20.2764,20.2764,20.2179,20.2634,97900.0
2006-02-13 13:00:00,31.24,31.34,31.2,31.34,75900.0,20.2764,20.3413,20.2504,20.3413,75900.0
2006-02-13 13:30:00,31.34,31.35,31.15,31.2,269400.0,20.3413,20.3477,20.2179,20.2504,269400.0
2006-02-13 14:00:00,31.2,31.23,31.18,31.22,180500.0,20.2504,20.2699,20.2374,20.2634,180500.0
2006-02-13 14:30:00,31.22,31.29,31.17,31.2,131600.0,20.2634,20.3088,20.2309,20.2504,131600.0
2006-02-13 15:00:00,31.19,31.33,31.19,31.27,124800.0,20.2439,20.3348,20.2439,20.2958,124800.0
2006-02-13 15:30:00,31.27,31.4,31.19,31.25,255000.0,20.2958,20.3802,20.2439,20.2828,255000.0
2006-02-14 09:30:00,30.0,30.35,29.11,30.35,1249800.0,19.4715,19.6987,18.8939,19.6987,1249800.0
2006-02-14 10:00:00,30.4,30.94,30.32,30.47,1369100.0,19.7312,20.0816,19.6792,19.7766,1369100.0
2006-02-14 10:30:00,30.45,30.47,29.78,29.8,669100.0,19.7636,19.7766,19.3287,19.3417,669100.0
2006-02-14 11:00:00,29.8,30.03,29.7,29.81,858900.0,19.3417,19.491,19.2768,19.3482,858900.0
2006-02-14 11:30:00,29.84,30.23,29.8,30.12,423400.0,19.3677,19.6208,19.3417,19.5494,423400.0
2006-02-14 12:00:00,30.13,30.19,29.88,29.88,318700.0,19.5559,19.5949,19.3936,19.3936,318700.0
2006-02-14 12:30:00,29.88,29.9,29.47,29.5,514800.0,19.3936,19.4066,19.1275,19.147,514800.0
2006-02-14 13:00:00,29.51,29.52,29.27,29.35,401200.0,19.1535,19.16,18.9977,19.0496,401200.0
2006-02-14 13:30:00,29.34,29.36,29.05,29.14,396000.0,19.0432,19.0561,18.8549,18.9133,396000.0
2006-02-14 14:00:00,29.15,29.34,29.1,29.26,582500.0,18.9198,19.0432,18.8874,18.9912,582500.0
2006-02-14 14:30:00,29.27,29.58,29.22,29.48,1321400.0,18.9977,19.1989,18.9653,19.134,1321400.0
2006-02-14 15:00:00,29.49,29.68,29.48,29.61,595600.0,19.1405,19.2638,19.134,19.2184,595600.0
2006-02-14 15:30:00,29.61,29.86,29.5,29.68,879400.0,19.2184,19.3807,19.147,19.2638,879400.0
2006-02-15 09:30:00,29.71,29.75,29.49,29.55,300100.0,19.2833,19.3093,19.1405,19.1795,300100.0
2006-02-15 10:00:00,29.55,29.56,29.27,29.33,656600.0,19.1795,19.1859,18.9977,19.0367,656600.0
2006-02-15 10:30:00,29.33,29.4,29.3,29.33,357000.0,19.0367,19.0821,19.0172,19.0367,357000.0
2006-02-15 11:00:00,29.33,29.35,29.29,29.32,551500.0,19.0367,19.0496,19.0107,19.0302,551500.0
2006-02-15 11:30:00,29.33,29.36,29.29,29.32,406300.0,19.0367,19.0561,19.0107,19.0302,406300.0
2006-02-15 12:00:00,29.31,29.37,29.29,29.29,337600.0,19.0237,19.0626,19.0107,19.0107,337600.0
2006-02-15 12:30:00,29.3,29.31,29.21,29.27,281200.0,19.0172,19.0237,18.9588,18.9977,281200.0
2006-02-15 13:00:00,29.27,29.32,29.25,29.27,284600.0,18.9977,19.0302,18.9847,18.9977,284600.0
2006-02-15 13:30:00,29.27,29.28,29.17,29.25,214500.0,18.9977,19.0042,18.9328,18.9847,214500.0
2006-02-15 14:00:00,29.25,29.25,29.19,29.23,200700.0,18.9847,18.9847,18.9458,18.9718,200700.0
2006-02-15 14:30:00,29.23,29.34,29.22,29.32,377200.0,18.9718,19.0432,18.9653,19.0302,377200.0
2006-02-15 15:00:00,29.32,29.4,29.3,29.4,429500.0,19.0302,19.0821,19.0172,19.0821,429500.0
2006-02-15 15:30:00,29.4,29.47,29.36,29.45,658500.0,19.0821,19.1275,19.0561,19.1146,658500.0
2006-02-16 09:30:00,29.48,29.65,29.4,29.63,503700.0,19.134,19.2444,19.0821,19.2314,503700.0
2006-02-16 10:00:00,29.62,29.71,29.57,29.66,167600.0,19.2249,19.2833,19.1924,19.2509,167600.0
2006-02-16 10:30:00,29.65,29.68,29.56,29.59,104600.0,19.2444,19.2638,19.1859,19.2054,104600.0
2006-02-16 11:00:00,29.59,29.83,29.58,29.79,180100.0,19.2054,19.3612,19.1989,19.3352,180100.0
2006-02-16 11:30:00,29.8,29.92,29.78,29.9,238000.0,19.3417,19.4196,19.3287,19.4066,238000.0
2006-02-16 12:00:00,29.9,30.11,29.9,30.06,222700.0,19.4066,19.5429,19.4066,19.5105,222700.0
2006-02-16 12:30:00,30.05,30.09,30.0,30.04,117300.0,19.504,19.5299,19.4715,19.4975,117300.0
2006-02-16 13:00:00,30.04,30.2,30.03,30.2,209900.0,19.4975,19.6013,19.491,19.6013,209900.0
2006-02-16 13:30:00,30.21,30.3,30.19,30.28,331800.0,19.6078,19.6662,19.5949,19.6533,331800.0
2006-02-16 14:00:00,30.28,30.48,30.28,30.33,399200.0,19.6533,19.7831,19.6533,19.6857,399200.0
2006-02-16 14:30:00,30.32,30.41,30.2,30.26,327400.0,19.6792,19.7376,19.6013,19.6403,327400.0
2006-02-16 15:00:00,30.26,30.28,30.11,30.14,241900.0,19.6403,19.6533,19.5429,19.5624,241900.0
2006-02-16 15:30:00,30.14,30.29,30.13,30.28,276400.0,19.5624,19.6598,19.5559,19.6533,276400.0
2006-02-17 09:30:00,30.2,30.24,29.88,30.01,363200.0,19.6013,19.6273,19.3936,19.478,363200.0
2006-02-17 10:00:00,30.01,30.17,29.99,30.06,178000.0,19.478,19.5819,19.465,19.5105,178000.0
2006-02-17 10:30:00,30.06,30.15,30.02,30.02,234300.0,19.5105,19.5689,19.4845,19.4845,234300.0
2006-02-17 11:00:00,30.03,30.08,29.97,29.99,234900.0,19.491,19.5235,19.4521,19.465,234900.0
2006-02-17 11:30:00,30.0,30.0,29.91,29.95,149900.0,19.4715,19.4715,19.4131,19.4391,149900.0
2006-02-17 12:00:00,29.95,29.98,29.9,29.91,142000.0,19.4391,19.4586,19.4066,19.4131,142000.0
2006-02-17 12:30:00,29.91,29.91,29.84,29.85,138500.0,19.4131,19.4131,19.3677,19.3742,138500.0
2006-02-17 13:00:00,29.85,30.0,29.85,29.95,134000.0,19.3742,19.4715,19.3742,19.4391,134000.0
2006-02-17 13:30:00,29.96,29.98,29.91,29.93,277000.0,19.4456,19.4586,19.4131,19.4261,277000.0
2006-02-17 14:00:00,29.94,29.94,29.78,29.79,193300.0,19.4326,19.4326,19.3287,19.3352,193300.0
2006-02-17 14:30:00,29.8,29.85,29.79,29.85,176500.0,19.3417,19.3742,19.3352,19.3742,176500.0
2006-02-17 15:00:00,29.84,29.85,29.78,29.85,105900.0,19.3677,19.3742,19.3287,19.3742,105900.0
2006-02-17 15:30:00,29.85,29.85,29.79,29.8,260700.0,19.3742,19.3742,19.3352,19.3417,260700.0
2006-02-21 09:30:00,29.91,29.92,29.51,29.68,232900.0,19.4131,19.4196,19.1535,19.2638,232900.0
2006-02-21 10:00:00,29.68,29.7,29.52,29.59,132300.0,19.2638,19.2768,19.16,19.2054,132300.0
2006-02-21 10:30:00,29.58,29.7,29.55,29.68,326900.0,19.1989,19.2768,19.1795,19.2638,326900.0
2006-02-21 11:00:00,29.68,29.7,29.64,29.65,103600.0,19.2638,19.2768,19.2379,19.2444,103600.0
2006-02-21 11:30:00,29.65,29.68,29.51,29.52,80100.0,19.2444,19.2638,19.1535,19.16,80100.0
2006-02-21 12:00:00,29.53,29.61,29.51,29.59,69500.0,19.1665,19.2184,19.1535,19.2054,69500.0
2006-02-21 12:30:00,29.6,29.65,29.55,29.63,73400.0,19.2119,19.2444,19.1795,19.2314,73400.0
2006-02-21 13:00:00,29.6,29.64,29.55,29.56,61900.0,19.2119,19.2379,19.1795,19.1859,61900.0
2006-02-21 13:30:00,29.57,29.6,29.53,29.53,80500.0,19.1924,19.2119,19.1665,19.1665,80500.0
2006-02-21 14:00:00,29.53,29.58,29.47,29.53,152200.0,19.1665,19.1989,19.1275,19.1665,152200.0
2006-02-21 14:30:00,29.53,29.55,29.48,29.5,133500.0,19.1665,19.1795,19.134,19.147,133500.0
2006-02-21 15:00:00,29.5,29.54,29.47,29.5,140500.0,19.147,19.173,19.1275,19.147,140500.0
2006-02-21 15:30:00,29.5,29.55,29.47,29.5,265500.0,19.147,19.1795,19.1275,19.147,265500.0
2006-02-22 09:30:00,29.62,29.89,29.59,29.82,175300.0,19.2249,19.4001,19.2054,19.3547,175300.0
2006-02-22 10:00:00,29.8,29.8,29.65,29.72,104700.0,19.3417,19.3417,19.2444,19.2898,104700.0
2006-02-22 10:30:00,29.72,29.8,29.66,29.69,140200.0,19.2898,19.3417,19.2509,19.2703,140200.0
2006-02-22 11:00:00,29.69,29.78,29.69,29.73,90600.0,19.2703,19.3287,19.2703,19.2963,90600.0
2006-02-22 11:30:00,29.73,29.8,29.73,29.78,160100.0,19.2963,19.3417,19.2963,19.3287,160100.0
2006-02-22 12:00:00,29.78,29.8,29.75,29.76,162100.0,19.3287,19.3417,19.3093,19.3158,162100.0
2006-02-22 12:30:00,29.76,29.8,29.75,29.79,71100.0,19.3158,19.3417,19.3093,19.3352,71100.0
2006-02-22 13:00:00,29.79,29.81,29.77,29.79,90100.0,19.3352,19.3482,19.3222,19.3352,90100.0
2006-02-22 13:30:00,29.79,29.79,29.75,29.77,78700.0,19.3352,19.3352,19.3093,19.3222,78700.0
2006-02-22 14:00:00,29.78,29.81,29.75,29.8,102700.0,19.3287,19.3482,19.3093,19.3417,102700.0
2006-02-22 14:30:00,29.8,29.84,29.77,29.83,165700.0,19.3417,19.3677,19.3222,19.3612,165700.0
2006-02-22 15:00:00,29.84,29.95,29.82,29.84,174500.0,19.3677,19.4391,19.3547,19.3677,174500.0
2006-02-22 15:30:00,29.85,29.9,29.81,29.84,261900.0,19.3742,19.4066,19.3482,19.3677,261900.0
2006-02-23 09:30:00,29.85,29.9,29.72,29.8,158300.0,19.3742,19.4066,19.2898,19.3417,158300.0
2006-02-23 10:00:00,29.81,29.84,29.78,29.82,174500.0,19.3482,19.3677,19.3287,19.3547,174500.0
2006-02-23 10:30:00,29.81,29.9,29.78,29.83,138000.0,19.3482,19.4066,19.3287,19.3612,138000.0
2006-02-23 11:00:00,29.83,29.93,29.83,29.93,83800.0,19.3612,19.4261,19.3612,19.4261,83800.0
2006-02-23 11:30:00,29.92,29.93,29.81,29.84,117800.0,19.4196,19.4261,19.3482,19.3677,117800.0
2006-02-23 12:00:00,29.85,29.94,29.84,29.87,65700.0,19.3742,19.4326,19.3677,19.3872,65700.0
2006-02-23 12:30:00,29.87,29.92,29.86,29.88,93400.0,19.3872,19.4196,19.3807,19.3936,93400.0
2006-02-23 13:00:00,29.88,29.9,29.86,29.89,58300.0,19.3936,19.4066,19.3807,19.4001,58300.0
2006-02-23 13:30:00,29.89,29.9,29.83,29.88,65100.0,19.4001,19.4066,19.3612,19.3936,65100.0
2006-02-23 14:00:00,29.89,29.9,29.82,29.85,96600.0,19.4001,19.4066,19.3547,19.3742,96600.0
2006-02-23 14:30:00,29.84,29.89,29.83,29.86,91200.0,19.3677,19.4001,19.3612,19.3807,91200.0
2006-02-23 15:00:00,29.85,29.87,29.8,29.82,166600.0,19.3742,19.3872,19.3417,19.3547,166600.0
2006-02-23 15:30:00,29.81,29.83,29.75,29.81,345200.0,19.3482,19.3612,19.3093,19.3482,345200.0
2006-02-24 09:30:00,29.77,29.9,29.76,29.85,146800.0,19.3222,19.4066,19.3158,19.3742,146800.0
2006-02-24 10:00:00,29.83,30.05,29.76,29.83,152800.0,19.3612,19.504,19.3158,19.3612,152800.0
2006-02-24 10:30:00,29.83,29.96,29.78,29.95,89600.0,19.3612,19.4456,19.3287,19.4391,89600.0
2006-02-24 11:00:00,29.94,30.04,29.92,30.01,167400.0,19.4326,19.4975,19.4196,19.478,167400.0
2006-02-24 11:30:00,30.02,30.2,30.01,30.14,200100.0,19.4845,19.6013,19.478,19.5624,200100.0
2006-02-24 12:00:00,30.15,30.15,30.05,30.05,80100.0,19.5689,19.5689,19.504,19.504,80100.0
2006-02-24 12:30:00,30.06,30.07,30.0,30.07,87900.0,19.5105,19.517,19.4715,19.517,87900.0
2006-02-24 13:00:00,30.07,30.07,30.0,30.03,113300.0,19.517,19.517,19.4715,19.491,113300.0
2006-02-24 13:30:00,30.03,30.06,30.0,30.0,62000.0,19.491,19.5105,19.4715,19.4715,62000.0
2006-02-24 14:00:00,30.02,30.08,30.02,30.05,39500.0,19.4845,19.5235,19.4845,19.504,39500.0
2006-02-24 14:30:00,30.04,30.15,30.01,30.12,48700.0,19.4975,19.5689,19.478,19.5494,48700.0
2006-02-24 15:00:00,30.12,30.15,30.03,30.03,64400.0,19.5494,19.5689,19.491,19.491,64400.0
2006-02-24 15:30:00,30.03,30.1,30.02,30.05,219700.0,19.491,19.5364,19.4845,19.504,219700.0
2006-02-27 09:30:00,29.87,30.2,29.87,30.19,397300.0,19.3872,19.6013,19.3872,19.5949,397300.0
2006-02-27 10:00:00,30.2,30.23,30.08,30.2,151700.0,19.6013,19.6208,19.5235,19.6013,151700.0
2006-02-27 10:30:00,30.22,30.44,30.19,30.37,147300.0,19.6143,19.7571,19.5949,19.7117,147300.0
2006-02-27 11:00:00,30.36,30.5,30.34,30.44,145700.0,19.7052,19.7961,19.6922,19.7571,145700.0
2006-02-27 11:30:00,30.44,30.89,30.38,30.68,2273000.0,19.7571,20.0492,19.7182,19.9129,2273000.0
2006-02-27 12:00:00,30.68,30.73,30.64,30.71,144400.0,19.9129,19.9453,19.8869,19.9324,144400.0
2006-02-27 12:30:00,30.71,30.83,30.71,30.81,174100.0,19.9324,20.0102,19.9324,19.9973,174100.0
2006-02-27 13:00:00,30.81,30.82,30.73,30.75,117000.0,19.9973,20.0038,19.9453,19.9583,117000.0
2006-02-27 13:30:00,30.75,30.82,30.74,30.81,125800.0,19.9583,20.0038,19.9518,19.9973,125800.0
2006-02-27 14:00:00,30.82,30.84,30.67,30.76,162700.0,20.0038,20.0167,19.9064,19.9648,162700.0
2006-02-27 14:30:00,30.76,30.85,30.73,30.83,220200.0,19.9648,20.0232,19.9453,20.0102,220200.0
2006-02-27 15:00:00,30.84,30.88,30.81,30.84,284200.0,20.0167,20.0427,19.9973,20.0167,284200.0
2006-02-27 15:30:00,30.85,30.9,30.79,30.82,380100.0,20.0232,20.0557,19.9843,20.0038,380100.0
2006-02-28 09:30:00,30.81,30.9,30.61,30.88,279000.0,19.9973,20.0557,19.8675,20.0427,279000.0
2006-02-28 10:00:00,30.88,30.95,30.76,30.92,250400.0,20.0427,20.0881,19.9648,20.0687,250400.0
2006-02-28 10:30:00,30.92,30.95,30.75,30.77,551300.0,20.0687,20.0881,19.9583,19.9713,551300.0
2006-02-28 11:00:00,30.78,30.88,30.72,30.82,344900.0,19.9778,20.0427,19.9388,20.0038,344900.0
2006-02-28 11:30:00,30.82,30.88,30.75,30.81,207500.0,20.0038,20.0427,19.9583,19.9973,207500.0
2006-02-28 12:00:00,30.81,30.83,30.71,30.79,176000.0,19.9973,20.0102,19.9324,19.9843,176000.0
2006-02-28 12:30:00,30.77,30.84,30.74,30.8,96900.0,19.9713,20.0167,19.9518,19.9908,96900.0
2006-02-28 13:00:00,30.81,30.87,30.78,30.79,91400.0,19.9973,20.0362,19.9778,19.9843,91400.0
2006-02-28 13:30:00,30.8,30.86,30.77,30.79,88800.0,19.9908,20.0297,19.9713,19.9843,88800.0
2006-02-28 14:00:00,30.79,30.82,30.76,30.79,161900.0,19.9843,20.0038,19.9648,19.9843,161900.0
2006-02-28 14:30:00,30.79,30.84,30.76,30.84,128900.0,19.9843,20.0167,19.9648,20.0167,128900.0
2006-02-28 15:00:00,30.84,30.95,30.79,30.94,185800.0,20.0167,20.0881,19.9843,20.0816,185800.0
2006-02-28 15:30:00,30.94,30.98,30.86,30.87,285000.0,20.0816,20.1076,20.0297,20.0362,285000.0
2006-03-01 09:30:00,30.85,30.85,30.63,30.68,142200.0,20.0232,20.0232,19.8804,19.9129,142200.0
2006-03-01 10:00:00,30.68,30.77,30.58,30.74,210100.0,19.9129,19.9713,19.848,19.9518,210100.0
2006-03-01 10:30:00,30.74,30.75,30.49,30.58,274400.0,19.9518,19.9583,19.7896,19.848,274400.0
2006-03-01 11:00:00,30.58,30.83,30.55,30.7,116900.0,19.848,20.0102,19.8285,19.9259,116900.0
2006-03-01 11:30:00,30.72,30.8,30.69,30.69,101500.0,19.9388,19.9908,19.9194,19.9194,101500.0
2006-03-01 12:00:00,30.69,30.73,30.61,30.68,197500.0,19.9194,19.9453,19.8675,19.9129,197500.0
2006-03-01 12:30:00,30.68,30.81,30.65,30.7,299000.0,19.9129,19.9973,19.8934,19.9259,299000.0
2006-03-01 13:00:00,30.7,30.74,30.66,30.7,147800.0,19.9259,19.9518,19.8999,19.9259,147800.0
2006-03-01 13:30:00,30.7,30.74,30.67,30.74,181900.0,19.9259,19.9518,19.9064,19.9518,181900.0
2006-03-01 14:00:00,30.74,30.77,30.67,30.73,127700.0,19.9518,19.9713,19.9064,19.9453,127700.0
2006-03-01 14:30:00,30.71,30.84,30.69,30.77,147100.0,19.9324,20.0167,19.9194,19.9713,147100.0
2006-03-01 15:00:00,30.77,30.89,30.77,30.84,187500.0,19.9713,20.0492,19.9713,20.0167,187500.0
2006-03-01 15:30:00,30.85,30.99,30.84,30.9,422000.0,20.0232,20.1141,20.0167,20.0557,422000.0
2006-03-02 09:30:00,30.75,31.0,30.75,30.96,459300.0,19.9583,20.1206,19.9583,20.0946,459300.0
2006-03-02 10:00:00,30.97,31.02,30.92,31.01,220300.0,20.1011,20.1336,20.0687,20.1271,220300.0
2006-03-02 10:30:00,31.0,31.03,30.88,30.98,268200.0,20.1206,20.1401,20.0427,20.1076,268200.0
2006-03-02 11:00:00,30.98,31.09,30.93,31.05,258300.0,20.1076,20.179,20.0751,20.153,258300.0
2006-03-02 11:30:00,31.05,31.08,31.0,31.02,174800.0,20.153,20.1725,20.1206,20.1336,174800.0
2006-03-02 12:00:00,31.03,31.06,30.92,30.94,219800.0,20.1401,20.1595,20.0687,20.0816,219800.0
2006-03-02 12:30:00,30.97,31.05,30.94,31.02,107200.0,20.1011,20.153,20.0816,20.1336,107200.0
2006-03-02 13:00:00,31.03,31.09,30.97,31.04,85000.0,20.1401,20.179,20.1011,20.1465,85000.0
2006-03-02 13:30:00,31.04,31.16,31.04,31.09,159100.0,20.1465,20.2244,20.1465,20.179,159100.0
2006-03-02 14:00:00,31.09,31.21,31.02,31.13,183500.0,20.179,20.2569,20.1336,20.205,183500.0
2006-03-02 14:30:00,31.12,31.39,31.12,31.26,367200.0,20.1985,20.3737,20.1985,20.2893,367200.0
2006-03-02 15:00:00,31.26,31.39,31.22,31.27,253200.0,20.2893,20.3737,20.2634,20.2958,253200.0
2006-03-02 15:30:00,31.27,31.38,31.24,31.3,330500.0,20.2958,20.3672,20.2764,20.3153,330500.0
2006-03-03 09:30:00,31.1,31.24,30.8,31.08,161600.0,20.1855,20.2764,19.9908,20.1725,161600.0
2006-03-03 10:00:00,31.15,31.5,31.07,31.48,1982900.0,20.2179,20.4451,20.166,20.4321,1982900.0
2006-03-03 10:30:00,31.46,31.48,31.1,31.1,158600.0,20.4191,20.4321,20.1855,20.1855,158600.0
2006-03-03 11:00:00,31.1,31.14,31.04,31.09,89600.0,20.1855,20.2114,20.1465,20.179,89600.0
2006-03-03 11:30:00,31.09,31.09,31.01,31.06,46900.0,20.179,20.179,20.1271,20.1595,46900.0
2006-03-03 12:00:00,31.06,31.27,31.05,31.25,65900.0,20.1595,20.2958,20.153,20.2828,65900.0
2006-03-03 12:30:00,31.26,31.3,31.18,31.19,36700.0,20.2893,20.3153,20.2374,20.2439,36700.0
2006-03-03 13:00:00,31.2,31.27,31.1,31.24,35400.0,20.2504,20.2958,20.1855,20.2764,35400.0
2006-03-03 13:30:00,31.25,31.38,31.21,31.29,52500.0,20.2828,20.3672,20.2569,20.3088,52500.0
2006-03-03 14:00:00,31.29,31.43,31.25,31.41,96000.0,20.3088,20.3997,20.2828,20.3867,96000.0
2006-03-03 14:30:00,31.41,31.47,31.3,31.45,140200.0,20.3867,20.4256,20.3153,20.4127,140200.0
2006-03-03 15:00:00,31.45,31.5,31.22,31.22,247800.0,20.4127,20.4451,20.2634,20.2634,247800.0
2006-03-03 15:30:00,31.22,31.32,31.22,31.24,239500.0,20.2634,20.3283,20.2634,20.2764,239500.0
2006-03-06 09:30:00,31.1,31.14,30.93,31.0,158500.0,20.1855,20.2114,20.0751,20.1206,158500.0
2006-03-06 10:00:00,31.01,31.13,31.0,31.09,93000.0,20.1271,20.205,20.1206,20.179,93000.0
2006-03-06 10:30:00,31.09,31.11,31.01,31.1,63900.0,20.179,20.192,20.1271,20.1855,63900.0
2006-03-06 11:00:00,31.1,31.12,31.01,31.04,85500.0,20.1855,20.1985,20.1271,20.1465,85500.0
2006-03-06 11:30:00,31.04,31.06,30.95,30.99,78600.0,20.1465,20.1595,20.0881,20.1141,78600.0
2006-03-06 12:00:00,31.0,31.02,30.97,31.02,47700.0,20.1206,20.1336,20.1011,20.1336,47700.0
2006-03-06 12:30:00,31.02,31.06,30.98,31.04,58200.0,20.1336,20.1595,20.1076,20.1465,58200.0
2006-03-06 13:00:00,31.04,31.08,31.01,31.03,73600.0,20.1465,20.1725,20.1271,20.1401,73600.0
2006-03-06 13:30:00,31.02,31.04,30.93,30.99,102600.0,20.1336,20.1465,20.0751,20.1141,102600.0
2006-03-06 14:00:00,30.98,30.98,30.8,30.86,199800.0,20.1076,20.1076,19.9908,20.0297,199800.0
2006-03-06 14:30:00,30.86,30.9,30.82,30.87,90100.0,20.0297,20.0557,20.0038,20.0362,90100.0
2006-03-06 15:00:00,30.87,30.9,30.84,30.87,110800.0,20.0362,20.0557,20.0167,20.0362,110800.0
2006-03-06 15:30:00,30.88,30.9,30.81,30.87,174900.0,20.0427,20.0557,19.9973,20.0362,174900.0
2006-03-07 09:30:00,30.74,30.74,30.51,30.72,165600.0,19.9518,19.9518,19.8025,19.9388,165600.0
2006-03-07 10:00:00,30.74,30.82,30.71,30.77,85600.0,19.9518,20.0038,19.9324,19.9713,85600.0
2006-03-07 10:30:00,30.76,30.83,30.68,30.68,73900.0,19.9648,20.0102,19.9129,19.9129,73900.0
2006-03-07 11:00:00,30.67,30.74,30.62,30.7,102800.0,19.9064,19.9518,19.8739,19.9259,102800.0
2006-03-07 11:30:00,30.69,30.72,30.65,30.72,97200.0,19.9194,19.9388,19.8934,19.9388,97200.0
2006-03-07 12:00:00,30.71,30.76,30.67,30.72,99500.0,19.9324,19.9648,19.9064,19.9388,99500.0
2006-03-07 12:30:00,30.73,30.77,30.6,30.6,81900.0,19.9453,19.9713,19.861,19.861,81900.0
2006-03-07 13:00:00,30.59,30.68,30.58,30.68,357500.0,19.8545,19.9129,19.848,19.9129,357500.0
2006-03-07 13:30:00,30.69,30.72,30.63,30.71,58900.0,19.9194,19.9388,19.8804,19.9324,58900.0
2006-03-07 14:00:00,30.71,30.77,30.69,30.75,459800.0,19.9324,19.9713,19.9194,19.9583,459800.0
2006-03-07 14:30:00,30.74,30.75,30.67,30.74,423700.0,19.9518,19.9583,19.9064,19.9518,423700.0
2006-03-07 15:00:00,30.74,30.75,30.66,30.71,425300.0,19.9518,19.9583,19.8999,19.9324,425300.0
2006-03-07 15:30:00,30.71,30.8,30.7,30.79,778000.0,19.9324,19.9908,19.9259,19.9843,778000.0
2006-03-08 09:30:00,30.63,30.79,30.56,30.65,117400.0,19.8804,19.9843,19.835,19.8934,117400.0
2006-03-08 10:00:00,30.63,30.73,30.52,30.69,88800.0,19.8804,19.9453,19.809,19.9194,88800.0
2006-03-08 10:30:00,30.69,30.76,30.63,30.73,133700.0,19.9194,19.9648,19.8804,19.9453,133700.0
2006-03-08 11:00:00,30.73,30.75,30.59,30.63,202900.0,19.9453,19.9583,19.8545,19.8804,202900.0
2006-03-08 11:30:00,30.63,30.69,30.53,30.57,109900.0,19.8804,19.9194,19.8155,19.8415,109900.0
2006-03-08 12:00:00,30.57,30.68,30.56,30.68,145700.0,19.8415,19.9129,19.835,19.9129,145700.0
2006-03-08 12:30:00,30.67,30.8,30.66,30.78,258400.0,19.9064,19.9908,19.8999,19.9778,258400.0
2006-03-08 13:00:00,30.76,30.9,30.72,30.8,198600.0,19.9648,20.0557,19.9388,19.9908,198600.0
2006-03-08 13:30:00,30.82,30.83,30.75,30.77,54300.0,20.0038,20.0102,19.9583,19.9713,54300.0
2006-03-08 14:00:00,30.77,30.86,30.73,30.77,177300.0,19.9713,20.0297,19.9453,19.9713,177300.0
2006-03-08 14:30:00,30.76,30.96,30.76,30.9,128300.0,19.9648,20.0946,19.9648,20.0557,128300.0
2006-03-08 15:00:00,30.89,30.93,30.85,30.9,109600.0,20.0492,20.0751,20.0232,20.0557,109600.0
2006-03-08 15:30:00,30.9,30.94,30.85,30.91,255300.0,20.0557,20.0816,20.0232,20.0622,255300.0
2006-03-09 09:30:00,30.9,30.92,30.71,30.77,67100.0,20.0557,20.0687,19.9324,19.9713,67100.0
2006-03-09 10:00:00,30.79,30.83,30.71,30.82,31000.0,19.9843,20.0102,19.9324,20.0038,31000.0
2006-03-09 10:30:00,30.82,30.91,30.77,30.89,64700.0,20.0038,20.0622,19.9713,20.0492,64700.0
2006-03-09 11:00:00,30.9,30.95,30.8,30.85,270000.0,20.0557,20.0881,19.9908,20.0232,270000.0
2006-03-09 11:30:00,30.85,30.87,30.8,30.87,69100.0,20.0232,20.0362,19.9908,20.0362,69100.0
2006-03-09 12:00:00,30.85,30.85,30.78,30.81,73000.0,20.0232,20.0232,19.9778,19.9973,73000.0
2006-03-09 12:30:00,30.81,30.84,30.8,30.8,54700.0,19.9973,20.0167,19.9908,19.9908,54700.0
2006-03-09 13:00:00,30.81,30.82,30.76,30.79,124400.0,19.9973,20.0038,19.9648,19.9843,124400.0
2006-03-09 13:30:00,30.79,30.8,30.72,30.72,67700.0,19.9843,19.9908,19.9388,19.9388,67700.0
2006-03-09 14:00:00,30.72,30.82,30.72,30.74,141200.0,19.9388,20.0038,19.9388,19.9518,141200.0
2006-03-09 14:30:00,30.74,30.76,30.63,30.66,93000.0,19.9518,19.9648,19.8804,19.8999,93000.0
2006-03-09 15:00:00,30.66,30.66,30.56,30.64,145900.0,19.8999,19.8999,19.835,19.8869,145900.0
2006-03-09 15:30:00,30.64,30.67,30.6,30.6,189400.0,19.8869,19.9064,19.861,19.861,189400.0
2006-03-10 09:30:00,30.85,30.86,30.5,30.58,136400.0,20.0232,20.0297,19.7961,19.848,136400.0
2006-03-10 10:00:00,30.58,30.67,30.5,30.65,125100.0,19.848,19.9064,19.7961,19.8934,125100.0
2006-03-10 10:30:00,30.65,30.65,30.54,30.59,94400.0,19.8934,19.8934,19.822,19.8545,94400.0
2006-03-10 11:00:00,30.59,30.6,30.54,30.58,104900.0,19.8545,19.861,19.822,19.848,104900.0
2006-03-10 11:30:00,30.59,30.62,30.53,30.62,124100.0,19.8545,19.8739,19.8155,19.8739,124100.0
2006-03-10 12:00:00,30.62,30.66,30.48,30.5,125800.0,19.8739,19.8999,19.7831,19.7961,125800.0
2006-03-10 12:30:00,30.5,30.52,30.46,30.49,277700.0,19.7961,19.809,19.7701,19.7896,277700.0
2006-03-10 13:00:00,30.48,30.54,30.48,30.5,297600.0,19.7831,19.822,19.7831,19.7961,297600.0
2006-03-10 13:30:00,30.5,30.56,30.45,30.5,94600.0,19.7961,19.835,19.7636,19.7961,94600.0
2006-03-10 14:00:00,30.5,30.52,30.49,30.49,99800.0,19.7961,19.809,19.7896,19.7896,99800.0
2006-03-10 14:30:00,30.48,30.52,30.39,30.42,463300.0,19.7831,19.809,19.7247,19.7441,463300.0
2006-03-10 15:00:00,30.42,30.5,30.4,30.49,189000.0,19.7441,19.7961,19.7312,19.7896,189000.0
2006-03-10 15:30:00,30.5,30.66,30.4,30.45,558300.0,19.7961,19.8999,19.7312,19.7636,558300.0
2006-03-13 09:30:00,30.45,30.5,30.36,30.42,149500.0,19.7636,19.7961,19.7052,19.7441,149500.0
2006-03-13 10:00:00,30.42,30.47,30.31,30.35,181200.0,19.7441,19.7766,19.6727,19.6987,181200.0
2006-03-13 10:30:00,30.35,30.44,30.34,30.4,132800.0,19.6987,19.7571,19.6922,19.7312,132800.0
2006-03-13 11:00:00,30.39,30.42,30.25,30.3,303400.0,19.7247,19.7441,19.6338,19.6662,303400.0
2006-03-13 11:30:00,30.3,30.39,30.28,30.33,340800.0,19.6662,19.7247,19.6533,19.6857,340800.0
2006-03-13 12:00:00,30.34,30.4,30.3,30.35,246000.0,19.6922,19.7312,19.6662,19.6987,246000.0
2006-03-13 12:30:00,30.34,30.4,30.32,30.38,69000.0,19.6922,19.7312,19.6792,19.7182,69000.0
2006-03-13 13:00:00,30.36,30.39,30.2,30.24,180300.0,19.7052,19.7247,19.6013,19.6273,180300.0
2006-03-13 13:30:00,30.24,30.4,30.24,30.36,155600.0,19.6273,19.7312,19.6273,19.7052,155600.0
2006-03-13 14:00:00,30.37,30.39,30.33,30.36,143000.0,19.7117,19.7247,19.6857,19.7052,143000.0
2006-03-13 14:30:00,30.37,30.39,30.27,30.29,94200.0,19.7117,19.7247,19.6468,19.6598,94200.0
2006-03-13 15:00:00,30.28,30.36,30.25,30.28,122400.0,19.6533,19.7052,19.6338,19.6533,122400.0
2006-03-13 15:30:00,30.26,30.34,30.24,30.26,194400.0,19.6403,19.6922,19.6273,19.6403,194400.0
2006-03-14 09:30:00,30.2,30.3,30.2,30.25,117000.0,19.6013,19.6662,19.6013,19.6338,117000.0
2006-03-14 10:00:00,30.26,30.28,30.21,30.28,159700.0,19.6403,19.6533,19.6078,19.6533,159700.0
2006-03-14 10:30:00,30.28,30.3,30.22,30.25,118800.0,19.6533,19.6662,19.6143,19.6338,118800.0
2006-03-14 11:00:00,30.24,30.26,30.21,30.24,87500.0,19.6273,19.6403,19.6078,19.6273,87500.0
2006-03-14 11:30:00,30.23,30.28,30.21,30.23,234500.0,19.6208,19.6533,19.6078,19.6208,234500.0
2006-03-14 12:00:00,30.22,30.25,30.21,30.24,114500.0,19.6143,19.6338,19.6078,19.6273,114500.0
2006-03-14 12:30:00,30.25,30.25,30.13,30.17,135900.0,19.6338,19.6338,19.5559,19.5819,135900.0
2006-03-14 13:00:00,30.17,30.23,30.15,30.18,219500.0,19.5819,19.6208,19.5689,19.5884,219500.0
2006-03-14 13:30:00,30.19,30.27,30.15,30.26,232900.0,19.5949,19.6468,19.5689,19.6403,232900.0
2006-03-14 14:00:00,30.26,30.27,30.2,30.25,468500.0,19.6403,19.6468,19.6013,19.6338,468500.0
2006-03-14 14:30:00,30.25,30.25,30.21,30.24,148200.0,19.6338,19.6338,19.6078,19.6273,148200.0
2006-03-14 15:00:00,30.25,30.25,30.19,30.19,182800.0,19.6338,19.6338,19.5949,19.5949,182800.0
2006-03-14 15:30:00,30.19,30.25,30.18,30.24,335500.0,19.5949,19.6338,19.5884,19.6273,335500.0
2006-03-15 09:30:00,30.12,30.15,29.71,30.0,503400.0,19.5494,19.5689,19.2833,19.4715,503400.0
2006-03-15 10:00:00,30.0,30.05,29.91,30.0,380800.0,19.4715,19.504,19.4131,19.4715,380800.0
2006-03-15 10:30:00,30.0,30.02,29.92,29.97,327400.0,19.4715,19.4845,19.4196,19.4521,327400.0
2006-03-15 11:00:00,29.99,30.01,29.97,30.0,207800.0,19.465,19.478,19.4521,19.4715,207800.0
2006-03-15 11:30:00,30.0,30.01,29.97,30.0,109400.0,19.4715,19.478,19.4521,19.4715,109400.0
2006-03-15 12:00:00,29.99,30.0,29.98,30.0,94500.0,19.465,19.4715,19.4586,19.4715,94500.0
2006-03-15 12:30:00,29.99,30.01,29.98,30.0,196100.0,19.465,19.478,19.4586,19.4715,196100.0
2006-03-15 13:00:00,30.01,30.07,29.98,30.0,238800.0,19.478,19.517,19.4586,19.4715,238800.0
2006-03-15 13:30:00,30.0,30.03,29.98,30.0,99000.0,19.4715,19.491,19.4586,19.4715,99000.0
2006-03-15 14:00:00,30.01,30.1,30.01,30.05,130300.0,19.478,19.5364,19.478,19.504,130300.0
2006-03-15 14:30:00,30.05,30.12,30.05,30.09,80800.0,19.504,19.5494,19.504,19.5299,80800.0
2006-03-15 15:00:00,30.09,30.12,30.01,30.08,189900.0,19.5299,19.5494,19.478,19.5235,189900.0
2006-03-15 15:30:00,30.08,30.1,30.02,30.05,267300.0,19.5235,19.5364,19.4845,19.504,267300.0
2006-03-16 09:30:00,30.05,30.18,29.88,30.0,269600.0,19.504,19.5884,19.3936,19.4715,269600.0
2006-03-16 10:00:00,30.01,30.25,30.0,30.23,177600.0,19.478,19.6338,19.4715,19.6208,177600.0
2006-03-16 10:30:00,30.22,30.26,30.02,30.06,136700.0,19.6143,19.6403,19.4845,19.5105,136700.0
2006-03-16 11:00:00,30.06,30.15,30.05,30.14,149100.0,19.5105,19.5689,19.504,19.5624,149100.0
2006-03-16 11:30:00,30.14,30.15,30.02,30.06,554800.0,19.5624,19.5689,19.4845,19.5105,554800.0
2006-03-16 12:00:00,30.05,30.07,30.01,30.05,121600.0,19.504,19.517,19.478,19.504,121600.0
2006-03-16 12:30:00,30.05,30.05,30.02,30.04,67700.0,19.504,19.504,19.4845,19.4975,67700.0
2006-03-16 13:00:00,30.04,30.05,29.99,30.04,105100.0,19.4975,19.504,19.465,19.4975,105100.0
2006-03-16 13:30:00,30.04,30.05,29.96,29.98,151500.0,19.4975,19.504,19.4456,19.4586,151500.0
2006-03-16 14:00:00,29.98,30.05,29.97,30.01,97100.0,19.4586,19.504,19.4521,19.478,97100.0
2006-03-16 14:30:00,30.01,30.03,29.97,30.02,171300.0,19.478,19.491,19.4521,19.4845,171300.0
2006-03-16 15:00:00,30.03,30.05,29.98,29.99,207800.0,19.491,19.504,19.4586,19.465,207800.0
2006-03-16 15:30:00,30.0,30.07,30.0,30.04,326000.0,19.4715,19.517,19.4715,19.4975,326000.0
2006-03-17 09:30:00,30.16,30.2,30.04,30.17,749300.0,19.5754,19.6013,19.4975,19.5819,749300.0
2006-03-17 10:00:00,30.17,30.23,30.13,30.19,118500.0,19.5819,19.6208,19.5559,19.5949,118500.0
2006-03-17 10:30:00,30.19,30.2,30.05,30.09,95300.0,19.5949,19.6013,19.504,19.5299,95300.0
2006-03-17 11:00:00,30.07,30.18,30.06,30.14,107300.0,19.517,19.5884,19.5105,19.5624,107300.0
2006-03-17 11:30:00,30.14,30.16,30.1,30.16,72000.0,19.5624,19.5754,19.5364,19.5754,72000.0
2006-03-17 12:00:00,30.15,30.18,30.13,30.16,64100.0,19.5689,19.5884,19.5559,19.5754,64100.0
2006-03-17 12:30:00,30.16,30.23,30.16,30.17,45800.0,19.5754,19.6208,19.5754,19.5819,45800.0
2006-03-17 13:00:00,30.17,30.22,30.1,30.1,49500.0,19.5819,19.6143,19.5364,19.5364,49500.0
2006-03-17 13:30:00,30.1,30.17,30.08,30.09,80900.0,19.5364,19.5819,19.5235,19.5299,80900.0
2006-03-17 14:00:00,30.1,30.14,30.06,30.11,60600.0,19.5364,19.5624,19.5105,19.5429,60600.0
2006-03-17 14:30:00,30.12,30.16,30.11,30.13,86400.0,19.5494,19.5754,19.5429,19.5559,86400.0
2006-03-17 15:00:00,30.13,30.14,30.08,30.1,80700.0,19.5559,19.5624,19.5235,19.5364,80700.0
2006-03-17 15:30:00,30.1,30.15,29.94,30.07,211900.0,19.5364,19.5689,19.4326,19.517,211900.0
2006-03-20 09:30:00,30.05,30.17,30.01,30.03,154900.0,19.504,19.5819,19.478,19.491,154900.0
2006-03-20 10:00:00,30.03,30.07,29.94,30.05,112800.0,19.491,19.517,19.4326,19.504,112800.0
2006-03-20 10:30:00,30.05,30.31,30.04,30.31,210300.0,19.504,19.6727,19.4975,19.6727,210300.0
2006-03-20 11:00:00,30.31,30.51,30.31,30.51,229600.0,19.6727,19.8025,19.6727,19.8025,229600.0
2006-03-20 11:30:00,30.51,30.62,30.46,30.62,111700.0,19.8025,19.8739,19.7701,19.8739,111700.0
2006-03-20 12:00:00,30.62,30.68,30.46,30.52,163100.0,19.8739,19.9129,19.7701,19.809,163100.0
2006-03-20 12:30:00,30.51,30.73,30.51,30.72,110100.0,19.8025,19.9453,19.8025,19.9388,110100.0
2006-03-20 13:00:00,30.73,30.74,30.66,30.72,113300.0,19.9453,19.9518,19.8999,19.9388,113300.0
2006-03-20 13:30:00,30.73,30.74,30.65,30.66,174900.0,19.9453,19.9518,19.8934,19.8999,174900.0
2006-03-20 14:00:00,30.65,30.66,30.59,30.64,159500.0,19.8934,19.8999,19.8545,19.8869,159500.0
2006-03-20 14:30:00,30.63,30.63,30.52,30.53,137600.0,19.8804,19.8804,19.809,19.8155,137600.0
2006-03-20 15:00:00,30.52,30.58,30.48,30.55,233900.0,19.809,19.848,19.7831,19.8285,233900.0
2006-03-20 15:30:00,30.55,30.58,30.52,30.55,392800.0,19.8285,19.848,19.809,19.8285,392800.0
2006-03-21 09:30:00,30.65,30.72,30.61,30.7,183200.0,19.8934,19.9388,19.8675,19.9259,183200.0
2006-03-21 10:00:00,30.69,30.71,30.63,30.65,128600.0,19.9194,19.9324,19.8804,19.8934,128600.0
2006-03-21 10:30:00,30.65,30.72,30.65,30.72,192000.0,19.8934,19.9388,19.8934,19.9388,192000.0
2006-03-21 11:00:00,30.72,30.73,30.64,30.72,168300.0,19.9388,19.9453,19.8869,19.9388,168300.0
2006-03-21 11:30:00,30.72,30.94,30.72,30.88,314600.0,19.9388,20.0816,19.9388,20.0427,314600.0
2006-03-21 12:00:00,30.87,30.91,30.77,30.77,90600.0,20.0362,20.0622,19.9713,19.9713,90600.0
2006-03-21 12:30:00,30.78,30.88,30.7,30.82,103300.0,19.9778,20.0427,19.9259,20.0038,103300.0
2006-03-21 13:00:00,30.83,30.87,30.8,30.87,94100.0,20.0102,20.0362,19.9908,20.0362,94100.0
2006-03-21 13:30:00,30.88,30.93,30.78,30.8,180100.0,20.0427,20.0751,19.9778,19.9908,180100.0
2006-03-21 14:00:00,30.8,30.81,30.63,30.63,240000.0,19.9908,19.9973,19.8804,19.8804,240000.0
2006-03-21 14:30:00,30.61,30.69,30.56,30.67,206100.0,19.8675,19.9194,19.835,19.9064,206100.0
2006-03-21 15:00:00,30.67,30.7,30.6,30.67,223300.0,19.9064,19.9259,19.861,19.9064,223300.0
2006-03-21 15:30:00,30.66,30.72,30.6,30.71,170000.0,19.8999,19.9388,19.861,19.9324,170000.0
2006-03-22 09:30:00,30.59,30.7,30.5,30.56,97500.0,19.8545,19.9259,19.7961,19.835,97500.0
2006-03-22 10:00:00,30.56,30.63,30.44,30.44,119300.0,19.835,19.8804,19.7571,19.7571,119300.0
2006-03-22 10:30:00,30.44,30.56,30.31,30.54,130100.0,19.7571,19.835,19.6727,19.822,130100.0
2006-03-22 11:00:00,30.54,30.57,30.5,30.53,171900.0,19.822,19.8415,19.7961,19.8155,171900.0
2006-03-22 11:30:00,30.52,30.54,30.45,30.46,115900.0,19.809,19.822,19.7636,19.7701,115900.0
2006-03-22 12:00:00,30.46,30.54,30.44,30.47,149700.0,19.7701,19.822,19.7571,19.7766,149700.0
2006-03-22 12:30:00,30.47,30.51,30.44,30.44,55800.0,19.7766,19.8025,19.7571,19.7571,55800.0
2006-03-22 13:00:00,30.48,30.56,30.48,30.55,70200.0,19.7831,19.835,19.7831,19.8285,70200.0
2006-03-22 13:30:00,30.55,30.58,30.53,30.54,38500.0,19.8285,19.848,19.8155,19.822,38500.0
2006-03-22 14:00:00,30.54,30.56,30.47,30.48,55000.0,19.822,19.835,19.7766,19.7831,55000.0
2006-03-22 14:30:00,30.48,30.51,30.47,30.51,94400.0,19.7831,19.8025,19.7766,19.8025,94400.0
2006-03-22 15:00:00,30.5,30.56,30.46,30.51,125900.0,19.7961,19.835,19.7701,19.8025,125900.0
2006-03-22 15:30:00,30.52,30.59,30.48,30.56,152600.0,19.809,19.8545,19.7831,19.835,152600.0
2006-03-23 09:30:00,30.7,30.77,30.52,30.6,116300.0,19.9259,19.9713,19.809,19.861,116300.0
2006-03-23 10:00:00,30.6,30.69,30.47,30.47,92100.0,19.861,19.9194,19.7766,19.7766,92100.0
2006-03-23 10:30:00,30.49,30.49,30.38,30.47,123800.0,19.7896,19.7896,19.7182,19.7766,123800.0
2006-03-23 11:00:00,30.48,30.55,30.38,30.48,161200.0,19.7831,19.8285,19.7182,19.7831,161200.0
2006-03-23 11:30:00,30.48,30.49,30.4,30.45,60900.0,19.7831,19.7896,19.7312,19.7636,60900.0
2006-03-23 12:00:00,30.44,30.47,30.41,30.45,47200.0,19.7571,19.7766,19.7376,19.7636,47200.0
2006-03-23 12:30:00,30.45,30.45,30.35,30.41,109300.0,19.7636,19.7636,19.6987,19.7376,109300.0
2006-03-23 13:00:00,30.41,30.41,30.3,30.37,143800.0,19.7376,19.7376,19.6662,19.7117,143800.0
2006-03-23 13:30:00,30.37,30.37,30.27,30.34,85700.0,19.7117,19.7117,19.6468,19.6922,85700.0
2006-03-23 14:00:00,30.35,30.35,30.1,30.23,124100.0,19.6987,19.6987,19.5364,19.6208,124100.0
2006-03-23 14:30:00,30.23,30.32,30.13,30.22,99400.0,19.6208,19.6792,19.5559,19.6143,99400.0
2006-03-23 15:00:00,30.21,30.23,30.09,30.17,343100.0,19.6078,19.6208,19.5299,19.5819,343100.0
2006-03-23 15:30:00,30.16,30.23,30.13,30.16,787300.0,19.5754,19.6208,19.5559,19.5754,787300.0
2006-03-24 09:30:00,30.03,30.09,29.74,29.86,391300.0,19.491,19.5299,19.3028,19.3807,391300.0
2006-03-24 10:00:00,29.86,30.1,29.86,30.06,182700.0,19.3807,19.5364,19.3807,19.5105,182700.0
2006-03-24 10:30:00,30.06,30.06,29.9,30.04,232700.0,19.5105,19.5105,19.4066,19.4975,232700.0
2006-03-24 11:00:00,30.03,30.04,29.91,29.95,247800.0,19.491,19.4975,19.4131,19.4391,247800.0
2006-03-24 11:30:00,29.94,29.96,29.9,29.9,197800.0,19.4326,19.4456,19.4066,19.4066,197800.0
2006-03-24 12:00:00,29.9,29.98,29.85,29.96,92600.0,19.4066,19.4586,19.3742,19.4456,92600.0
2006-03-24 12:30:00,29.96,29.97,29.9,29.93,58000.0,19.4456,19.4521,19.4066,19.4261,58000.0
2006-03-24 13:00:00,29.93,29.97,29.91,29.96,88600.0,19.4261,19.4521,19.4131,19.4456,88600.0
2006-03-24 13:30:00,29.96,29.99,29.89,29.97,72400.0,19.4456,19.465,19.4001,19.4521,72400.0
2006-03-24 14:00:00,29.97,29.99,29.93,29.94,76100.0,19.4521,19.465,19.4261,19.4326,76100.0
2006-03-24 14:30:00,29.93,29.99,29.9,29.95,78300.0,19.4261,19.465,19.4066,19.4391,78300.0
2006-03-24 15:00:00,29.95,30.06,29.95,30.02,153600.0,19.4391,19.5105,19.4391,19.4845,153600.0
2006-03-24 15:30:00,30.03,30.05,29.98,30.0,259300.0,19.491,19.504,19.4586,19.4715,259300.0
2006-03-27 09:30:00,30.05,30.2,30.05,30.19,251500.0,19.504,19.6013,19.504,19.5949,251500.0
2006-03-27 10:00:00,30.16,30.17,30.1,30.16,123700.0,19.5754,19.5819,19.5364,19.5754,123700.0
2006-03-27 10:30:00,30.16,30.17,30.06,30.14,117000.0,19.5754,19.5819,19.5105,19.5624,117000.0
2006-03-27 11:00:00,30.14,30.26,30.14,30.25,211200.0,19.5624,19.6403,19.5624,19.6338,211200.0
2006-03-27 11:30:00,30.25,30.36,30.15,30.27,198600.0,19.6338,19.7052,19.5689,19.6468,198600.0
2006-03-27 12:00:00,30.27,30.29,30.11,30.21,110600.0,19.6468,19.6598,19.5429,19.6078,110600.0
2006-03-27 12:30:00,30.21,30.27,30.19,30.22,67100.0,19.6078,19.6468,19.5949,19.6143,67100.0
2006-03-27 13:00:00,30.22,30.28,30.2,30.2,79100.0,19.6143,19.6533,19.6013,19.6013,79100.0
2006-03-27 13:30:00,30.21,30.22,30.08,30.11,108700.0,19.6078,19.6143,19.5235,19.5429,108700.0
2006-03-27 14:00:00,30.11,30.14,30.06,30.14,71700.0,19.5429,19.5624,19.5105,19.5624,71700.0
2006-03-27 14:30:00,30.14,30.17,30.1,30.15,63400.0,19.5624,19.5819,19.5364,19.5689,63400.0
2006-03-27 15:00:00,30.16,30.28,30.15,30.21,138800.0,19.5754,19.6533,19.5689,19.6078,138800.0
2006-03-27 15:30:00,30.22,30.22,30.16,30.19,247100.0,19.6143,19.6143,19.5754,19.5949,247100.0
2006-03-28 09:30:00,30.09,30.15,29.66,29.7,157000.0,19.5299,19.5689,19.2509,19.2768,157000.0
2006-03-28 10:00:00,29.67,29.88,29.67,29.83,421500.0,19.2573,19.3936,19.2573,19.3612,421500.0
2006-03-28 10:30:00,29.82,29.89,29.66,29.77,239400.0,19.3547,19.4001,19.2509,19.3222,239400.0
2006-03-28 11:00:00,29.78,29.8,29.7,29.7,398100.0,19.3287,19.3417,19.2768,19.2768,398100.0
2006-03-28 11:30:00,29.7,29.72,29.59,29.65,213600.0,19.2768,19.2898,19.2054,19.2444,213600.0
2006-03-28 12:00:00,29.63,29.89,29.63,29.75,293600.0,19.2314,19.4001,19.2314,19.3093,293600.0
2006-03-28 12:30:00,29.75,29.82,29.6,29.63,166700.0,19.3093,19.3547,19.2119,19.2314,166700.0
2006-03-28 13:00:00,29.6,29.76,29.59,29.74,199100.0,19.2119,19.3158,19.2054,19.3028,199100.0
2006-03-28 13:30:00,29.73,29.73,29.63,29.66,186700.0,19.2963,19.2963,19.2314,19.2509,186700.0
2006-03-28 14:00:00,29.66,29.76,29.53,29.56,310300.0,19.2509,19.3158,19.1665,19.1859,310300.0
2006-03-28 14:30:00,29.55,29.8,29.48,29.51,328000.0,19.1795,19.3417,19.134,19.1535,328000.0
2006-03-28 15:00:00,29.51,29.55,29.47,29.5,408000.0,19.1535,19.1795,19.1275,19.147,408000.0
2006-03-28 15:30:00,29.52,29.55,29.43,29.5,736100.0,19.16,19.1795,19.1016,19.147,736100.0
2006-03-29 09:30:00,29.4,29.67,29.4,29.51,337900.0,19.0821,19.2573,19.0821,19.1535,337900.0
2006-03-29 10:00:00,29.54,29.55,29.42,29.49,179500.0,19.173,19.1795,19.0951,19.1405,179500.0
2006-03-29 10:30:00,29.5,29.54,29.42,29.43,87300.0,19.147,19.173,19.0951,19.1016,87300.0
2006-03-29 11:00:00,29.42,29.53,29.41,29.47,123600.0,19.0951,19.1665,19.0886,19.1275,123600.0
2006-03-29 11:30:00,29.47,29.51,29.41,29.44,185200.0,19.1275,19.1535,19.0886,19.1081,185200.0
2006-03-29 12:00:00,29.44,29.47,29.39,29.45,147900.0,19.1081,19.1275,19.0756,19.1146,147900.0
2006-03-29 12:30:00,29.44,29.47,29.41,29.42,114700.0,19.1081,19.1275,19.0886,19.0951,114700.0
2006-03-29 13:00:00,29.43,29.45,29.4,29.44,73200.0,19.1016,19.1146,19.0821,19.1081,73200.0
2006-03-29 13:30:00,29.43,29.47,29.4,29.45,318800.0,19.1016,19.1275,19.0821,19.1146,318800.0
2006-03-29 14:00:00,29.45,29.5,29.44,29.45,148700.0,19.1146,19.147,19.1081,19.1146,148700.0
2006-03-29 14:30:00,29.45,29.5,29.45,29.49,188100.0,19.1146,19.147,19.1146,19.1405,188100.0
2006-03-29 15:00:00,29.5,29.5,29.41,29.42,310000.0,19.147,19.147,19.0886,19.0951,310000.0
2006-03-29 15:30:00,29.43,29.43,29.38,29.4,265500.0,19.1016,19.1016,19.0691,19.0821,265500.0
2006-03-30 09:30:00,29.3,29.38,29.1,29.22,180400.0,19.0172,19.0691,18.8874,18.9653,180400.0
2006-03-30 10:00:00,29.22,29.34,29.22,29.27,157200.0,18.9653,19.0432,18.9653,18.9977,157200.0
2006-03-30 10:30:00,29.27,29.32,29.23,29.26,134000.0,18.9977,19.0302,18.9718,18.9912,134000.0
2006-03-30 11:00:00,29.26,29.34,29.21,29.32,262700.0,18.9912,19.0432,18.9588,19.0302,262700.0
2006-03-30 11:30:00,29.32,29.32,29.26,29.28,75400.0,19.0302,19.0302,18.9912,19.0042,75400.0
2006-03-30 12:00:00,29.28,29.3,29.24,29.26,134900.0,19.0042,19.0172,18.9783,18.9912,134900.0
2006-03-30 12:30:00,29.27,29.28,29.18,29.18,381400.0,18.9977,19.0042,18.9393,18.9393,381400.0
2006-03-30 13:00:00,29.19,29.22,29.11,29.15,134200.0,18.9458,18.9653,18.8939,18.9198,134200.0
2006-03-30 13:30:00,29.15,29.15,28.94,29.03,317600.0,18.9198,18.9198,18.7835,18.842,317600.0
2006-03-30 14:00:00,29.04,29.17,29.04,29.14,184800.0,18.8484,18.9328,18.8484,18.9133,184800.0
2006-03-30 14:30:00,29.16,29.2,29.12,29.17,350700.0,18.9263,18.9523,18.9004,18.9328,350700.0
2006-03-30 15:00:00,29.17,29.36,29.15,29.36,404800.0,18.9328,19.0561,18.9198,19.0561,404800.0
2006-03-30 15:30:00,29.36,29.43,29.32,29.33,322400.0,19.0561,19.1016,19.0302,19.0367,322400.0
2006-03-31 09:30:00,29.31,29.53,29.18,29.36,115900.0,19.0237,19.1665,18.9393,19.0561,115900.0
2006-03-31 10:00:00,29.37,29.44,29.29,29.33,85500.0,19.0626,19.1081,19.0107,19.0367,85500.0
2006-03-31 10:30:00,29.32,29.42,29.3,29.32,82500.0,19.0302,19.0951,19.0172,19.0302,82500.0
2006-03-31 11:00:00,29.31,29.32,29.2,29.22,56200.0,19.0237,19.0302,18.9523,18.9653,56200.0
2006-03-31 11:30:00,29.21,29.31,29.17,29.25,61200.0,18.9588,19.0237,18.9328,18.9847,61200.0
2006-03-31 12:00:00,29.26,29.27,29.2,29.25,89600.0,18.9912,18.9977,18.9523,18.9847,89600.0
2006-03-31 12:30:00,29.25,29.33,29.22,29.22,65200.0,18.9847,19.0367,18.9653,18.9653,65200.0
2006-03-31 13:00:00,29.22,29.31,29.18,29.27,69600.0,18.9653,19.0237,18.9393,18.9977,69600.0
2006-03-31 13:30:00,29.25,29.28,29.2,29.23,84700.0,18.9847,19.0042,18.9523,18.9718,84700.0
2006-03-31 14:00:00,29.23,29.32,29.22,29.29,101600.0,18.9718,19.0302,18.9653,19.0107,101600.0
2006-03-31 14:30:00,29.29,29.32,29.26,29.28,87800.0,19.0107,19.0302,18.9912,19.0042,87800.0
2006-03-31 15:00:00,29.28,29.35,29.2,29.35,148800.0,19.0042,19.0496,18.9523,19.0496,148800.0
2006-03-31 15:30:00,29.35,29.42,29.29,29.38,395000.0,19.0496,19.0951,19.0107,19.0691,395000.0
2006-04-03 09:30:00,29.4,29.5,29.21,29.42,133600.0,19.0821,19.147,18.9588,19.0951,133600.0
2006-04-03 10:00:00,29.41,29.41,29.17,29.27,132700.0,19.0886,19.0886,18.9328,18.9977,132700.0
2006-04-03 10:30:00,29.28,29.41,29.26,29.33,131300.0,19.0042,19.0886,18.9912,19.0367,131300.0
2006-04-03 11:00:00,29.34,29.43,29.32,29.41,140300.0,19.0432,19.1016,19.0302,19.0886,140300.0
2006-04-03 11:30:00,29.41,29.41,29.28,29.32,140900.0,19.0886,19.0886,19.0042,19.0302,140900.0
2006-04-03 12:00:00,29.33,29.41,29.31,29.39,167900.0,19.0367,19.0886,19.0237,19.0756,167900.0
2006-04-03 12:30:00,29.38,29.55,29.34,29.55,242400.0,19.0691,19.1795,19.0432,19.1795,242400.0
2006-04-03 13:00:00,29.54,29.55,29.46,29.49,117700.0,19.173,19.1795,19.121,19.1405,117700.0
2006-04-03 13:30:00,29.51,29.58,29.5,29.54,148600.0,19.1535,19.1989,19.147,19.173,148600.0
2006-04-03 14:00:00,29.54,29.56,29.43,29.46,154800.0,19.173,19.1859,19.1016,19.121,154800.0
2006-04-03 14:30:00,29.46,29.48,29.33,29.45,337800.0,19.121,19.134,19.0367,19.1146,337800.0
2006-04-03 15:00:00,29.45,29.47,29.35,29.4,168100.0,19.1146,19.1275,19.0496,19.0821,168100.0
2006-04-03 15:30:00,29.42,29.55,29.35,29.45,405000.0,19.0951,19.1795,19.0496,19.1146,405000.0
2006-04-04 09:30:00,29.38,29.48,29.31,29.39,246300.0,19.0691,19.134,19.0237,19.0756,246300.0
2006-04-04 10:00:00,29.38,29.52,29.35,29.52,220200.0,19.0691,19.16,19.0496,19.16,220200.0
2006-04-04 10:30:00,29.51,29.6,29.5,29.51,311500.0,19.1535,19.2119,19.147,19.1535,311500.0
2006-04-04 11:00:00,29.51,29.54,29.47,29.52,260200.0,19.1535,19.173,19.1275,19.16,260200.0
2006-04-04 11:30:00,29.52,29.6,29.46,29.46,225700.0,19.16,19.2119,19.121,19.121,225700.0
2006-04-04 12:00:00,29.46,29.59,29.43,29.53,169500.0,19.121,19.2054,19.1016,19.1665,169500.0
2006-04-04 12:30:00,29.53,29.55,29.5,29.53,86500.0,19.1665,19.1795,19.147,19.1665,86500.0
2006-04-04 13:00:00,29.53,29.55,29.47,29.5,180100.0,19.1665,19.1795,19.1275,19.147,180100.0
2006-04-04 13:30:00,29.51,29.53,29.47,29.48,227700.0,19.1535,19.1665,19.1275,19.134,227700.0
2006-04-04 14:00:00,29.5,29.59,29.49,29.59,237000.0,19.147,19.2054,19.1405,19.2054,237000.0
2006-04-04 14:30:00,29.59,29.63,29.52,29.54,129200.0,19.2054,19.2314,19.16,19.173,129200.0
2006-04-04 15:00:00,29.55,29.6,29.52,29.52,134800.0,19.1795,19.2119,19.16,19.16,134800.0
2006-04-04 15:30:00,29.52,29.58,29.5,29.52,395200.0,19.16,19.1989,19.147,19.16,395200.0
2006-04-05 09:30:00,29.4,29.45,29.26,29.29,180800.0,19.1921,19.2247,19.1007,19.1203,180800.0
2006-04-05 10:00:00,29.29,29.53,29.28,29.53,301800.0,19.1203,19.2769,19.1137,19.2769,301800.0
2006-04-05 10:30:00,29.53,29.55,29.41,29.42,231900.0,19.2769,19.29,19.1986,19.2051,231900.0
2006-04-05 11:00:00,29.42,29.53,29.4,29.51,171100.0,19.2051,19.2769,19.1921,19.2639,171100.0
2006-04-05 11:30:00,29.51,29.57,29.41,29.43,139700.0,19.2639,19.303,19.1986,19.2116,139700.0
2006-04-05 12:00:00,29.43,29.48,29.41,29.48,106700.0,19.2116,19.2443,19.1986,19.2443,106700.0
2006-04-05 12:30:00,29.48,29.53,29.44,29.51,171600.0,19.2443,19.2769,19.2182,19.2639,171600.0
2006-04-05 13:00:00,29.52,29.57,29.44,29.46,108700.0,19.2704,19.303,19.2182,19.2312,108700.0
2006-04-05 13:30:00,29.46,29.52,29.45,29.48,165000.0,19.2312,19.2704,19.2247,19.2443,165000.0
2006-04-05 14:00:00,29.48,29.52,29.46,29.47,212400.0,19.2443,19.2704,19.2312,19.2378,212400.0
2006-04-05 14:30:00,29.46,29.51,29.44,29.5,158200.0,19.2312,19.2639,19.2182,19.2573,158200.0
2006-04-05 15:00:00,29.5,29.52,29.45,29.48,205900.0,19.2573,19.2704,19.2247,19.2443,205900.0
2006-04-05 15:30:00,29.47,29.52,29.45,29.5,758700.0,19.2378,19.2704,19.2247,19.2573,758700.0
2006-04-06 09:30:00,29.27,29.5,28.95,29.32,295200.0,19.1072,19.2573,18.8983,19.1398,295200.0
2006-04-06 10:00:00,29.32,29.46,29.25,29.41,251500.0,19.1398,19.2312,19.0941,19.1986,251500.0
2006-04-06 10:30:00,29.4,29.5,29.3,29.5,287000.0,19.1921,19.2573,19.1268,19.2573,287000.0
2006-04-06 11:00:00,29.47,29.5,29.34,29.47,280300.0,19.2378,19.2573,19.1529,19.2378,280300.0
2006-04-06 11:30:00,29.47,29.51,29.4,29.41,185800.0,19.2378,19.2639,19.1921,19.1986,185800.0
2006-04-06 12:00:00,29.41,29.51,29.4,29.45,151200.0,19.1986,19.2639,19.1921,19.2247,151200.0
2006-04-06 12:30:00,29.45,29.51,29.38,29.39,83300.0,19.2247,19.2639,19.179,19.1855,83300.0
2006-04-06 13:00:00,29.38,29.49,29.35,29.49,94900.0,19.179,19.2508,19.1594,19.2508,94900.0
2006-04-06 13:30:00,29.47,29.49,29.43,29.48,110200.0,19.2378,19.2508,19.2116,19.2443,110200.0
2006-04-06 14:00:00,29.47,29.48,29.4,29.41,181700.0,19.2378,19.2443,19.1921,19.1986,181700.0
2006-04-06 14:30:00,29.41,29.46,29.4,29.45,109300.0,19.1986,19.2312,19.1921,19.2247,109300.0
2006-04-06 15:00:00,29.45,29.45,29.36,29.37,100000.0,19.2247,19.2247,19.166,19.1725,100000.0
2006-04-06 15:30:00,29.36,29.45,29.34,29.35,218200.0,19.166,19.2247,19.1529,19.1594,218200.0
2006-04-07 09:30:00,29.35,29.47,29.35,29.42,106500.0,19.1594,19.2378,19.1594,19.2051,106500.0
2006-04-07 10:00:00,29.42,29.48,29.26,29.27,112300.0,19.2051,19.2443,19.1007,19.1072,112300.0
2006-04-07 10:30:00,29.26,29.35,29.23,29.27,76500.0,19.1007,19.1594,19.0811,19.1072,76500.0
2006-04-07 11:00:00,29.28,29.46,29.28,29.33,185700.0,19.1137,19.2312,19.1137,19.1464,185700.0
2006-04-07 11:30:00,29.33,29.33,29.1,29.19,114400.0,19.1464,19.1464,18.9962,19.055,114400.0
2006-04-07 12:00:00,29.19,29.26,29.15,29.25,128700.0,19.055,19.1007,19.0289,19.0941,128700.0
2006-04-07 12:30:00,29.26,29.31,29.05,29.05,129300.0,19.1007,19.1333,18.9636,18.9636,129300.0
2006-04-07 13:00:00,29.06,29.08,29.01,29.05,73600.0,18.9701,18.9832,18.9375,18.9636,73600.0
2006-04-07 13:30:00,29.05,29.1,29.01,29.04,84400.0,18.9636,18.9962,18.9375,18.9571,84400.0
2006-04-07 14:00:00,29.04,29.14,29.03,29.12,131300.0,18.9571,19.0223,18.9505,19.0093,131300.0
2006-04-07 14:30:00,29.12,29.27,29.12,29.25,94500.0,19.0093,19.1072,19.0093,19.0941,94500.0
2006-04-07 15:00:00,29.24,29.26,29.12,29.16,229400.0,19.0876,19.1007,19.0093,19.0354,229400.0
2006-04-07 15:30:00,29.17,29.31,29.17,29.26,439200.0,19.0419,19.1333,19.0419,19.1007,439200.0
2006-04-10 09:30:00,29.3,29.47,29.15,29.26,156400.0,19.1268,19.2378,19.0289,19.1007,156400.0
2006-04-10 10:00:00,29.26,29.34,29.26,29.3,123100.0,19.1007,19.1529,19.1007,19.1268,123100.0
2006-04-10 10:30:00,29.3,29.31,29.24,29.25,74400.0,19.1268,19.1333,19.0876,19.0941,74400.0
2006-04-10 11:00:00,29.26,29.35,29.25,29.29,102800.0,19.1007,19.1594,19.0941,19.1203,102800.0
2006-04-10 11:30:00,29.28,29.33,29.23,29.33,83400.0,19.1137,19.1464,19.0811,19.1464,83400.0
2006-04-10 12:00:00,29.33,29.33,29.22,29.24,61900.0,19.1464,19.1464,19.0746,19.0876,61900.0
2006-04-10 12:30:00,29.24,29.33,29.23,29.29,118700.0,19.0876,19.1464,19.0811,19.1203,118700.0
2006-04-10 13:00:00,29.29,29.31,29.26,29.3,140900.0,19.1203,19.1333,19.1007,19.1268,140900.0
2006-04-10 13:30:00,29.31,29.31,29.2,29.24,114700.0,19.1333,19.1333,19.0615,19.0876,114700.0
2006-04-10 14:00:00,29.24,29.33,29.24,29.31,93800.0,19.0876,19.1464,19.0876,19.1333,93800.0
2006-04-10 14:30:00,29.31,29.35,29.23,29.25,216400.0,19.1333,19.1594,19.0811,19.0941,216400.0
2006-04-10 15:00:00,29.25,29.28,29.18,29.24,107400.0,19.0941,19.1137,19.0485,19.0876,107400.0
2006-04-10 15:30:00,29.23,29.3,29.18,29.29,226300.0,19.0811,19.1268,19.0485,19.1203,226300.0
2006-04-11 09:30:00,29.3,29.71,29.3,29.6,420300.0,19.1268,19.3944,19.1268,19.3226,420300.0
2006-04-11 10:00:00,29.58,29.59,29.29,29.32,231000.0,19.3096,19.3161,19.1203,19.1398,231000.0
2006-04-11 10:30:00,29.32,29.45,29.3,29.35,177600.0,19.1398,19.2247,19.1268,19.1594,177600.0
2006-04-11 11:00:00,29.35,29.36,29.12,29.23,216100.0,19.1594,19.166,19.0093,19.0811,216100.0
2006-04-11 11:30:00,29.23,29.26,29.19,29.2,73800.0,19.0811,19.1007,19.055,19.0615,73800.0
2006-04-11 12:00:00,29.2,29.28,29.15,29.24,92200.0,19.0615,19.1137,19.0289,19.0876,92200.0
2006-04-11 12:30:00,29.24,29.3,29.13,29.15,96400.0,19.0876,19.1268,19.0158,19.0289,96400.0
2006-04-11 13:00:00,29.15,29.18,29.1,29.12,88800.0,19.0289,19.0485,18.9962,19.0093,88800.0
2006-04-11 13:30:00,29.1,29.11,29.0,29.01,101600.0,18.9962,19.0028,18.9309,18.9375,101600.0
2006-04-11 14:00:00,29.01,29.13,29.0,29.1,127700.0,18.9375,19.0158,18.9309,18.9962,127700.0
2006-04-11 14:30:00,29.08,29.15,29.07,29.08,131600.0,18.9832,19.0289,18.9766,18.9832,131600.0
2006-04-11 15:00:00,29.08,29.09,29.0,29.04,157600.0,18.9832,18.9897,18.9309,18.9571,157600.0
2006-04-11 15:30:00,29.04,29.16,29.04,29.16,251800.0,18.9571,19.0354,18.9571,19.0354,251800.0
2006-04-12 09:30:00,29.1,29.12,28.65,28.7,249800.0,18.9962,19.0093,18.7025,18.7351,249800.0
2006-04-12 10:00:00,28.7,29.04,28.7,29.0,152200.0,18.7351,18.9571,18.7351,18.9309,152200.0
2006-04-12 10:30:00,29.01,29.06,28.85,28.95,104100.0,18.9375,18.9701,18.833,18.8983,104100.0
2006-04-12 11:00:00,28.97,29.05,28.95,29.02,69400.0,18.9114,18.9636,18.8983,18.944,69400.0
2006-04-12 11:30:00,29.02,29.06,29.0,29.0,45000.0,18.944,18.9701,18.9309,18.9309,45000.0
2006-04-12 12:00:00,29.0,29.02,28.96,28.99,124000.0,18.9309,18.944,18.9048,18.9244,124000.0
2006-04-12 12:30:00,28.99,28.99,28.91,28.94,70700.0,18.9244,18.9244,18.8722,18.8918,70700.0
2006-04-12 13:00:00,28.96,28.97,28.92,28.92,48300.0,18.9048,18.9114,18.8787,18.8787,48300.0
2006-04-12 13:30:00,28.92,28.99,28.92,28.93,54100.0,18.8787,18.9244,18.8787,18.8853,54100.0
2006-04-12 14:00:00,28.95,28.95,28.86,28.87,120500.0,18.8983,18.8983,18.8396,18.8461,120500.0
2006-04-12 14:30:00,28.87,28.92,28.86,28.9,58700.0,18.8461,18.8787,18.8396,18.8657,58700.0
2006-04-12 15:00:00,28.9,28.92,28.86,28.86,175700.0,18.8657,18.8787,18.8396,18.8396,175700.0
2006-04-12 15:30:00,28.87,28.9,28.79,28.84,213900.0,18.8461,18.8657,18.7939,18.8265,213900.0
2006-04-13 09:30:00,28.65,28.78,28.65,28.68,181000.0,18.7025,18.7873,18.7025,18.7221,181000.0
2006-04-13 10:00:00,28.68,28.69,28.53,28.56,167500.0,18.7221,18.7286,18.6241,18.6437,167500.0
2006-04-13 10:30:00,28.57,28.7,28.57,28.61,119300.0,18.6502,18.7351,18.6502,18.6764,119300.0
2006-04-13 11:00:00,28.62,28.8,28.54,28.74,211100.0,18.6829,18.8004,18.6307,18.7612,211100.0
2006-04-13 11:30:00,28.75,28.84,28.73,28.84,142800.0,18.7678,18.8265,18.7547,18.8265,142800.0
2006-04-13 12:00:00,28.85,28.89,28.84,28.84,32900.0,18.833,18.8591,18.8265,18.8265,32900.0
2006-04-13 12:30:00,28.84,29.02,28.84,29.0,157200.0,18.8265,18.944,18.8265,18.9309,157200.0
2006-04-13 13:00:00,29.0,29.0,28.92,28.94,45500.0,18.9309,18.9309,18.8787,18.8918,45500.0
2006-04-13 13:30:00,28.93,29.1,28.93,28.99,182300.0,18.8853,18.9962,18.8853,18.9244,182300.0
2006-04-13 14:00:00,28.99,29.0,28.95,28.99,73800.0,18.9244,18.9309,18.8983,18.9244,73800.0
2006-04-13 14:30:00,28.99,28.99,28.91,28.95,92200.0,18.9244,18.9244,18.8722,18.8983,92200.0
2006-04-13 15:00:00,28.96,29.0,28.95,28.99,67400.0,18.9048,18.9309,18.8983,18.9244,67400.0
2006-04-13 15:30:00,29.0,29.16,28.99,29.01,289500.0,18.9309,19.0354,18.9244,18.9375,289500.0
2006-04-17 09:30:00,29.25,29.42,29.08,29.37,273900.0,19.0941,19.2051,18.9832,19.1725,273900.0
2006-04-17 10:00:00,29.37,29.53,29.26,29.5,191900.0,19.1725,19.2769,19.1007,19.2573,191900.0
2006-04-17 10:30:00,29.5,29.53,29.4,29.41,227800.0,19.2573,19.2769,19.1921,19.1986,227800.0
2006-04-17 11:00:00,29.42,29.64,29.42,29.64,202200.0,19.2051,19.3487,19.2051,19.3487,202200.0
2006-04-17 11:30:00,29.62,29.64,29.53,29.55,89400.0,19.3357,19.3487,19.2769,19.29,89400.0
2006-04-17 12:00:00,29.55,29.73,29.54,29.54,179500.0,19.29,19.4075,19.2835,19.2835,179500.0
2006-04-17 12:30:00,29.54,29.59,29.47,29.57,146500.0,19.2835,19.3161,19.2378,19.303,146500.0
2006-04-17 13:00:00,29.58,29.69,29.5,29.59,191600.0,19.3096,19.3814,19.2573,19.3161,191600.0
2006-04-17 13:30:00,29.58,29.64,29.54,29.57,256200.0,19.3096,19.3487,19.2835,19.303,256200.0
2006-04-17 14:00:00,29.58,29.6,29.54,29.55,295700.0,19.3096,19.3226,19.2835,19.29,295700.0
2006-04-17 14:30:00,29.55,29.65,29.55,29.56,245500.0,19.29,19.3553,19.29,19.2965,245500.0
2006-04-17 15:00:00,29.55,29.68,29.55,29.67,197100.0,19.29,19.3748,19.29,19.3683,197100.0
2006-04-17 15:30:00,29.67,29.73,29.65,29.71,425500.0,19.3683,19.4075,19.3553,19.3944,425500.0
2006-04-18 09:30:00,29.75,30.0,29.64,29.98,2551800.0,19.4205,19.5837,19.3487,19.5707,2551800.0
2006-04-18 10:00:00,29.98,30.25,29.98,30.1,708800.0,19.5707,19.7469,19.5707,19.649,708800.0
2006-04-18 10:30:00,30.1,30.1,29.99,30.07,576000.0,19.649,19.649,19.5772,19.6294,576000.0
2006-04-18 11:00:00,30.07,30.09,29.95,29.99,517300.0,19.6294,19.6425,19.5511,19.5772,517300.0
2006-04-18 11:30:00,29.99,30.2,29.97,30.2,445500.0,19.5772,19.7143,19.5642,19.7143,445500.0
2006-04-18 12:00:00,30.19,30.2,30.1,30.11,324700.0,19.7078,19.7143,19.649,19.6555,324700.0
2006-04-18 12:30:00,30.11,30.11,30.01,30.07,136400.0,19.6555,19.6555,19.5903,19.6294,136400.0
2006-04-18 13:00:00,30.06,30.07,30.01,30.01,79600.0,19.6229,19.6294,19.5903,19.5903,79600.0
2006-04-18 13:30:00,30.01,30.03,29.95,30.01,158800.0,19.5903,19.6033,19.5511,19.5903,158800.0
2006-04-18 14:00:00,30.02,30.16,30.02,30.09,407700.0,19.5968,19.6882,19.5968,19.6425,407700.0
2006-04-18 14:30:00,30.1,30.12,30.02,30.07,464300.0,19.649,19.6621,19.5968,19.6294,464300.0
2006-04-18 15:00:00,30.07,30.18,30.07,30.18,718900.0,19.6294,19.7012,19.6294,19.7012,718900.0
2006-04-18 15:30:00,30.18,30.18,30.09,30.1,503700.0,19.7012,19.7012,19.6425,19.649,503700.0
2006-04-19 09:30:00,29.98,30.15,29.93,30.15,95200.0,19.5707,19.6817,19.538,19.6817,95200.0
2006-04-19 10:00:00,30.15,30.15,29.99,30.01,82000.0,19.6817,19.6817,19.5772,19.5903,82000.0
2006-04-19 10:30:00,30.0,30.19,29.95,30.13,77800.0,19.5837,19.7078,19.5511,19.6686,77800.0
2006-04-19 11:00:00,30.12,30.16,30.08,30.13,117200.0,19.6621,19.6882,19.636,19.6686,117200.0
2006-04-19 11:30:00,30.13,30.19,30.13,30.18,210000.0,19.6686,19.7078,19.6686,19.7012,210000.0
2006-04-19 12:00:00,30.18,30.27,30.16,30.24,212800.0,19.7012,19.76,19.6882,19.7404,212800.0
2006-04-19 12:30:00,30.24,30.29,30.19,30.21,99700.0,19.7404,19.773,19.7078,19.7208,99700.0
2006-04-19 13:00:00,30.21,30.25,30.16,30.22,85500.0,19.7208,19.7469,19.6882,19.7274,85500.0
2006-04-19 13:30:00,30.2,30.29,30.2,30.26,71300.0,19.7143,19.773,19.7143,19.7535,71300.0
2006-04-19 14:00:00,30.26,30.36,30.25,30.35,156500.0,19.7535,19.8187,19.7469,19.8122,156500.0
2006-04-19 14:30:00,30.36,30.37,30.27,30.35,105500.0,19.8187,19.8253,19.76,19.8122,105500.0
2006-04-19 15:00:00,30.36,30.4,30.31,30.34,151000.0,19.8187,19.8449,19.7861,19.8057,151000.0
2006-04-19 15:30:00,30.34,30.38,30.3,30.32,196000.0,19.8057,19.8318,19.7796,19.7926,196000.0
2006-04-20 09:30:00,30.27,30.39,30.24,30.38,124800.0,19.76,19.8383,19.7404,19.8318,124800.0
2006-04-20 10:00:00,30.38,30.65,30.34,30.59,271000.0,19.8318,20.0081,19.8057,19.9689,271000.0
2006-04-20 10:30:00,30.59,30.66,30.5,30.52,355500.0,19.9689,20.0146,19.9101,19.9232,355500.0
2006-04-20 11:00:00,30.5,30.55,30.39,30.44,195700.0,19.9101,19.9428,19.8383,19.871,195700.0
2006-04-20 11:30:00,30.43,30.53,30.43,30.53,118000.0,19.8644,19.9297,19.8644,19.9297,118000.0
2006-04-20 12:00:00,30.53,30.59,30.44,30.47,296300.0,19.9297,19.9689,19.871,19.8906,296300.0
2006-04-20 12:30:00,30.47,30.49,30.42,30.46,62500.0,19.8906,19.9036,19.8579,19.884,62500.0
2006-04-20 13:00:00,30.47,30.5,30.33,30.35,53900.0,19.8906,19.9101,19.7992,19.8122,53900.0
2006-04-20 13:30:00,30.34,30.35,30.26,30.31,81000.0,19.8057,19.8122,19.7535,19.7861,81000.0
2006-04-20 14:00:00,30.31,30.33,30.3,30.33,112200.0,19.7861,19.7992,19.7796,19.7992,112200.0
2006-04-20 14:30:00,30.33,30.37,30.29,30.33,56400.0,19.7992,19.8253,19.773,19.7992,56400.0
2006-04-20 15:00:00,30.36,30.39,30.31,30.33,110200.0,19.8187,19.8383,19.7861,19.7992,110200.0
2006-04-20 15:30:00,30.33,30.35,30.28,30.34,83300.0,19.7992,19.8122,19.7665,19.8057,83300.0
2006-04-21 09:30:00,30.54,30.71,30.5,30.65,888200.0,19.9362,20.0472,19.9101,20.0081,888200.0
2006-04-21 10:00:00,30.65,30.68,30.48,30.5,271300.0,20.0081,20.0276,19.8971,19.9101,271300.0
2006-04-21 10:30:00,30.49,30.64,30.38,30.62,188500.0,19.9036,20.0015,19.8318,19.9885,188500.0
2006-04-21 11:00:00,30.62,30.9,30.6,30.76,749000.0,19.9885,20.1713,19.9754,20.0799,749000.0
2006-04-21 11:30:00,30.76,30.91,30.75,30.88,417500.0,20.0799,20.1778,20.0733,20.1582,417500.0
2006-04-21 12:00:00,30.87,30.88,30.77,30.79,353800.0,20.1517,20.1582,20.0864,20.0994,353800.0
2006-04-21 12:30:00,30.8,31.01,30.78,31.0,246400.0,20.106,20.2431,20.0929,20.2365,246400.0
2006-04-21 13:00:00,31.0,31.07,30.91,30.91,437000.0,20.2365,20.2822,20.1778,20.1778,437000.0
2006-04-21 13:30:00,30.91,30.92,30.83,30.85,181700.0,20.1778,20.1843,20.1256,20.1386,181700.0
2006-04-21 14:00:00,30.85,30.9,30.79,30.79,254900.0,20.1386,20.1713,20.0994,20.0994,254900.0
2006-04-21 14:30:00,30.79,30.9,30.78,30.84,327100.0,20.0994,20.1713,20.0929,20.1321,327100.0
2006-04-21 15:00:00,30.84,30.89,30.69,30.7,352700.0,20.1321,20.1647,20.0342,20.0407,352700.0
2006-04-21 15:30:00,30.7,31.0,30.69,30.95,661100.0,20.0407,20.2365,20.0342,20.2039,661100.0
2006-04-24 09:30:00,30.87,31.06,30.75,30.79,165000.0,20.1517,20.2757,20.0733,20.0994,165000.0
2006-04-24 10:00:00,30.77,30.84,30.69,30.73,107400.0,20.0864,20.1321,20.0342,20.0603,107400.0
2006-04-24 10:30:00,30.72,30.8,30.7,30.75,568300.0,20.0537,20.106,20.0407,20.0733,568300.0
2006-04-24 11:00:00,30.75,30.82,30.71,30.75,202000.0,20.0733,20.119,20.0472,20.0733,202000.0
2006-04-24 11:30:00,30.75,30.82,30.74,30.79,123500.0,20.0733,20.119,20.0668,20.0994,123500.0
2006-04-24 12:00:00,30.8,30.8,30.7,30.75,100100.0,20.106,20.106,20.0407,20.0733,100100.0
2006-04-24 12:30:00,30.75,30.82,30.7,30.75,129200.0,20.0733,20.119,20.0407,20.0733,129200.0
2006-04-24 13:00:00,30.74,30.74,30.63,30.67,71800.0,20.0668,20.0668,19.995,20.0211,71800.0
2006-04-24 13:30:00,30.68,30.73,30.53,30.66,86200.0,20.0276,20.0603,19.9297,20.0146,86200.0
2006-04-24 14:00:00,30.66,30.72,30.63,30.7,72200.0,20.0146,20.0537,19.995,20.0407,72200.0
2006-04-24 14:30:00,30.71,30.77,30.66,30.7,191300.0,20.0472,20.0864,20.0146,20.0407,191300.0
2006-04-24 15:00:00,30.7,30.72,30.66,30.69,201800.0,20.0407,20.0537,20.0146,20.0342,201800.0
2006-04-24 15:30:00,30.69,30.73,30.67,30.68,337400.0,20.0342,20.0603,20.0211,20.0276,337400.0
2006-04-25 09:30:00,31.29,31.29,30.5,30.72,125800.0,20.4258,20.4258,19.9101,20.0537,125800.0
2006-04-25 10:00:00,30.74,30.76,30.51,30.58,158500.0,20.0668,20.0799,19.9167,19.9624,158500.0
2006-04-25 10:30:00,30.57,30.7,30.55,30.66,128600.0,19.9558,20.0407,19.9428,20.0146,128600.0
2006-04-25 11:00:00,30.65,30.7,30.63,30.68,109700.0,20.0081,20.0407,19.995,20.0276,109700.0
2006-04-25 11:30:00,30.68,30.7,30.5,30.54,111600.0,20.0276,20.0407,19.9101,19.9362,111600.0
2006-04-25 12:00:00,30.53,30.57,30.46,30.51,104600.0,19.9297,19.9558,19.884,19.9167,104600.0
2006-04-25 12:30:00,30.51,30.6,30.51,30.56,61700.0,19.9167,19.9754,19.9167,19.9493,61700.0
2006-04-25 13:00:00,30.55,30.55,30.44,30.45,228000.0,19.9428,19.9428,19.871,19.8775,228000.0
2006-04-25 13:30:00,30.45,30.52,30.43,30.49,264700.0,19.8775,19.9232,19.8644,19.9036,264700.0
2006-04-25 14:00:00,30.5,30.56,30.49,30.51,238800.0,19.9101,19.9493,19.9036,19.9167,238800.0
2006-04-25 14:30:00,30.5,30.51,30.41,30.42,330900.0,19.9101,19.9167,19.8514,19.8579,330900.0
2006-04-25 15:00:00,30.41,30.44,30.27,30.29,236600.0,19.8514,19.871,19.76,19.773,236600.0
2006-04-25 15:30:00,30.28,30.33,30.23,30.31,268900.0,19.7665,19.7992,19.7339,19.7861,268900.0
2006-04-26 09:30:00,30.4,30.64,30.39,30.57,203100.0,19.8449,20.0015,19.8383,19.9558,203100.0
2006-04-26 10:00:00,30.56,30.62,30.48,30.61,616200.0,19.9493,19.9885,19.8971,19.9819,616200.0
2006-04-26 10:30:00,30.61,30.69,30.59,30.64,202400.0,19.9819,20.0342,19.9689,20.0015,202400.0
2006-04-26 11:00:00,30.64,30.66,30.56,30.61,262500.0,20.0015,20.0146,19.9493,19.9819,262500.0
2006-04-26 11:30:00,30.61,30.64,30.57,30.62,107000.0,19.9819,20.0015,19.9558,19.9885,107000.0
2006-04-26 12:00:00,30.61,30.75,30.6,30.69,210100.0,19.9819,20.0733,19.9754,20.0342,210100.0
2006-04-26 12:30:00,30.69,30.72,30.65,30.7,60100.0,20.0342,20.0537,20.0081,20.0407,60100.0
2006-04-26 13:00:00,30.71,30.72,30.6,30.62,125900.0,20.0472,20.0537,19.9754,19.9885,125900.0
2006-04-26 13:30:00,30.62,30.7,30.6,30.66,115800.0,19.9885,20.0407,19.9754,20.0146,115800.0
2006-04-26 14:00:00,30.66,30.67,30.55,30.63,122000.0,20.0146,20.0211,19.9428,19.995,122000.0
2006-04-26 14:30:00,30.63,30.66,30.57,30.63,138500.0,19.995,20.0146,19.9558,19.995,138500.0
2006-04-26 15:00:00,30.64,30.65,30.53,30.59,195200.0,20.0015,20.0081,19.9297,19.9689,195200.0
2006-04-26 15:30:00,30.59,30.68,30.58,30.68,252200.0,19.9689,20.0276,19.9624,20.0276,252200.0
2006-04-27 09:30:00,30.5,30.67,30.34,30.5,224900.0,19.9101,20.0211,19.8057,19.9101,224900.0
2006-04-27 10:00:00,30.51,30.74,30.44,30.68,513700.0,19.9167,20.0668,19.871,20.0276,513700.0
2006-04-27 10:30:00,30.68,30.71,30.53,30.57,236600.0,20.0276,20.0472,19.9297,19.9558,236600.0
2006-04-27 11:00:00,30.57,30.75,30.55,30.74,232700.0,19.9558,20.0733,19.9428,20.0668,232700.0
2006-04-27 11:30:00,30.74,30.81,30.69,30.71,304900.0,20.0668,20.1125,20.0342,20.0472,304900.0
2006-04-27 12:00:00,30.72,30.87,30.72,30.81,264500.0,20.0537,20.1517,20.0537,20.1125,264500.0
2006-04-27 12:30:00,30.8,31.0,30.8,30.95,382900.0,20.106,20.2365,20.106,20.2039,382900.0
2006-04-27 13:00:00,30.95,30.95,30.7,30.7,283400.0,20.2039,20.2039,20.0407,20.0407,283400.0
2006-04-27 13:30:00,30.7,30.75,30.68,30.72,299400.0,20.0407,20.0733,20.0276,20.0537,299400.0
2006-04-27 14:00:00,30.71,30.83,30.67,30.82,251700.0,20.0472,20.1256,20.0211,20.119,251700.0
2006-04-27 14:30:00,30.81,30.85,30.75,30.77,163200.0,20.1125,20.1386,20.0733,20.0864,163200.0
2006-04-27 15:00:00,30.77,30.82,30.74,30.74,293300.0,20.0864,20.119,20.0668,20.0668,293300.0
2006-04-27 15:30:00,30.74,30.77,30.69,30.76,554400.0,20.0668,20.0864,20.0342,20.0799,554400.0
2006-04-28 09:30:00,30.6,30.72,30.51,30.65,181600.0,19.9754,20.0537,19.9167,20.0081,181600.0
2006-04-28 10:00:00,30.66,30.8,30.64,30.76,135200.0,20.0146,20.106,20.0015,20.0799,135200.0
2006-04-28 10:30:00,30.75,30.86,30.74,30.77,179300.0,20.0733,20.1451,20.0668,20.0864,179300.0
2006-04-28 11:00:00,30.76,30.83,30.74,30.79,166000.0,20.0799,20.1256,20.0668,20.0994,166000.0
2006-04-28 11:30:00,30.79,30.8,30.74,30.74,423400.0,20.0994,20.106,20.0668,20.0668,423400.0
2006-04-28 12:00:00,30.74,30.75,30.7,30.71,226500.0,20.0668,20.0733,20.0407,20.0472,226500.0
2006-04-28 12:30:00,30.71,30.78,30.68,30.7,161400.0,20.0472,20.0929,20.0276,20.0407,161400.0
2006-04-28 13:00:00,30.7,30.79,30.7,30.74,175100.0,20.0407,20.0994,20.0407,20.0668,175100.0
2006-04-28 13:30:00,30.73,30.78,30.72,30.76,56300.0,20.0603,20.0929,20.0537,20.0799,56300.0
2006-04-28 14:00:00,30.77,30.81,30.7,30.73,179200.0,20.0864,20.1125,20.0407,20.0603,179200.0
2006-04-28 14:30:00,30.73,30.79,30.72,30.77,94600.0,20.0603,20.0994,20.0537,20.0864,94600.0
2006-04-28 15:00:00,30.77,30.81,30.75,30.79,178200.0,20.0864,20.1125,20.0733,20.0994,178200.0
2006-04-28 15:30:00,30.79,30.81,30.58,30.59,441700.0,20.0994,20.1125,19.9624,19.9689,441700.0
2006-05-01 09:30:00,30.67,30.84,30.62,30.75,221800.0,20.0211,20.1321,19.9885,20.0733,221800.0
2006-05-01 10:00:00,30.74,30.76,30.7,30.74,219200.0,20.0668,20.0799,20.0407,20.0668,219200.0
2006-05-01 10:30:00,30.75,30.9,30.7,30.89,217100.0,20.0733,20.1713,20.0407,20.1647,217100.0
2006-05-01 11:00:00,30.9,30.98,30.87,30.98,214400.0,20.1713,20.2235,20.1517,20.2235,214400.0
2006-05-01 11:30:00,30.98,31.0,30.89,30.9,195300.0,20.2235,20.2365,20.1647,20.1713,195300.0
2006-05-01 12:00:00,30.9,30.91,30.6,30.64,161400.0,20.1713,20.1778,19.9754,20.0015,161400.0
2006-05-01 12:30:00,30.65,30.65,30.48,30.51,162000.0,20.0081,20.0081,19.8971,19.9167,162000.0
2006-05-01 13:00:00,30.51,30.57,30.5,30.57,95200.0,19.9167,19.9558,19.9101,19.9558,95200.0
2006-05-01 13:30:00,30.57,30.75,30.56,30.75,90800.0,19.9558,20.0733,19.9493,20.0733,90800.0
2006-05-01 14:00:00,30.75,30.77,30.71,30.72,349900.0,20.0733,20.0864,20.0472,20.0537,349900.0
2006-05-01 14:30:00,30.72,30.76,30.72,30.74,75700.0,20.0537,20.0799,20.0537,20.0668,75700.0
2006-05-01 15:00:00,30.75,30.78,30.7,30.7,205800.0,20.0733,20.0929,20.0407,20.0407,205800.0
2006-05-01 15:30:00,30.7,30.73,30.57,30.66,479600.0,20.0407,20.0603,19.9558,20.0146,479600.0
2006-05-02 09:30:00,30.62,30.68,30.5,30.67,123600.0,19.9885,20.0276,19.9101,20.0211,123600.0
2006-05-02 10:00:00,30.66,30.79,30.55,30.67,337800.0,20.0146,20.0994,19.9428,20.0211,337800.0
2006-05-02 10:30:00,30.67,30.76,30.63,30.75,90400.0,20.0211,20.0799,19.995,20.0733,90400.0
2006-05-02 11:00:00,30.74,30.86,30.66,30.66,142200.0,20.0668,20.1451,20.0146,20.0146,142200.0
2006-05-02 11:30:00,30.66,30.74,30.66,30.7,150000.0,20.0146,20.0668,20.0146,20.0407,150000.0
2006-05-02 12:00:00,30.7,30.71,30.59,30.59,110100.0,20.0407,20.0472,19.9689,19.9689,110100.0
2006-05-02 12:30:00,30.58,30.7,30.58,30.62,74500.0,19.9624,20.0407,19.9624,19.9885,74500.0
2006-05-02 13:00:00,30.62,30.67,30.57,30.64,68600.0,19.9885,20.0211,19.9558,20.0015,68600.0
2006-05-02 13:30:00,30.65,30.68,30.62,30.65,127100.0,20.0081,20.0276,19.9885,20.0081,127100.0
2006-05-02 14:00:00,30.66,30.67,30.38,30.45,465500.0,20.0146,20.0211,19.8318,19.8775,465500.0
2006-05-02 14:30:00,30.44,30.45,30.2,30.25,602700.0,19.871,19.8775,19.7143,19.7469,602700.0
2006-05-02 15:00:00,30.26,30.58,30.17,30.49,417700.0,19.7535,19.9624,19.6947,19.9036,417700.0
2006-05-02 15:30:00,30.49,30.49,30.1,30.23,626700.0,19.9036,19.9036,19.649,19.7339,626700.0
2006-05-03 09:30:00,29.05,30.1,29.05,30.03,878800.0,18.9636,19.649,18.9636,19.6033,878800.0
2006-05-03 10:00:00,30.05,30.06,29.9,29.92,584600.0,19.6164,19.6229,19.5185,19.5315,584600.0
2006-05-03 10:30:00,29.92,30.18,29.92,30.17,353300.0,19.5315,19.7012,19.5315,19.6947,353300.0
2006-05-03 11:00:00,30.17,30.35,30.12,30.3,407700.0,19.6947,19.8122,19.6621,19.7796,407700.0
2006-05-03 11:30:00,30.28,30.7,30.27,30.62,195300.0,19.7665,20.0407,19.76,19.9885,195300.0
2006-05-03 12:00:00,30.66,30.72,30.46,30.47,553900.0,20.0146,20.0537,19.884,19.8906,553900.0
2006-05-03 12:30:00,30.45,30.5,30.41,30.43,372900.0,19.8775,19.9101,19.8514,19.8644,372900.0
2006-05-03 13:00:00,30.43,30.45,30.35,30.41,299500.0,19.8644,19.8775,19.8122,19.8514,299500.0
2006-05-03 13:30:00,30.4,30.42,30.22,30.26,178100.0,19.8449,19.8579,19.7274,19.7535,178100.0
2006-05-03 14:00:00,30.26,30.26,30.05,30.07,419400.0,19.7535,19.7535,19.6164,19.6294,419400.0
2006-05-03 14:30:00,30.07,30.16,30.0,30.1,556800.0,19.6294,19.6882,19.5837,19.649,556800.0
2006-05-03 15:00:00,30.1,30.1,30.0,30.03,266000.0,19.649,19.649,19.5837,19.6033,266000.0
2006-05-03 15:30:00,30.03,30.17,30.01,30.15,463100.0,19.6033,19.6947,19.5903,19.6817,463100.0
2006-05-04 09:30:00,30.23,30.47,30.22,30.4,329000.0,19.7339,19.8906,19.7274,19.8449,329000.0
2006-05-04 10:00:00,30.4,30.41,30.32,30.38,303400.0,19.8449,19.8514,19.7926,19.8318,303400.0
2006-05-04 10:30:00,30.39,30.4,30.2,30.35,165700.0,19.8383,19.8449,19.7143,19.8122,165700.0
2006-05-04 11:00:00,30.35,30.49,30.25,30.45,236200.0,19.8122,19.9036,19.7469,19.8775,236200.0
2006-05-04 11:30:00,30.45,30.49,30.34,30.38,184900.0,19.8775,19.9036,19.8057,19.8318,184900.0
2006-05-04 12:00:00,30.38,30.43,30.3,30.38,184800.0,19.8318,19.8644,19.7796,19.8318,184800.0
2006-05-04 12:30:00,30.38,30.4,30.35,30.36,129900.0,19.8318,19.8449,19.8122,19.8187,129900.0
2006-05-04 13:00:00,30.37,30.4,30.34,30.39,92800.0,19.8253,19.8449,19.8057,19.8383,92800.0
2006-05-04 13:30:00,30.37,30.41,30.34,30.38,93400.0,19.8253,19.8514,19.8057,19.8318,93400.0
2006-05-04 14:00:00,30.38,30.39,30.31,30.31,89900.0,19.8318,19.8383,19.7861,19.7861,89900.0
2006-05-04 14:30:00,30.31,30.35,30.24,30.35,126200.0,19.7861,19.8122,19.7404,19.8122,126200.0
2006-05-04 15:00:00,30.37,30.44,30.35,30.35,208700.0,19.8253,19.871,19.8122,19.8122,208700.0
2006-05-04 15:30:00,30.36,30.36,30.15,30.24,237700.0,19.8187,19.8187,19.6817,19.7404,237700.0
2006-05-05 09:30:00,30.25,30.4,29.95,30.11,230600.0,19.7469,19.8449,19.5511,19.6555,230600.0
2006-05-05 10:00:00,30.12,30.15,29.95,29.99,545700.0,19.6621,19.6817,19.5511,19.5772,545700.0
2006-05-05 10:30:00,29.99,29.99,29.94,29.96,335000.0,19.5772,19.5772,19.5446,19.5576,335000.0
2006-05-05 11:00:00,29.97,30.0,29.96,29.99,459200.0,19.5642,19.5837,19.5576,19.5772,459200.0
2006-05-05 11:30:00,29.99,30.1,29.99,30.06,235600.0,19.5772,19.649,19.5772,19.6229,235600.0
2006-05-05 12:00:00,30.08,30.08,29.97,29.97,288200.0,19.636,19.636,19.5642,19.5642,288200.0
2006-05-05 12:30:00,29.98,30.02,29.95,29.96,421800.0,19.5707,19.5968,19.5511,19.5576,421800.0
2006-05-05 13:00:00,29.96,30.04,29.95,29.99,291300.0,19.5576,19.6099,19.5511,19.5772,291300.0
2006-05-05 13:30:00,29.98,30.1,29.97,30.05,387600.0,19.5707,19.649,19.5642,19.6164,387600.0
2006-05-05 14:00:00,30.03,30.09,30.01,30.07,221200.0,19.6033,19.6425,19.5903,19.6294,221200.0
2006-05-05 14:30:00,30.06,30.08,30.0,30.03,247100.0,19.6229,19.636,19.5837,19.6033,247100.0
2006-05-05 15:00:00,30.03,30.06,30.0,30.01,216500.0,19.6033,19.6229,19.5837,19.5903,216500.0
2006-05-05 15:30:00,30.0,30.06,30.0,30.05,374700.0,19.5837,19.6229,19.5837,19.6164,374700.0
2006-05-08 09:30:00,30.02,30.16,29.96,30.03,250900.0,19.5968,19.6882,19.5576,19.6033,250900.0
2006-05-08 10:00:00,30.02,30.03,29.89,29.9,364800.0,19.5968,19.6033,19.5119,19.5185,364800.0
2006-05-08 10:30:00,29.9,29.96,29.9,29.92,163100.0,19.5185,19.5576,19.5185,19.5315,163100.0
2006-05-08 11:00:00,29.93,29.94,29.88,29.89,148600.0,19.538,19.5446,19.5054,19.5119,148600.0
2006-05-08 11:30:00,29.89,29.89,29.75,29.75,110100.0,19.5119,19.5119,19.4205,19.4205,110100.0
2006-05-08 12:00:00,29.75,29.78,29.75,29.78,178400.0,19.4205,19.4401,19.4205,19.4401,178400.0
2006-05-08 12:30:00,29.77,29.81,29.76,29.77,157400.0,19.4336,19.4597,19.4271,19.4336,157400.0
2006-05-08 13:00:00,29.78,29.79,29.73,29.73,93700.0,19.4401,19.4467,19.4075,19.4075,93700.0
2006-05-08 13:30:00,29.73,29.74,29.67,29.67,96600.0,19.4075,19.414,19.3683,19.3683,96600.0
2006-05-08 14:00:00,29.68,29.68,29.57,29.58,143000.0,19.3748,19.3748,19.303,19.3096,143000.0
2006-05-08 14:30:00,29.57,29.68,29.57,29.59,182300.0,19.303,19.3748,19.303,19.3161,182300.0
2006-05-08 15:00:00,29.6,29.63,29.53,29.61,309200.0,19.3226,19.3422,19.2769,19.3292,309200.0
2006-05-08 15:30:00,29.61,29.63,29.53,29.58,427800.0,19.3292,19.3422,19.2769,19.3096,427800.0
2006-05-09 09:30:00,29.66,29.93,29.6,29.92,175100.0,19.3618,19.538,19.3226,19.5315,175100.0
2006-05-09 10:00:00,29.92,30.02,29.92,29.97,273100.0,19.5315,19.5968,19.5315,19.5642,273100.0
2006-05-09 10:30:00,29.97,30.0,29.88,29.92,223700.0,19.5642,19.5837,19.5054,19.5315,223700.0
2006-05-09 11:00:00,29.93,29.98,29.86,29.9,216800.0,19.538,19.5707,19.4923,19.5185,216800.0
2006-05-09 11:30:00,29.9,29.94,29.85,29.93,131100.0,19.5185,19.5446,19.4858,19.538,131100.0
2006-05-09 12:00:00,29.94,29.96,29.85,29.85,79100.0,19.5446,19.5576,19.4858,19.4858,79100.0
2006-05-09 12:30:00,29.85,29.91,29.81,29.81,95500.0,19.4858,19.525,19.4597,19.4597,95500.0
2006-05-09 13:00:00,29.81,29.91,29.81,29.9,63600.0,19.4597,19.525,19.4597,19.5185,63600.0
2006-05-09 13:30:00,29.9,29.91,29.81,29.82,92300.0,19.5185,19.525,19.4597,19.4662,92300.0
2006-05-09 14:00:00,29.82,29.83,29.77,29.81,90900.0,19.4662,19.4728,19.4336,19.4597,90900.0
2006-05-09 14:30:00,29.81,29.81,29.73,29.73,152400.0,19.4597,19.4597,19.4075,19.4075,152400.0
2006-05-09 15:00:00,29.73,29.76,29.72,29.73,104900.0,19.4075,19.4271,19.401,19.4075,104900.0
2006-05-09 15:30:00,29.73,29.85,29.69,29.76,322400.0,19.4075,19.4858,19.3814,19.4271,322400.0
2006-05-10 09:30:00,29.75,29.79,29.74,29.76,161400.0,19.4205,19.4467,19.414,19.4271,161400.0
2006-05-10 10:00:00,29.76,29.76,29.63,29.68,215600.0,19.4271,19.4271,19.3422,19.3748,215600.0
2006-05-10 10:30:00,29.68,29.75,29.65,29.67,68700.0,19.3748,19.4205,19.3553,19.3683,68700.0
2006-05-10 11:00:00,29.66,29.7,29.65,29.67,136300.0,19.3618,19.3879,19.3553,19.3683,136300.0
2006-05-10 11:30:00,29.67,29.76,29.67,29.75,179900.0,19.3683,19.4271,19.3683,19.4205,179900.0
2006-05-10 12:00:00,29.75,29.78,29.73,29.77,37200.0,19.4205,19.4401,19.4075,19.4336,37200.0
2006-05-10 12:30:00,29.78,29.86,29.77,29.84,143400.0,19.4401,19.4923,19.4336,19.4793,143400.0
2006-05-10 13:00:00,29.85,29.87,29.8,29.85,83100.0,19.4858,19.4989,19.4532,19.4858,83100.0
2006-05-10 13:30:00,29.84,29.84,29.79,29.82,87300.0,19.4793,19.4793,19.4467,19.4662,87300.0
2006-05-10 14:00:00,29.82,29.83,29.61,29.78,148200.0,19.4662,19.4728,19.3292,19.4401,148200.0
2006-05-10 14:30:00,29.78,29.9,29.69,29.88,207100.0,19.4401,19.5185,19.3814,19.5054,207100.0
2006-05-10 15:00:00,29.88,29.9,29.84,29.85,118700.0,19.5054,19.5185,19.4793,19.4858,118700.0
2006-05-10 15:30:00,29.84,29.86,29.73,29.83,230600.0,19.4793,19.4923,19.4075,19.4728,230600.0
2006-05-11 09:30:00,29.65,29.74,29.39,29.45,151100.0,19.3553,19.414,19.1855,19.2247,151100.0
2006-05-11 10:00:00,29.44,29.49,29.37,29.39,121000.0,19.2182,19.2508,19.1725,19.1855,121000.0
2006-05-11 10:30:00,29.4,29.43,29.34,29.37,102900.0,19.1921,19.2116,19.1529,19.1725,102900.0
2006-05-11 11:00:00,29.38,29.44,29.3,29.31,94900.0,19.179,19.2182,19.1268,19.1333,94900.0
2006-05-11 11:30:00,29.3,29.37,29.26,29.27,61000.0,19.1268,19.1725,19.1007,19.1072,61000.0
2006-05-11 12:00:00,29.27,29.32,29.22,29.29,107200.0,19.1072,19.1398,19.0746,19.1203,107200.0
2006-05-11 12:30:00,29.28,29.29,29.21,29.27,82800.0,19.1137,19.1203,19.068,19.1072,82800.0
2006-05-11 13:00:00,29.28,29.3,29.09,29.14,96200.0,19.1137,19.1268,18.9897,19.0223,96200.0
2006-05-11 13:30:00,29.14,29.23,29.14,29.23,130800.0,19.0223,19.0811,19.0223,19.0811,130800.0
2006-05-11 14:00:00,29.24,29.39,29.22,29.37,173400.0,19.0876,19.1855,19.0746,19.1725,173400.0
2006-05-11 14:30:00,29.37,29.39,29.29,29.32,117200.0,19.1725,19.1855,19.1203,19.1398,117200.0
2006-05-11 15:00:00,29.31,29.35,29.24,29.27,201500.0,19.1333,19.1594,19.0876,19.1072,201500.0
2006-05-11 15:30:00,29.27,29.28,29.17,29.27,254800.0,19.1072,19.1137,19.0419,19.1072,254800.0
2006-05-12 09:30:00,29.24,29.27,29.08,29.27,92900.0,19.0876,19.1072,18.9832,19.1072,92900.0
2006-05-12 10:00:00,29.28,29.28,29.15,29.15,302300.0,19.1137,19.1137,19.0289,19.0289,302300.0
2006-05-12 10:30:00,29.15,29.17,29.02,29.08,108900.0,19.0289,19.0419,18.944,18.9832,108900.0
2006-05-12 11:00:00,29.08,29.15,29.07,29.07,107500.0,18.9832,19.0289,18.9766,18.9766,107500.0
2006-05-12 11:30:00,29.06,29.07,29.0,29.03,87300.0,18.9701,18.9766,18.9309,18.9505,87300.0
2006-05-12 12:00:00,29.03,29.13,29.0,29.0,77200.0,18.9505,19.0158,18.9309,18.9309,77200.0
2006-05-12 12:30:00,29.0,29.02,28.97,29.0,211500.0,18.9309,18.944,18.9114,18.9309,211500.0
2006-05-12 13:00:00,29.0,29.03,28.97,29.0,87800.0,18.9309,18.9505,18.9114,18.9309,87800.0
2006-05-12 13:30:00,29.0,29.01,28.99,29.01,85500.0,18.9309,18.9375,18.9244,18.9375,85500.0
2006-05-12 14:00:00,29.0,29.11,28.99,29.03,178300.0,18.9309,19.0028,18.9244,18.9505,178300.0
2006-05-12 14:30:00,29.04,29.06,28.98,29.0,113800.0,18.9571,18.9701,18.9179,18.9309,113800.0
2006-05-12 15:00:00,29.0,29.04,28.98,29.0,85700.0,18.9309,18.9571,18.9179,18.9309,85700.0
2006-05-12 15:30:00,29.0,29.04,28.87,28.89,332000.0,18.9309,18.9571,18.8461,18.8591,332000.0
2006-05-15 09:30:00,28.75,28.96,28.71,28.9,161200.0,18.7678,18.9048,18.7416,18.8657,161200.0
2006-05-15 10:00:00,28.9,28.98,28.79,28.98,266700.0,18.8657,18.9179,18.7939,18.9179,266700.0
2006-05-15 10:30:00,28.97,29.02,28.95,28.99,147000.0,18.9114,18.944,18.8983,18.9244,147000.0
2006-05-15 11:00:00,28.99,29.03,28.96,28.98,86700.0,18.9244,18.9505,18.9048,18.9179,86700.0
2006-05-15 11:30:00,28.97,29.04,28.95,29.02,152400.0,18.9114,18.9571,18.8983,18.944,152400.0
2006-05-15 12:00:00,29.02,29.05,28.97,29.0,130900.0,18.944,18.9636,18.9114,18.9309,130900.0
2006-05-15 12:30:00,29.0,29.05,29.0,29.03,58000.0,18.9309,18.9636,18.9309,18.9505,58000.0
2006-05-15 13:00:00,29.03,29.07,29.0,29.02,246200.0,18.9505,18.9766,18.9309,18.944,246200.0
2006-05-15 13:30:00,29.01,29.05,29.0,29.03,147500.0,18.9375,18.9636,18.9309,18.9505,147500.0
2006-05-15 14:00:00,29.04,29.06,29.0,29.05,157800.0,18.9571,18.9701,18.9309,18.9636,157800.0
2006-05-15 14:30:00,29.05,29.06,28.96,29.0,187300.0,18.9636,18.9701,18.9048,18.9309,187300.0
2006-05-15 15:00:00,29.0,29.07,28.95,28.96,200600.0,18.9309,18.9766,18.8983,18.9048,200600.0
2006-05-15 15:30:00,28.97,29.01,28.95,28.96,266600.0,18.9114,18.9375,18.8983,18.9048,266600.0
2006-05-16 09:30:00,29.0,29.13,28.83,28.94,286000.0,18.9309,19.0158,18.82,18.8918,286000.0
2006-05-16 10:00:00,28.93,29.11,28.85,29.09,452300.0,18.8853,19.0028,18.833,18.9897,452300.0
2006-05-16 10:30:00,29.11,29.11,28.98,28.98,428600.0,19.0028,19.0028,18.9179,18.9179,428600.0
2006-05-16 11:00:00,28.98,29.0,28.95,28.96,93300.0,18.9179,18.9309,18.8983,18.9048,93300.0
2006-05-16 11:30:00,28.95,28.98,28.92,28.98,155800.0,18.8983,18.9179,18.8787,18.9179,155800.0
2006-05-16 12:00:00,28.98,28.99,28.95,28.99,74300.0,18.9179,18.9244,18.8983,18.9244,74300.0
2006-05-16 12:30:00,28.99,29.0,28.95,28.98,119200.0,18.9244,18.9309,18.8983,18.9179,119200.0
2006-05-16 13:00:00,28.98,29.01,28.94,28.96,537500.0,18.9179,18.9375,18.8918,18.9048,537500.0
2006-05-16 13:30:00,28.96,28.99,28.95,28.95,121300.0,18.9048,18.9244,18.8983,18.8983,121300.0
2006-05-16 14:00:00,28.95,28.96,28.92,28.92,134300.0,18.8983,18.9048,18.8787,18.8787,134300.0
2006-05-16 14:30:00,28.93,28.97,28.87,28.88,78000.0,18.8853,18.9114,18.8461,18.8526,78000.0
2006-05-16 15:00:00,28.89,28.91,28.88,28.91,123200.0,18.8591,18.8722,18.8526,18.8722,123200.0
2006-05-16 15:30:00,28.9,28.91,28.86,28.89,412200.0,18.8657,18.8722,18.8396,18.8591,412200.0
2006-05-17 09:30:00,28.7,28.75,28.55,28.69,356100.0,18.7351,18.7678,18.6372,18.7286,356100.0
2006-05-17 10:00:00,28.7,28.7,28.61,28.65,183400.0,18.7351,18.7351,18.6764,18.7025,183400.0
2006-05-17 10:30:00,28.63,28.65,28.61,28.61,150000.0,18.6894,18.7025,18.6764,18.6764,150000.0
2006-05-17 11:00:00,28.62,28.62,28.41,28.42,304800.0,18.6829,18.6829,18.5458,18.5523,304800.0
2006-05-17 11:30:00,28.4,28.45,28.36,28.43,123900.0,18.5393,18.5719,18.5132,18.5589,123900.0
2006-05-17 12:00:00,28.43,28.54,28.42,28.47,79400.0,18.5589,18.6307,18.5523,18.585,79400.0
2006-05-17 12:30:00,28.48,28.51,28.42,28.46,168500.0,18.5915,18.6111,18.5523,18.5784,168500.0
2006-05-17 13:00:00,28.46,28.54,28.46,28.54,104300.0,18.5784,18.6307,18.5784,18.6307,104300.0
2006-05-17 13:30:00,28.53,28.61,28.5,28.59,87700.0,18.6241,18.6764,18.6046,18.6633,87700.0
2006-05-17 14:00:00,28.6,28.6,28.42,28.47,130300.0,18.6698,18.6698,18.5523,18.585,130300.0
2006-05-17 14:30:00,28.48,28.52,28.4,28.41,192000.0,18.5915,18.6176,18.5393,18.5458,192000.0
2006-05-17 15:00:00,28.43,28.51,28.42,28.46,122700.0,18.5589,18.6111,18.5523,18.5784,122700.0
2006-05-17 15:30:00,28.45,28.48,28.38,28.4,268300.0,18.5719,18.5915,18.5262,18.5393,268300.0
2006-05-18 09:30:00,28.4,28.81,28.4,28.75,393800.0,18.5393,18.8069,18.5393,18.7678,393800.0
2006-05-18 10:00:00,28.76,28.78,28.64,28.74,312400.0,18.7743,18.7873,18.6959,18.7612,312400.0
2006-05-18 10:30:00,28.74,28.76,28.69,28.71,257600.0,18.7612,18.7743,18.7286,18.7416,257600.0
2006-05-18 11:00:00,28.72,28.72,28.5,28.57,294100.0,18.7482,18.7482,18.6046,18.6502,294100.0
2006-05-18 11:30:00,28.57,28.64,28.51,28.58,318700.0,18.6502,18.6959,18.6111,18.6568,318700.0
2006-05-18 12:00:00,28.58,28.65,28.48,28.59,155500.0,18.6568,18.7025,18.5915,18.6633,155500.0
2006-05-18 12:30:00,28.59,28.7,28.58,28.69,116700.0,18.6633,18.7351,18.6568,18.7286,116700.0
2006-05-18 13:00:00,28.7,28.7,28.6,28.64,201400.0,18.7351,18.7351,18.6698,18.6959,201400.0
2006-05-18 13:30:00,28.65,28.69,28.63,28.67,323500.0,18.7025,18.7286,18.6894,18.7155,323500.0
2006-05-18 14:00:00,28.68,28.68,28.56,28.56,207400.0,18.7221,18.7221,18.6437,18.6437,207400.0
2006-05-18 14:30:00,28.56,28.59,28.5,28.51,261200.0,18.6437,18.6633,18.6046,18.6111,261200.0
2006-05-18 15:00:00,28.53,28.54,28.35,28.35,304400.0,18.6241,18.6307,18.5066,18.5066,304400.0
2006-05-18 15:30:00,28.36,28.54,28.35,28.41,626800.0,18.5132,18.6307,18.5066,18.5458,626800.0
2006-05-19 09:30:00,28.25,28.48,28.21,28.42,496500.0,18.4414,18.5915,18.4152,18.5523,496500.0
2006-05-19 10:00:00,28.42,28.46,28.18,28.18,280700.0,18.5523,18.5784,18.3957,18.3957,280700.0
2006-05-19 10:30:00,28.18,28.25,28.12,28.25,203100.0,18.3957,18.4414,18.3565,18.4414,203100.0
2006-05-19 11:00:00,28.26,28.5,28.25,28.42,461400.0,18.4479,18.6046,18.4414,18.5523,461400.0
2006-05-19 11:30:00,28.45,28.51,28.34,28.42,143700.0,18.5719,18.6111,18.5001,18.5523,143700.0
2006-05-19 12:00:00,28.42,28.52,28.39,28.5,168400.0,18.5523,18.6176,18.5327,18.6046,168400.0
2006-05-19 12:30:00,28.5,28.6,28.45,28.52,145000.0,18.6046,18.6698,18.5719,18.6176,145000.0
2006-05-19 13:00:00,28.52,28.59,28.5,28.55,181100.0,18.6176,18.6633,18.6046,18.6372,181100.0
2006-05-19 13:30:00,28.57,28.64,28.53,28.6,144600.0,18.6502,18.6959,18.6241,18.6698,144600.0
2006-05-19 14:00:00,28.6,28.62,28.55,28.57,52500.0,18.6698,18.6829,18.6372,18.6502,52500.0
2006-05-19 14:30:00,28.58,28.58,28.51,28.56,324700.0,18.6568,18.6568,18.6111,18.6437,324700.0
2006-05-19 15:00:00,28.56,28.57,28.46,28.54,111500.0,18.6437,18.6502,18.5784,18.6307,111500.0
2006-05-19 15:30:00,28.55,28.56,28.5,28.54,255300.0,18.6372,18.6437,18.6046,18.6307,255300.0
2006-05-22 09:30:00,28.36,28.51,28.25,28.27,178300.0,18.5132,18.6111,18.4414,18.4544,178300.0
2006-05-22 10:00:00,28.27,28.3,28.13,28.19,170400.0,18.4544,18.474,18.363,18.4022,170400.0
2006-05-22 10:30:00,28.2,28.38,28.2,28.33,216800.0,18.4087,18.5262,18.4087,18.4936,216800.0
2006-05-22 11:00:00,28.33,28.34,28.22,28.28,85700.0,18.4936,18.5001,18.4218,18.4609,85700.0
2006-05-22 11:30:00,28.3,28.38,28.14,28.3,110000.0,18.474,18.5262,18.3695,18.474,110000.0
2006-05-22 12:00:00,28.29,28.34,28.25,28.27,133400.0,18.4675,18.5001,18.4414,18.4544,133400.0
2006-05-22 12:30:00,28.27,28.3,28.23,28.25,124200.0,18.4544,18.474,18.4283,18.4414,124200.0
2006-05-22 13:00:00,28.26,28.29,28.11,28.17,172300.0,18.4479,18.4675,18.35,18.3891,172300.0
2006-05-22 13:30:00,28.17,28.29,28.15,28.26,49700.0,18.3891,18.4675,18.3761,18.4479,49700.0
2006-05-22 14:00:00,28.27,28.37,28.17,28.35,77800.0,18.4544,18.5197,18.3891,18.5066,77800.0
2006-05-22 14:30:00,28.34,28.34,28.24,28.27,63600.0,18.5001,18.5001,18.4348,18.4544,63600.0
2006-05-22 15:00:00,28.26,28.3,28.19,28.29,175000.0,18.4479,18.474,18.4022,18.4675,175000.0
2006-05-22 15:30:00,28.3,28.37,28.17,28.18,280000.0,18.474,18.5197,18.3891,18.3957,280000.0
2006-05-23 09:30:00,28.21,28.21,27.99,28.13,217400.0,18.4152,18.4152,18.2716,18.363,217400.0
2006-05-23 10:00:00,28.14,28.44,28.14,28.26,308300.0,18.3695,18.5654,18.3695,18.4479,308300.0
2006-05-23 10:30:00,28.27,28.27,28.13,28.13,193300.0,18.4544,18.4544,18.363,18.363,193300.0
2006-05-23 11:00:00,28.12,28.22,28.01,28.16,184200.0,18.3565,18.4218,18.2847,18.3826,184200.0
2006-05-23 11:30:00,28.16,28.3,28.15,28.21,96100.0,18.3826,18.474,18.3761,18.4152,96100.0
2006-05-23 12:00:00,28.23,28.23,28.13,28.14,96600.0,18.4283,18.4283,18.363,18.3695,96600.0
2006-05-23 12:30:00,28.13,28.2,28.05,28.18,131900.0,18.363,18.4087,18.3108,18.3957,131900.0
2006-05-23 13:00:00,28.17,28.22,28.17,28.22,67900.0,18.3891,18.4218,18.3891,18.4218,67900.0
2006-05-23 13:30:00,28.23,28.3,28.22,28.24,62500.0,18.4283,18.474,18.4218,18.4348,62500.0
2006-05-23 14:00:00,28.24,28.25,28.1,28.18,62700.0,18.4348,18.4414,18.3434,18.3957,62700.0
2006-05-23 14:30:00,28.17,28.22,28.1,28.16,72700.0,18.3891,18.4218,18.3434,18.3826,72700.0
2006-05-23 15:00:00,28.15,28.2,28.12,28.15,105500.0,18.3761,18.4087,18.3565,18.3761,105500.0
2006-05-23 15:30:00,28.16,28.18,28.0,28.01,230500.0,18.3826,18.3957,18.2782,18.2847,230500.0
2006-05-24 09:30:00,27.92,28.0,27.72,27.86,315000.0,18.2259,18.2782,18.0954,18.1868,315000.0
2006-05-24 10:00:00,27.87,28.14,27.85,28.0,393800.0,18.1933,18.3695,18.1802,18.2782,393800.0
2006-05-24 10:30:00,27.99,28.05,27.97,28.03,206600.0,18.2716,18.3108,18.2586,18.2977,206600.0
2006-05-24 11:00:00,28.03,28.06,27.91,27.96,129900.0,18.2977,18.3173,18.2194,18.252,129900.0
2006-05-24 11:30:00,27.95,27.98,27.8,27.91,191500.0,18.2455,18.2651,18.1476,18.2194,191500.0
2006-05-24 12:00:00,27.92,28.0,27.91,27.94,140200.0,18.2259,18.2782,18.2194,18.239,140200.0
2006-05-24 12:30:00,27.97,28.02,27.9,27.91,85400.0,18.2586,18.2912,18.2129,18.2194,85400.0
2006-05-24 13:00:00,27.9,27.96,27.82,27.84,92900.0,18.2129,18.252,18.1607,18.1737,92900.0
2006-05-24 13:30:00,27.82,28.0,27.8,27.94,116100.0,18.1607,18.2782,18.1476,18.239,116100.0
2006-05-24 14:00:00,27.94,28.0,27.87,27.91,152500.0,18.239,18.2782,18.1933,18.2194,152500.0
2006-05-24 14:30:00,27.9,28.09,27.87,27.99,125600.0,18.2129,18.3369,18.1933,18.2716,125600.0
2006-05-24 15:00:00,27.99,27.99,27.86,27.93,212400.0,18.2716,18.2716,18.1868,18.2325,212400.0
2006-05-24 15:30:00,27.93,28.11,27.93,28.02,505000.0,18.2325,18.35,18.2325,18.2912,505000.0
2006-05-25 09:30:00,28.39,28.4,28.05,28.19,214800.0,18.5327,18.5393,18.3108,18.4022,214800.0
2006-05-25 10:00:00,28.22,28.37,28.03,28.07,216000.0,18.4218,18.5197,18.2977,18.3239,216000.0
2006-05-25 10:30:00,28.08,28.25,28.06,28.13,171100.0,18.3304,18.4414,18.3173,18.363,171100.0
2006-05-25 11:00:00,28.13,28.22,28.09,28.17,99500.0,18.363,18.4218,18.3369,18.3891,99500.0
2006-05-25 11:30:00,28.16,28.31,28.15,28.29,234700.0,18.3826,18.4805,18.3761,18.4675,234700.0
2006-05-25 12:00:00,28.29,28.32,28.2,28.24,109100.0,18.4675,18.4871,18.4087,18.4348,109100.0
2006-05-25 12:30:00,28.23,28.24,28.16,28.19,124700.0,18.4283,18.4348,18.3826,18.4022,124700.0
2006-05-25 13:00:00,28.2,28.28,28.18,28.27,119900.0,18.4087,18.4609,18.3957,18.4544,119900.0
2006-05-25 13:30:00,28.27,28.4,28.27,28.28,195800.0,18.4544,18.5393,18.4544,18.4609,195800.0
2006-05-25 14:00:00,28.3,28.39,28.29,28.31,107100.0,18.474,18.5327,18.4675,18.4805,107100.0
2006-05-25 14:30:00,28.31,28.33,28.24,28.26,141900.0,18.4805,18.4936,18.4348,18.4479,141900.0
2006-05-25 15:00:00,28.27,28.46,28.22,28.44,281300.0,18.4544,18.5784,18.4218,18.5654,281300.0
2006-05-25 15:30:00,28.45,28.57,28.35,28.49,620300.0,18.5719,18.6502,18.5066,18.598,620300.0
2006-05-26 09:30:00,28.6,28.6,28.3,28.3,117800.0,18.6698,18.6698,18.474,18.474,117800.0
2006-05-26 10:00:00,28.3,28.3,28.11,28.22,150400.0,18.474,18.474,18.35,18.4218,150400.0
2006-05-26 10:30:00,28.22,28.27,28.19,28.26,273300.0,18.4218,18.4544,18.4022,18.4479,273300.0
2006-05-26 11:00:00,28.24,28.36,28.23,28.34,183400.0,18.4348,18.5132,18.4283,18.5001,183400.0
2006-05-26 11:30:00,28.34,28.43,28.34,28.4,171400.0,18.5001,18.5589,18.5001,18.5393,171400.0
2006-05-26 12:00:00,28.42,28.43,28.38,28.39,55500.0,18.5523,18.5589,18.5262,18.5327,55500.0
2006-05-26 12:30:00,28.38,28.41,28.36,28.39,252600.0,18.5262,18.5458,18.5132,18.5327,252600.0
2006-05-26 13:00:00,28.39,28.39,28.27,28.27,157400.0,18.5327,18.5327,18.4544,18.4544,157400.0
2006-05-26 13:30:00,28.27,28.3,28.26,28.27,176800.0,18.4544,18.474,18.4479,18.4544,176800.0
2006-05-26 14:00:00,28.26,28.28,28.23,28.23,121300.0,18.4479,18.4609,18.4283,18.4283,121300.0
2006-05-26 14:30:00,28.24,28.27,28.23,28.27,157100.0,18.4348,18.4544,18.4283,18.4544,157100.0
2006-05-26 15:00:00,28.26,28.3,28.25,28.25,86300.0,18.4479,18.474,18.4414,18.4414,86300.0
2006-05-26 15:30:00,28.25,28.32,28.25,28.29,255500.0,18.4414,18.4871,18.4414,18.4675,255500.0
2006-05-30 09:30:00,28.15,28.15,27.87,28.0,658600.0,18.3761,18.3761,18.1933,18.2782,658600.0
2006-05-30 10:00:00,28.0,28.05,27.98,28.0,179700.0,18.2782,18.3108,18.2651,18.2782,179700.0
2006-05-30 10:30:00,28.01,28.17,28.0,28.13,98100.0,18.2847,18.3891,18.2782,18.363,98100.0
2006-05-30 11:00:00,28.13,28.15,27.98,28.0,115100.0,18.363,18.3761,18.2651,18.2782,115100.0
2006-05-30 11:30:00,27.99,28.08,27.99,28.02,65200.0,18.2716,18.3304,18.2716,18.2912,65200.0
2006-05-30 12:00:00,28.02,28.04,27.98,28.0,100400.0,18.2912,18.3043,18.2651,18.2782,100400.0
2006-05-30 12:30:00,28.01,28.09,27.96,27.97,92300.0,18.2847,18.3369,18.252,18.2586,92300.0
2006-05-30 13:00:00,27.97,27.97,27.87,27.88,93400.0,18.2586,18.2586,18.1933,18.1998,93400.0
2006-05-30 13:30:00,27.88,27.92,27.81,27.91,289900.0,18.1998,18.2259,18.1541,18.2194,289900.0
2006-05-30 14:00:00,27.91,27.91,27.81,27.84,168200.0,18.2194,18.2194,18.1541,18.1737,168200.0
2006-05-30 14:30:00,27.84,27.97,27.84,27.97,128000.0,18.1737,18.2586,18.1737,18.2586,128000.0
2006-05-30 15:00:00,27.97,28.03,27.93,27.94,145200.0,18.2586,18.2977,18.2325,18.239,145200.0
2006-05-30 15:30:00,27.94,27.96,27.82,27.91,173100.0,18.239,18.252,18.1607,18.2194,173100.0
2006-05-31 09:30:00,28.0,28.1,27.92,28.03,135200.0,18.2782,18.3434,18.2259,18.2977,135200.0
2006-05-31 10:00:00,28.03,28.07,27.9,27.95,261900.0,18.2977,18.3239,18.2129,18.2455,261900.0
2006-05-31 10:30:00,27.98,28.01,27.89,28.0,134400.0,18.2651,18.2847,18.2064,18.2782,134400.0
2006-05-31 11:00:00,28.01,28.1,27.96,28.08,206600.0,18.2847,18.3434,18.252,18.3304,206600.0
2006-05-31 11:30:00,28.1,28.12,28.04,28.1,56300.0,18.3434,18.3565,18.3043,18.3434,56300.0
2006-05-31 12:00:00,28.11,28.16,28.04,28.13,54300.0,18.35,18.3826,18.3043,18.363,54300.0
2006-05-31 12:30:00,28.13,28.17,28.09,28.09,48900.0,18.363,18.3891,18.3369,18.3369,48900.0
2006-05-31 13:00:00,28.1,28.12,28.05,28.05,60300.0,18.3434,18.3565,18.3108,18.3108,60300.0
2006-05-31 13:30:00,28.05,28.08,28.0,28.01,86400.0,18.3108,18.3304,18.2782,18.2847,86400.0
2006-05-31 14:00:00,28.0,28.07,27.82,27.93,148700.0,18.2782,18.3239,18.1607,18.2325,148700.0
2006-05-31 14:30:00,27.92,28.06,27.91,27.99,114900.0,18.2259,18.3173,18.2194,18.2716,114900.0
2006-05-31 15:00:00,28.01,28.03,27.93,27.98,100800.0,18.2847,18.2977,18.2325,18.2651,100800.0
2006-05-31 15:30:00,27.98,28.08,27.89,28.07,252600.0,18.2651,18.3304,18.2064,18.3239,252600.0
2006-06-01 09:30:00,28.11,28.22,28.03,28.09,179100.0,18.35,18.4218,18.2977,18.3369,179100.0
2006-06-01 10:00:00,28.06,28.1,27.95,27.96,89700.0,18.3173,18.3434,18.2455,18.252,89700.0
2006-06-01 10:30:00,27.96,28.03,27.93,27.94,93100.0,18.252,18.2977,18.2325,18.239,93100.0
2006-06-01 11:00:00,27.94,28.08,27.94,28.04,78300.0,18.239,18.3304,18.239,18.3043,78300.0
2006-06-01 11:30:00,28.04,28.1,28.04,28.07,169400.0,18.3043,18.3434,18.3043,18.3239,169400.0
2006-06-01 12:00:00,28.07,28.12,28.06,28.1,131500.0,18.3239,18.3565,18.3173,18.3434,131500.0
2006-06-01 12:30:00,28.09,28.12,28.09,28.1,91100.0,18.3369,18.3565,18.3369,18.3434,91100.0
2006-06-01 13:00:00,28.1,28.13,28.1,28.12,42000.0,18.3434,18.363,18.3434,18.3565,42000.0
2006-06-01 13:30:00,28.13,28.14,28.1,28.1,55400.0,18.363,18.3695,18.3434,18.3434,55400.0
2006-06-01 14:00:00,28.1,28.11,28.05,28.08,72300.0,18.3434,18.35,18.3108,18.3304,72300.0
2006-06-01 14:30:00,28.07,28.12,28.05,28.11,152300.0,18.3239,18.3565,18.3108,18.35,152300.0
2006-06-01 15:00:00,28.11,28.23,28.08,28.23,159600.0,18.35,18.4283,18.3304,18.4283,159600.0
2006-06-01 15:30:00,28.23,28.31,28.21,28.26,410700.0,18.4283,18.4805,18.4152,18.4479,410700.0
2006-06-02 09:30:00,28.35,28.42,28.21,28.28,209600.0,18.5066,18.5523,18.4152,18.4609,209600.0
2006-06-02 10:00:00,28.26,28.33,28.19,28.23,177100.0,18.4479,18.4936,18.4022,18.4283,177100.0
2006-06-02 10:30:00,28.23,28.34,28.19,28.21,130000.0,18.4283,18.5001,18.4022,18.4152,130000.0
2006-06-02 11:00:00,28.22,28.3,28.18,28.24,219900.0,18.4218,18.474,18.3957,18.4348,219900.0
2006-06-02 11:30:00,28.25,28.25,28.15,28.24,129100.0,18.4414,18.4414,18.3761,18.4348,129100.0
2006-06-02 12:00:00,28.24,28.28,28.15,28.24,107300.0,18.4348,18.4609,18.3761,18.4348,107300.0
2006-06-02 12:30:00,28.24,28.25,28.16,28.19,68800.0,18.4348,18.4414,18.3826,18.4022,68800.0
2006-06-02 13:00:00,28.18,28.28,28.18,28.27,47600.0,18.3957,18.4609,18.3957,18.4544,47600.0
2006-06-02 13:30:00,28.27,28.27,28.19,28.24,74400.0,18.4544,18.4544,18.4022,18.4348,74400.0
2006-06-02 14:00:00,28.24,28.26,28.2,28.24,136500.0,18.4348,18.4479,18.4087,18.4348,136500.0
2006-06-02 14:30:00,28.25,28.33,28.24,28.25,83000.0,18.4414,18.4936,18.4348,18.4414,83000.0
2006-06-02 15:00:00,28.24,28.3,28.22,28.23,165000.0,18.4348,18.474,18.4218,18.4283,165000.0
2006-06-02 15:30:00,28.24,28.3,28.21,28.3,833700.0,18.4348,18.474,18.4152,18.474,833700.0
2006-06-05 09:30:00,28.18,28.21,28.1,28.19,182200.0,18.3957,18.4152,18.3434,18.4022,182200.0
2006-06-05 10:00:00,28.2,28.2,28.12,28.12,174600.0,18.4087,18.4087,18.3565,18.3565,174600.0
2006-06-05 10:30:00,28.1,28.14,28.03,28.09,102500.0,18.3434,18.3695,18.2977,18.3369,102500.0
2006-06-05 11:00:00,28.08,28.11,28.07,28.1,101500.0,18.3304,18.35,18.3239,18.3434,101500.0
2006-06-05 11:30:00,28.09,28.18,28.09,28.18,100200.0,18.3369,18.3957,18.3369,18.3957,100200.0
2006-06-05 12:00:00,28.18,28.23,28.14,28.23,209400.0,18.3957,18.4283,18.3695,18.4283,209400.0
2006-06-05 12:30:00,28.21,28.28,28.2,28.26,381000.0,18.4152,18.4609,18.4087,18.4479,381000.0
2006-06-05 13:00:00,28.26,28.3,28.22,28.3,45700.0,18.4479,18.474,18.4218,18.474,45700.0
2006-06-05 13:30:00,28.3,28.31,28.23,28.27,88900.0,18.474,18.4805,18.4283,18.4544,88900.0
2006-06-05 14:00:00,28.26,28.27,28.14,28.24,202400.0,18.4479,18.4544,18.3695,18.4348,202400.0
2006-06-05 14:30:00,28.24,28.27,28.15,28.23,171500.0,18.4348,18.4544,18.3761,18.4283,171500.0
2006-06-05 15:00:00,28.23,28.27,28.11,28.21,344500.0,18.4283,18.4544,18.35,18.4152,344500.0
2006-06-05 15:30:00,28.21,28.28,28.16,28.24,754300.0,18.4152,18.4609,18.3826,18.4348,754300.0
2006-06-06 09:30:00,28.3,28.37,28.18,28.23,124000.0,18.474,18.5197,18.3957,18.4283,124000.0
2006-06-06 10:00:00,28.23,28.3,28.08,28.22,237600.0,18.4283,18.474,18.3304,18.4218,237600.0
2006-06-06 10:30:00,28.23,28.23,28.1,28.19,190300.0,18.4283,18.4283,18.3434,18.4022,190300.0
2006-06-06 11:00:00,28.19,28.21,28.1,28.13,1548200.0,18.4022,18.4152,18.3434,18.363,1548200.0
2006-06-06 11:30:00,28.12,28.17,27.97,27.99,191500.0,18.3565,18.3891,18.2586,18.2716,191500.0
2006-06-06 12:00:00,27.98,28.17,27.97,28.04,104800.0,18.2651,18.3891,18.2586,18.3043,104800.0
2006-06-06 12:30:00,28.04,28.19,28.03,28.18,109300.0,18.3043,18.4022,18.2977,18.3957,109300.0
2006-06-06 13:00:00,28.18,28.18,28.07,28.11,63500.0,18.3957,18.3957,18.3239,18.35,63500.0
2006-06-06 13:30:00,28.12,28.14,28.0,28.05,98300.0,18.3565,18.3695,18.2782,18.3108,98300.0
2006-06-06 14:00:00,28.05,28.14,28.03,28.11,92900.0,18.3108,18.3695,18.2977,18.35,92900.0
2006-06-06 14:30:00,28.11,28.17,28.08,28.11,146800.0,18.35,18.3891,18.3304,18.35,146800.0
2006-06-06 15:00:00,28.1,28.18,28.08,28.16,135600.0,18.3434,18.3957,18.3304,18.3826,135600.0
2006-06-06 15:30:00,28.15,28.31,28.11,28.22,182400.0,18.3761,18.4805,18.35,18.4218,182400.0
2006-06-07 09:30:00,28.35,28.37,28.06,28.07,115500.0,18.5066,18.5197,18.3173,18.3239,115500.0
2006-06-07 10:00:00,28.07,28.29,28.07,28.24,301700.0,18.3239,18.4675,18.3239,18.4348,301700.0
2006-06-07 10:30:00,28.25,28.26,28.08,28.12,149700.0,18.4414,18.4479,18.3304,18.3565,149700.0
2006-06-07 11:00:00,28.14,28.25,28.13,28.2,93600.0,18.3695,18.4414,18.363,18.4087,93600.0
2006-06-07 11:30:00,28.2,28.25,28.2,28.25,95400.0,18.4087,18.4414,18.4087,18.4414,95400.0
2006-06-07 12:00:00,28.25,28.28,28.22,28.25,292300.0,18.4414,18.4609,18.4218,18.4414,292300.0
2006-06-07 12:30:00,28.27,28.28,28.23,28.23,295400.0,18.4544,18.4609,18.4283,18.4283,295400.0
2006-06-07 13:00:00,28.24,28.31,28.24,28.3,44400.0,18.4348,18.4805,18.4348,18.474,44400.0
2006-06-07 13:30:00,28.31,28.33,28.24,28.25,106400.0,18.4805,18.4936,18.4348,18.4414,106400.0
2006-06-07 14:00:00,28.25,28.3,28.16,28.25,141800.0,18.4414,18.474,18.3826,18.4414,141800.0
2006-06-07 14:30:00,28.25,28.38,28.24,28.38,101800.0,18.4414,18.5262,18.4348,18.5262,101800.0
2006-06-07 15:00:00,28.39,28.39,28.17,28.19,197700.0,18.5327,18.5327,18.3891,18.4022,197700.0
2006-06-07 15:30:00,28.19,28.23,28.12,28.12,206600.0,18.4022,18.4283,18.3565,18.3565,206600.0
2006-06-08 09:30:00,27.94,28.08,27.84,28.0,223200.0,18.239,18.3304,18.1737,18.2782,223200.0
2006-06-08 10:00:00,28.0,28.09,27.92,28.02,257700.0,18.2782,18.3369,18.2259,18.2912,257700.0
2006-06-08 10:30:00,28.03,28.04,27.89,27.97,152800.0,18.2977,18.3043,18.2064,18.2586,152800.0
2006-06-08 11:00:00,27.96,27.98,27.7,27.72,225900.0,18.252,18.2651,18.0823,18.0954,225900.0
2006-06-08 11:30:00,27.73,27.73,27.45,27.55,290600.0,18.1019,18.1019,17.9191,17.9844,290600.0
2006-06-08 12:00:00,27.55,27.65,27.5,27.57,185500.0,17.9844,18.0497,17.9518,17.9975,185500.0
2006-06-08 12:30:00,27.58,27.81,27.52,27.77,158400.0,18.004,18.1541,17.9648,18.128,158400.0
2006-06-08 13:00:00,27.76,27.77,27.65,27.71,102000.0,18.1215,18.128,18.0497,18.0888,102000.0
2006-06-08 13:30:00,27.71,27.91,27.7,27.87,93800.0,18.0888,18.2194,18.0823,18.1933,93800.0
2006-06-08 14:00:00,27.86,27.94,27.82,27.85,166800.0,18.1868,18.239,18.1607,18.1802,166800.0
2006-06-08 14:30:00,27.86,27.95,27.76,27.78,130200.0,18.1868,18.2455,18.1215,18.1345,130200.0
2006-06-08 15:00:00,27.78,28.01,27.77,27.82,151400.0,18.1345,18.2847,18.128,18.1607,151400.0
2006-06-08 15:30:00,27.82,27.98,27.8,27.88,318000.0,18.1607,18.2651,18.1476,18.1998,318000.0
2006-06-09 09:30:00,27.9,27.92,27.66,27.8,123100.0,18.2129,18.2259,18.0562,18.1476,123100.0
2006-06-09 10:00:00,27.79,27.86,27.75,27.77,276500.0,18.1411,18.1868,18.115,18.128,276500.0
2006-06-09 10:30:00,27.78,27.86,27.77,27.83,182400.0,18.1345,18.1868,18.128,18.1672,182400.0
2006-06-09 11:00:00,27.83,27.98,27.82,27.95,123500.0,18.1672,18.2651,18.1607,18.2455,123500.0
2006-06-09 11:30:00,27.95,27.99,27.77,27.84,189100.0,18.2455,18.2716,18.128,18.1737,189100.0
2006-06-09 12:00:00,27.82,27.89,27.81,27.85,52800.0,18.1607,18.2064,18.1541,18.1802,52800.0
2006-06-09 12:30:00,27.85,27.88,27.78,27.81,57100.0,18.1802,18.1998,18.1345,18.1541,57100.0
2006-06-09 13:00:00,27.79,27.82,27.73,27.75,111500.0,18.1411,18.1607,18.1019,18.115,111500.0
2006-06-09 13:30:00,27.74,27.84,27.74,27.79,44900.0,18.1084,18.1737,18.1084,18.1411,44900.0
2006-06-09 14:00:00,27.78,27.9,27.77,27.9,95800.0,18.1345,18.2129,18.128,18.2129,95800.0
2006-06-09 14:30:00,27.9,28.0,27.89,27.94,203300.0,18.2129,18.2782,18.2064,18.239,203300.0
2006-06-09 15:00:00,27.96,27.97,27.87,27.92,121200.0,18.252,18.2586,18.1933,18.2259,121200.0
2006-06-09 15:30:00,27.94,28.0,27.8,27.82,264300.0,18.239,18.2782,18.1476,18.1607,264300.0
2006-06-12 09:30:00,27.9,27.9,27.62,27.84,63200.0,18.2129,18.2129,18.0301,18.1737,63200.0
2006-06-12 10:00:00,27.82,27.84,27.71,27.78,108800.0,18.1607,18.1737,18.0888,18.1345,108800.0
2006-06-12 10:30:00,27.76,27.9,27.76,27.87,77500.0,18.1215,18.2129,18.1215,18.1933,77500.0
2006-06-12 11:00:00,27.88,27.88,27.79,27.83,69700.0,18.1998,18.1998,18.1411,18.1672,69700.0
2006-06-12 11:30:00,27.83,27.96,27.83,27.87,66900.0,18.1672,18.252,18.1672,18.1933,66900.0
2006-06-12 12:00:00,27.88,27.88,27.76,27.81,55800.0,18.1998,18.1998,18.1215,18.1541,55800.0
2006-06-12 12:30:00,27.82,27.82,27.76,27.8,30700.0,18.1607,18.1607,18.1215,18.1476,30700.0
2006-06-12 13:00:00,27.8,27.83,27.74,27.8,34400.0,18.1476,18.1672,18.1084,18.1476,34400.0
2006-06-12 13:30:00,27.81,27.85,27.79,27.81,53800.0,18.1541,18.1802,18.1411,18.1541,53800.0
2006-06-12 14:00:00,27.82,27.82,27.73,27.74,80700.0,18.1607,18.1607,18.1019,18.1084,80700.0
2006-06-12 14:30:00,27.74,27.8,27.72,27.75,64100.0,18.1084,18.1476,18.0954,18.115,64100.0
2006-06-12 15:00:00,27.73,27.78,27.65,27.65,107200.0,18.1019,18.1345,18.0497,18.0497,107200.0
2006-06-12 15:30:00,27.66,27.77,27.65,27.69,266900.0,18.0562,18.128,18.0497,18.0758,266900.0
2006-06-13 09:30:00,27.68,27.85,27.63,27.79,216300.0,18.0693,18.1802,18.0366,18.1411,216300.0
2006-06-13 10:00:00,27.78,27.85,27.59,27.71,230800.0,18.1345,18.1802,18.0105,18.0888,230800.0
2006-06-13 10:30:00,27.71,27.71,27.58,27.61,189800.0,18.0888,18.0888,18.004,18.0236,189800.0
2006-06-13 11:00:00,27.62,27.76,27.59,27.75,125300.0,18.0301,18.1215,18.0105,18.115,125300.0
2006-06-13 11:30:00,27.74,27.82,27.7,27.8,74000.0,18.1084,18.1607,18.0823,18.1476,74000.0
2006-06-13 12:00:00,27.81,27.83,27.69,27.73,102200.0,18.1541,18.1672,18.0758,18.1019,102200.0
2006-06-13 12:30:00,27.73,27.76,27.7,27.72,43200.0,18.1019,18.1215,18.0823,18.0954,43200.0
2006-06-13 13:00:00,27.73,27.77,27.64,27.75,278900.0,18.1019,18.128,18.0432,18.115,278900.0
2006-06-13 13:30:00,27.74,27.79,27.71,27.75,173500.0,18.1084,18.1411,18.0888,18.115,173500.0
2006-06-13 14:00:00,27.75,27.79,27.69,27.75,172300.0,18.115,18.1411,18.0758,18.115,172300.0
2006-06-13 14:30:00,27.74,27.8,27.59,27.63,184400.0,18.1084,18.1476,18.0105,18.0366,184400.0
2006-06-13 15:00:00,27.63,27.77,27.5,27.73,152800.0,18.0366,18.128,17.9518,18.1019,152800.0
2006-06-13 15:30:00,27.72,27.8,27.55,27.59,243200.0,18.0954,18.1476,17.9844,18.0105,243200.0
2006-06-14 09:30:00,27.5,27.67,27.42,27.55,121900.0,17.9518,18.0627,17.8995,17.9844,121900.0
2006-06-14 10:00:00,27.55,27.59,27.4,27.45,142700.0,17.9844,18.0105,17.8865,17.9191,142700.0
2006-06-14 10:30:00,27.45,27.52,27.39,27.46,169700.0,17.9191,17.9648,17.88,17.9256,169700.0
2006-06-14 11:00:00,27.46,27.49,27.35,27.48,176700.0,17.9256,17.9452,17.8538,17.9387,176700.0
2006-06-14 11:30:00,27.46,27.57,27.46,27.56,118300.0,17.9256,17.9975,17.9256,17.9909,118300.0
2006-06-14 12:00:00,27.56,27.65,27.53,27.56,125100.0,17.9909,18.0497,17.9713,17.9909,125100.0
2006-06-14 12:30:00,27.56,27.57,27.5,27.54,858900.0,17.9909,17.9975,17.9518,17.9779,858900.0
2006-06-14 13:00:00,27.55,27.55,27.5,27.53,158200.0,17.9844,17.9844,17.9518,17.9713,158200.0
2006-06-14 13:30:00,27.52,27.57,27.5,27.57,90000.0,17.9648,17.9975,17.9518,17.9975,90000.0
2006-06-14 14:00:00,27.55,27.57,27.5,27.51,105100.0,17.9844,17.9975,17.9518,17.9583,105100.0
2006-06-14 14:30:00,27.51,27.57,27.49,27.51,171400.0,17.9583,17.9975,17.9452,17.9583,171400.0
2006-06-14 15:00:00,27.51,27.63,27.5,27.51,182800.0,17.9583,18.0366,17.9518,17.9583,182800.0
2006-06-14 15:30:00,27.52,27.68,27.52,27.66,191300.0,17.9648,18.0693,17.9648,18.0562,191300.0
2006-06-15 09:30:00,27.68,27.76,27.56,27.69,185500.0,18.0693,18.1215,17.9909,18.0758,185500.0
2006-06-15 10:00:00,27.69,27.77,27.68,27.72,104600.0,18.0758,18.128,18.0693,18.0954,104600.0
2006-06-15 10:30:00,27.74,27.83,27.71,27.76,124900.0,18.1084,18.1672,18.0888,18.1215,124900.0
2006-06-15 11:00:00,27.77,27.8,27.72,27.73,83800.0,18.128,18.1476,18.0954,18.1019,83800.0
2006-06-15 11:30:00,27.74,27.8,27.68,27.78,73400.0,18.1084,18.1476,18.0693,18.1345,73400.0
2006-06-15 12:00:00,27.78,27.85,27.71,27.82,73900.0,18.1345,18.1802,18.0888,18.1607,73900.0
2006-06-15 12:30:00,27.82,27.87,27.81,27.81,62100.0,18.1607,18.1933,18.1541,18.1541,62100.0
2006-06-15 13:00:00,27.8,27.81,27.73,27.73,72700.0,18.1476,18.1541,18.1019,18.1019,72700.0
2006-06-15 13:30:00,27.75,27.77,27.65,27.77,101100.0,18.115,18.128,18.0497,18.128,101100.0
2006-06-15 14:00:00,27.77,27.99,27.77,27.95,138700.0,18.128,18.2716,18.128,18.2455,138700.0
2006-06-15 14:30:00,27.95,28.03,27.92,27.92,175900.0,18.2455,18.2977,18.2259,18.2259,175900.0
2006-06-15 15:00:00,27.93,28.02,27.9,27.96,140400.0,18.2325,18.2912,18.2129,18.252,140400.0
2006-06-15 15:30:00,27.96,28.1,27.96,28.0,329000.0,18.252,18.3434,18.252,18.2782,329000.0
2006-06-16 09:30:00,27.86,27.97,27.75,27.78,585900.0,18.1868,18.2586,18.115,18.1345,585900.0
2006-06-16 10:00:00,27.78,27.8,27.69,27.69,106600.0,18.1345,18.1476,18.0758,18.0758,106600.0
2006-06-16 10:30:00,27.68,27.75,27.65,27.67,114400.0,18.0693,18.115,18.0497,18.0627,114400.0
2006-06-16 11:00:00,27.67,27.75,27.6,27.62,150400.0,18.0627,18.115,18.017,18.0301,150400.0
2006-06-16 11:30:00,27.6,27.67,27.59,27.6,93600.0,18.017,18.0627,18.0105,18.017,93600.0
2006-06-16 12:00:00,27.6,27.6,27.55,27.57,111600.0,18.017,18.017,17.9844,17.9975,111600.0
2006-06-16 12:30:00,27.58,27.59,27.51,27.58,131700.0,18.004,18.0105,17.9583,18.004,131700.0
2006-06-16 13:00:00,27.57,27.6,27.55,27.6,52900.0,17.9975,18.017,17.9844,18.017,52900.0
2006-06-16 13:30:00,27.6,27.61,27.54,27.58,71100.0,18.017,18.0236,17.9779,18.004,71100.0
2006-06-16 14:00:00,27.57,27.62,27.51,27.58,74300.0,17.9975,18.0301,17.9583,18.004,74300.0
2006-06-16 14:30:00,27.58,27.61,27.54,27.55,44000.0,18.004,18.0236,17.9779,17.9844,44000.0
2006-06-16 15:00:00,27.55,27.61,27.55,27.6,82400.0,17.9844,18.0236,17.9844,18.017,82400.0
2006-06-16 15:30:00,27.59,27.63,27.5,27.55,348700.0,18.0105,18.0366,17.9518,17.9844,348700.0
2006-06-19 09:30:00,27.56,27.71,27.52,27.61,81400.0,17.9909,18.0888,17.9648,18.0236,81400.0
2006-06-19 10:00:00,27.61,27.62,27.5,27.54,87900.0,18.0236,18.0301,17.9518,17.9779,87900.0
2006-06-19 10:30:00,27.54,27.59,27.47,27.54,147300.0,17.9779,18.0105,17.9322,17.9779,147300.0
2006-06-19 11:00:00,27.55,27.58,27.5,27.5,66200.0,17.9844,18.004,17.9518,17.9518,66200.0
2006-06-19 11:30:00,27.51,27.55,27.5,27.52,54600.0,17.9583,17.9844,17.9518,17.9648,54600.0
2006-06-19 12:00:00,27.52,27.53,27.5,27.52,42600.0,17.9648,17.9713,17.9518,17.9648,42600.0
2006-06-19 12:30:00,27.51,27.52,27.5,27.5,63800.0,17.9583,17.9648,17.9518,17.9518,63800.0
2006-06-19 13:00:00,27.5,27.51,27.43,27.43,139900.0,17.9518,17.9583,17.9061,17.9061,139900.0
2006-06-19 13:30:00,27.45,27.5,27.4,27.43,148100.0,17.9191,17.9518,17.8865,17.9061,148100.0
2006-06-19 14:00:00,27.42,27.43,27.34,27.36,133900.0,17.8995,17.9061,17.8473,17.8604,133900.0
2006-06-19 14:30:00,27.36,27.4,27.34,27.34,126800.0,17.8604,17.8865,17.8473,17.8473,126800.0
2006-06-19 15:00:00,27.35,27.51,27.32,27.4,192900.0,17.8538,17.9583,17.8343,17.8865,192900.0
2006-06-19 15:30:00,27.38,27.41,27.3,27.35,305800.0,17.8734,17.893,17.8212,17.8538,305800.0
2006-06-20 09:30:00,27.36,27.58,27.3,27.5,94300.0,17.8604,18.004,17.8212,17.9518,94300.0
2006-06-20 10:00:00,27.52,27.57,27.45,27.57,140900.0,17.9648,17.9975,17.9191,17.9975,140900.0
2006-06-20 10:30:00,27.56,27.64,27.48,27.5,72100.0,17.9909,18.0432,17.9387,17.9518,72100.0
2006-06-20 11:00:00,27.51,27.51,27.42,27.49,190900.0,17.9583,17.9583,17.8995,17.9452,190900.0
2006-06-20 11:30:00,27.5,27.5,27.43,27.49,108700.0,17.9518,17.9518,17.9061,17.9452,108700.0
2006-06-20 12:00:00,27.49,27.5,27.46,27.48,115700.0,17.9452,17.9518,17.9256,17.9387,115700.0
2006-06-20 12:30:00,27.48,27.5,27.48,27.49,141600.0,17.9387,17.9518,17.9387,17.9452,141600.0
2006-06-20 13:00:00,27.48,27.5,27.46,27.49,60800.0,17.9387,17.9518,17.9256,17.9452,60800.0
2006-06-20 13:30:00,27.48,27.5,27.44,27.46,75000.0,17.9387,17.9518,17.9126,17.9256,75000.0
2006-06-20 14:00:00,27.46,27.5,27.43,27.45,49800.0,17.9256,17.9518,17.9061,17.9191,49800.0
2006-06-20 14:30:00,27.46,27.5,27.43,27.47,76700.0,17.9256,17.9518,17.9061,17.9322,76700.0
2006-06-20 15:00:00,27.48,27.49,27.4,27.43,108800.0,17.9387,17.9452,17.8865,17.9061,108800.0
2006-06-20 15:30:00,27.43,27.45,27.35,27.4,148600.0,17.9061,17.9191,17.8538,17.8865,148600.0
2006-06-21 09:30:00,27.38,27.45,27.25,27.38,110500.0,17.8734,17.9191,17.7886,17.8734,110500.0
2006-06-21 10:00:00,27.38,27.39,27.18,27.24,125200.0,17.8734,17.88,17.7429,17.782,125200.0
2006-06-21 10:30:00,27.21,27.35,27.21,27.32,102300.0,17.7625,17.8538,17.7625,17.8343,102300.0
2006-06-21 11:00:00,27.31,27.32,27.24,27.25,124600.0,17.8277,17.8343,17.782,17.7886,124600.0
2006-06-21 11:30:00,27.25,27.27,27.19,27.21,68600.0,17.7886,17.8016,17.7494,17.7625,68600.0
2006-06-21 12:00:00,27.2,27.27,27.17,27.24,94900.0,17.7559,17.8016,17.7363,17.782,94900.0
2006-06-21 12:30:00,27.24,27.27,27.19,27.19,93700.0,17.782,17.8016,17.7494,17.7494,93700.0
2006-06-21 13:00:00,27.2,27.2,27.09,27.11,116600.0,17.7559,17.7559,17.6841,17.6972,116600.0
2006-06-21 13:30:00,27.1,27.22,27.08,27.2,122500.0,17.6906,17.769,17.6776,17.7559,122500.0
2006-06-21 14:00:00,27.2,27.21,27.16,27.17,115900.0,17.7559,17.7625,17.7298,17.7363,115900.0
2006-06-21 14:30:00,27.18,27.24,27.16,27.22,159000.0,17.7429,17.782,17.7298,17.769,159000.0
2006-06-21 15:00:00,27.22,27.24,27.18,27.19,153500.0,17.769,17.782,17.7429,17.7494,153500.0
2006-06-21 15:30:00,27.19,27.19,26.99,27.08,480000.0,17.7494,17.7494,17.6188,17.6776,480000.0
2006-06-22 09:30:00,27.02,27.1,26.88,27.04,294500.0,17.6384,17.6906,17.547,17.6515,294500.0
2006-06-22 10:00:00,27.05,27.07,26.97,27.01,190500.0,17.658,17.6711,17.6058,17.6319,190500.0
2006-06-22 10:30:00,27.01,27.03,26.97,27.0,85400.0,17.6319,17.6449,17.6058,17.6254,85400.0
2006-06-22 11:00:00,26.99,27.01,26.94,26.95,201800.0,17.6188,17.6319,17.5862,17.5927,201800.0
2006-06-22 11:30:00,26.96,26.99,26.9,26.98,137200.0,17.5993,17.6188,17.5601,17.6123,137200.0
2006-06-22 12:00:00,26.96,27.0,26.89,26.9,82800.0,17.5993,17.6254,17.5536,17.5601,82800.0
2006-06-22 12:30:00,26.9,26.92,26.84,26.9,117500.0,17.5601,17.5731,17.5209,17.5601,117500.0
2006-06-22 13:00:00,26.9,26.91,26.86,26.88,110200.0,17.5601,17.5666,17.534,17.547,110200.0
2006-06-22 13:30:00,26.89,26.9,26.76,26.83,163000.0,17.5536,17.5601,17.4687,17.5144,163000.0
2006-06-22 14:00:00,26.82,26.84,26.78,26.83,156600.0,17.5079,17.5209,17.4818,17.5144,156600.0
2006-06-22 14:30:00,26.84,26.9,26.81,26.89,193900.0,17.5209,17.5601,17.5013,17.5536,193900.0
2006-06-22 15:00:00,26.88,26.9,26.82,26.9,206200.0,17.547,17.5601,17.5079,17.5601,206200.0
2006-06-22 15:30:00,26.89,26.9,26.79,26.81,406900.0,17.5536,17.5601,17.4883,17.5013,406900.0
2006-06-23 09:30:00,26.66,26.69,26.52,26.68,194900.0,17.4034,17.423,17.312,17.4165,194900.0
2006-06-23 10:00:00,26.68,26.78,26.65,26.76,103700.0,17.4165,17.4818,17.3969,17.4687,103700.0
2006-06-23 10:30:00,26.76,26.77,26.63,26.68,103700.0,17.4687,17.4752,17.3838,17.4165,103700.0
2006-06-23 11:00:00,26.68,26.71,26.67,26.69,94200.0,17.4165,17.4361,17.4099,17.423,94200.0
2006-06-23 11:30:00,26.69,26.7,26.66,26.67,50300.0,17.423,17.4295,17.4034,17.4099,50300.0
2006-06-23 12:00:00,26.67,26.71,26.66,26.69,189300.0,17.4099,17.4361,17.4034,17.423,189300.0
2006-06-23 12:30:00,26.69,26.74,26.62,26.62,146300.0,17.423,17.4556,17.3773,17.3773,146300.0
2006-06-23 13:00:00,26.63,26.67,26.61,26.65,110500.0,17.3838,17.4099,17.3708,17.3969,110500.0
2006-06-23 13:30:00,26.65,26.68,26.61,26.63,119600.0,17.3969,17.4165,17.3708,17.3838,119600.0
2006-06-23 14:00:00,26.62,26.66,26.61,26.65,83900.0,17.3773,17.4034,17.3708,17.3969,83900.0
2006-06-23 14:30:00,26.65,26.7,26.61,26.63,110400.0,17.3969,17.4295,17.3708,17.3838,110400.0
2006-06-23 15:00:00,26.62,26.65,26.61,26.64,75800.0,17.3773,17.3969,17.3708,17.3904,75800.0
2006-06-23 15:30:00,26.64,26.65,26.6,26.64,271200.0,17.3904,17.3969,17.3642,17.3904,271200.0
2006-06-26 09:30:00,26.6,26.69,26.54,26.59,200000.0,17.3642,17.423,17.3251,17.3577,200000.0
2006-06-26 10:00:00,26.6,26.66,26.54,26.58,160400.0,17.3642,17.4034,17.3251,17.3512,160400.0
2006-06-26 10:30:00,26.58,26.6,26.48,26.49,187300.0,17.3512,17.3642,17.2859,17.2924,187300.0
2006-06-26 11:00:00,26.49,26.57,26.49,26.53,149100.0,17.2924,17.3447,17.2924,17.3186,149100.0
2006-06-26 11:30:00,26.53,26.54,26.41,26.46,169300.0,17.3186,17.3251,17.2402,17.2729,169300.0
2006-06-26 12:00:00,26.45,26.48,26.42,26.42,99400.0,17.2663,17.2859,17.2467,17.2467,99400.0
2006-06-26 12:30:00,26.43,26.45,26.42,26.44,92800.0,17.2533,17.2663,17.2467,17.2598,92800.0
2006-06-26 13:00:00,26.43,26.45,26.39,26.41,108600.0,17.2533,17.2663,17.2272,17.2402,108600.0
2006-06-26 13:30:00,26.4,26.42,26.37,26.4,93400.0,17.2337,17.2467,17.2141,17.2337,93400.0
2006-06-26 14:00:00,26.4,26.4,26.36,26.38,130200.0,17.2337,17.2337,17.2076,17.2206,130200.0
2006-06-26 14:30:00,26.38,26.44,26.37,26.43,175200.0,17.2206,17.2598,17.2141,17.2533,175200.0
2006-06-26 15:00:00,26.43,26.44,26.31,26.37,281000.0,17.2533,17.2598,17.1749,17.2141,281000.0
2006-06-26 15:30:00,26.37,26.45,26.34,26.4,429600.0,17.2141,17.2663,17.1945,17.2337,429600.0
2006-06-27 09:30:00,26.4,26.48,26.35,26.37,376100.0,17.2337,17.2859,17.2011,17.2141,376100.0
2006-06-27 10:00:00,26.37,26.4,26.34,26.4,327000.0,17.2141,17.2337,17.1945,17.2337,327000.0
2006-06-27 10:30:00,26.39,26.42,26.35,26.38,387300.0,17.2272,17.2467,17.2011,17.2206,387300.0
2006-06-27 11:00:00,26.38,26.4,26.35,26.36,223900.0,17.2206,17.2337,17.2011,17.2076,223900.0
2006-06-27 11:30:00,26.36,26.4,26.33,26.36,242100.0,17.2076,17.2337,17.188,17.2076,242100.0
2006-06-27 12:00:00,26.36,26.37,26.3,26.32,184100.0,17.2076,17.2141,17.1684,17.1815,184100.0
2006-06-27 12:30:00,26.32,26.35,26.3,26.34,143100.0,17.1815,17.2011,17.1684,17.1945,143100.0
2006-06-27 13:00:00,26.34,26.37,26.21,26.23,308700.0,17.1945,17.2141,17.1097,17.1227,308700.0
2006-06-27 13:30:00,26.23,26.25,26.13,26.17,124800.0,17.1227,17.1358,17.0574,17.0835,124800.0
2006-06-27 14:00:00,26.15,26.28,26.13,26.24,169600.0,17.0705,17.1554,17.0574,17.1292,169600.0
2006-06-27 14:30:00,26.22,26.27,26.09,26.12,129700.0,17.1162,17.1488,17.0313,17.0509,129700.0
2006-06-27 15:00:00,26.12,26.15,26.08,26.11,398300.0,17.0509,17.0705,17.0248,17.0444,398300.0
2006-06-27 15:30:00,26.1,26.12,25.9,25.94,5622300.0,17.0379,17.0509,16.9073,16.9334,5622300.0
2006-06-28 09:30:00,26.1,26.3,26.06,26.25,771900.0,17.0379,17.1684,17.0117,17.1358,771900.0
2006-06-28 10:00:00,26.24,26.5,26.24,26.47,618000.0,17.1292,17.299,17.1292,17.2794,618000.0
2006-06-28 10:30:00,26.46,26.66,26.46,26.65,389100.0,17.2729,17.4034,17.2729,17.3969,389100.0
2006-06-28 11:00:00,26.63,26.66,26.44,26.49,270900.0,17.3838,17.4034,17.2598,17.2924,270900.0
2006-06-28 11:30:00,26.49,26.49,26.37,26.44,290200.0,17.2924,17.2924,17.2141,17.2598,290200.0
2006-06-28 12:00:00,26.45,26.61,26.45,26.59,141900.0,17.2663,17.3708,17.2663,17.3577,141900.0
2006-06-28 12:30:00,26.58,26.67,26.58,26.66,103300.0,17.3512,17.4099,17.3512,17.4034,103300.0
2006-06-28 13:00:00,26.67,26.73,26.66,26.71,125800.0,17.4099,17.4491,17.4034,17.4361,125800.0
2006-06-28 13:30:00,26.72,26.72,26.62,26.64,241700.0,17.4426,17.4426,17.3773,17.3904,241700.0
2006-06-28 14:00:00,26.65,26.74,26.64,26.73,166800.0,17.3969,17.4556,17.3904,17.4491,166800.0
2006-06-28 14:30:00,26.73,26.88,26.72,26.85,262300.0,17.4491,17.547,17.4426,17.5274,262300.0
2006-06-28 15:00:00,26.85,27.01,26.84,26.9,293200.0,17.5274,17.6319,17.5209,17.5601,293200.0
2006-06-28 15:30:00,26.89,26.99,26.89,26.94,498600.0,17.5536,17.6188,17.5536,17.5862,498600.0
2006-06-29 09:30:00,27.1,27.14,26.94,27.11,106800.0,17.6906,17.7168,17.5862,17.6972,106800.0
2006-06-29 10:00:00,27.11,27.13,26.86,26.89,126500.0,17.6972,17.7102,17.534,17.5536,126500.0
2006-06-29 10:30:00,26.88,26.98,26.87,26.95,190100.0,17.547,17.6123,17.5405,17.5927,190100.0
2006-06-29 11:00:00,26.94,27.02,26.94,26.97,143000.0,17.5862,17.6384,17.5862,17.6058,143000.0
2006-06-29 11:30:00,26.99,27.01,26.95,26.99,385800.0,17.6188,17.6319,17.5927,17.6188,385800.0
2006-06-29 12:00:00,26.99,27.01,26.99,27.0,94600.0,17.6188,17.6319,17.6188,17.6254,94600.0
2006-06-29 12:30:00,26.99,27.03,26.95,26.96,335500.0,17.6188,17.6449,17.5927,17.5993,335500.0
2006-06-29 13:00:00,26.95,27.02,26.94,27.01,69700.0,17.5927,17.6384,17.5862,17.6319,69700.0
2006-06-29 13:30:00,27.0,27.02,27.0,27.01,76800.0,17.6254,17.6384,17.6254,17.6319,76800.0
2006-06-29 14:00:00,27.01,27.18,27.01,27.07,267500.0,17.6319,17.7429,17.6319,17.6711,267500.0
2006-06-29 14:30:00,27.07,27.16,27.01,27.15,490300.0,17.6711,17.7298,17.6319,17.7233,490300.0
2006-06-29 15:00:00,27.13,27.13,27.0,27.05,398700.0,17.7102,17.7102,17.6254,17.658,398700.0
2006-06-29 15:30:00,27.04,27.1,26.99,27.05,706700.0,17.6515,17.6906,17.6188,17.658,706700.0
2006-06-30 09:30:00,27.06,27.1,26.98,27.1,244300.0,17.6645,17.6906,17.6123,17.6906,244300.0
2006-06-30 10:00:00,27.1,27.1,26.97,27.05,148400.0,17.6906,17.6906,17.6058,17.658,148400.0
2006-06-30 10:30:00,27.04,27.09,26.99,27.03,151700.0,17.6515,17.6841,17.6188,17.6449,151700.0
2006-06-30 11:00:00,27.03,27.1,26.99,27.09,87800.0,17.6449,17.6906,17.6188,17.6841,87800.0
2006-06-30 11:30:00,27.08,27.09,27.03,27.07,78600.0,17.6776,17.6841,17.6449,17.6711,78600.0
2006-06-30 12:00:00,27.06,27.07,27.01,27.05,202600.0,17.6645,17.6711,17.6319,17.658,202600.0
2006-06-30 12:30:00,27.05,27.07,27.05,27.05,103700.0,17.658,17.6711,17.658,17.658,103700.0
2006-06-30 13:00:00,27.05,27.06,26.98,27.0,128000.0,17.658,17.6645,17.6123,17.6254,128000.0
2006-06-30 13:30:00,26.99,27.05,26.95,27.0,188500.0,17.6188,17.658,17.5927,17.6254,188500.0
2006-06-30 14:00:00,27.0,27.03,26.97,26.99,46700.0,17.6254,17.6449,17.6058,17.6188,46700.0
2006-06-30 14:30:00,26.99,27.06,26.99,27.06,74700.0,17.6188,17.6645,17.6188,17.6645,74700.0
2006-06-30 15:00:00,27.06,27.06,26.98,26.99,94800.0,17.6645,17.6645,17.6123,17.6188,94800.0
2006-06-30 15:30:00,27.0,27.01,26.9,26.91,426900.0,17.6254,17.6319,17.5601,17.5666,426900.0
2006-07-03 09:30:00,26.95,26.99,26.8,26.87,206100.0,17.5927,17.6188,17.4948,17.5405,206100.0
2006-07-03 10:00:00,26.85,26.94,26.83,26.9,121100.0,17.5274,17.5862,17.5144,17.5601,121100.0
2006-07-03 10:30:00,26.9,26.96,26.9,26.92,37400.0,17.5601,17.5993,17.5601,17.5731,37400.0
2006-07-03 11:00:00,26.91,26.95,26.87,26.92,43400.0,17.5666,17.5927,17.5405,17.5731,43400.0
2006-07-03 11:30:00,26.92,26.94,26.88,26.88,157100.0,17.5731,17.5862,17.547,17.547,157100.0
2006-07-03 12:00:00,26.88,26.99,26.87,26.98,45300.0,17.547,17.6188,17.5405,17.6123,45300.0
2006-07-03 12:30:00,26.99,27.0,26.88,26.92,115900.0,17.6188,17.6254,17.547,17.5731,115900.0
2006-07-03 13:00:00,26.93,26.93,26.91,26.93,9600.0,17.5797,17.5797,17.5666,17.5797,9600.0
2006-07-03 13:30:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:00:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 14:30:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:00:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-03 15:30:00,26.93,26.93,26.93,26.93,0.0,17.5797,17.5797,17.5797,17.5797,0.0
2006-07-05 09:30:00,26.68,26.73,26.48,26.6,192000.0,17.5285,17.5613,17.3971,17.4759,192000.0
2006-07-05 10:00:00,26.6,26.61,26.5,26.5,140500.0,17.4759,17.4825,17.4102,17.4102,140500.0
2006-07-05 10:30:00,26.49,26.56,26.35,26.38,153800.0,17.4037,17.4497,17.3117,17.3314,153800.0
2006-07-05 11:00:00,26.36,26.56,26.35,26.54,197800.0,17.3183,17.4497,17.3117,17.4365,197800.0
2006-07-05 11:30:00,26.54,26.56,26.51,26.54,151700.0,17.4365,17.4497,17.4168,17.4365,151700.0
2006-07-05 12:00:00,26.54,26.55,26.44,26.44,74500.0,17.4365,17.4431,17.3708,17.3708,74500.0
2006-07-05 12:30:00,26.44,26.46,26.39,26.45,72600.0,17.3708,17.384,17.338,17.3774,72600.0
2006-07-05 13:00:00,26.45,26.52,26.41,26.51,74300.0,17.3774,17.4234,17.3511,17.4168,74300.0
2006-07-05 13:30:00,26.5,26.54,26.49,26.51,101100.0,17.4102,17.4365,17.4037,17.4168,101100.0
2006-07-05 14:00:00,26.5,26.58,26.49,26.51,91900.0,17.4102,17.4628,17.4037,17.4168,91900.0
2006-07-05 14:30:00,26.51,26.6,26.5,26.54,99200.0,17.4168,17.4759,17.4102,17.4365,99200.0
2006-07-05 15:00:00,26.54,26.54,26.46,26.47,114300.0,17.4365,17.4365,17.384,17.3905,114300.0
2006-07-05 15:30:00,26.46,26.47,26.38,26.42,182900.0,17.384,17.3905,17.3314,17.3577,182900.0
2006-07-06 09:30:00,26.36,26.53,26.35,26.51,90800.0,17.3183,17.4299,17.3117,17.4168,90800.0
2006-07-06 10:00:00,26.5,26.64,26.5,26.62,158400.0,17.4102,17.5022,17.4102,17.4891,158400.0
2006-07-06 10:30:00,26.62,26.7,26.61,26.68,87000.0,17.4891,17.5416,17.4825,17.5285,87000.0
2006-07-06 11:00:00,26.69,26.72,26.63,26.66,55900.0,17.5351,17.5548,17.4956,17.5154,55900.0
2006-07-06 11:30:00,26.68,26.69,26.65,26.68,55600.0,17.5285,17.5351,17.5088,17.5285,55600.0
2006-07-06 12:00:00,26.68,26.69,26.6,26.61,53000.0,17.5285,17.5351,17.4759,17.4825,53000.0
2006-07-06 12:30:00,26.61,26.62,26.56,26.56,64000.0,17.4825,17.4891,17.4497,17.4497,64000.0
2006-07-06 13:00:00,26.56,26.61,26.55,26.61,44300.0,17.4497,17.4825,17.4431,17.4825,44300.0
2006-07-06 13:30:00,26.61,26.67,26.6,26.6,34600.0,17.4825,17.5219,17.4759,17.4759,34600.0
2006-07-06 14:00:00,26.6,26.69,26.58,26.63,70200.0,17.4759,17.5351,17.4628,17.4956,70200.0
2006-07-06 14:30:00,26.61,26.66,26.56,26.63,141900.0,17.4825,17.5154,17.4497,17.4956,141900.0
2006-07-06 15:00:00,26.63,26.65,26.58,26.61,52400.0,17.4956,17.5088,17.4628,17.4825,52400.0
2006-07-06 15:30:00,26.61,26.64,26.57,26.62,118000.0,17.4825,17.5022,17.4562,17.4891,118000.0
2006-07-07 09:30:00,26.6,26.77,26.48,26.64,269900.0,17.4759,17.5876,17.3971,17.5022,269900.0
2006-07-07 10:00:00,26.64,26.65,26.47,26.47,127600.0,17.5022,17.5088,17.3905,17.3905,127600.0
2006-07-07 10:30:00,26.49,26.55,26.46,26.54,94900.0,17.4037,17.4431,17.384,17.4365,94900.0
2006-07-07 11:00:00,26.54,26.64,26.54,26.58,237800.0,17.4365,17.5022,17.4365,17.4628,237800.0
2006-07-07 11:30:00,26.57,26.67,26.57,26.64,164300.0,17.4562,17.5219,17.4562,17.5022,164300.0
2006-07-07 12:00:00,26.64,26.64,26.56,26.57,64600.0,17.5022,17.5022,17.4497,17.4562,64600.0
2006-07-07 12:30:00,26.57,26.68,26.57,26.67,266600.0,17.4562,17.5285,17.4562,17.5219,266600.0
2006-07-07 13:00:00,26.67,26.7,26.65,26.7,170000.0,17.5219,17.5416,17.5088,17.5416,170000.0
2006-07-07 13:30:00,26.69,26.72,26.68,26.71,62500.0,17.5351,17.5548,17.5285,17.5482,62500.0
2006-07-07 14:00:00,26.71,26.74,26.68,26.68,190900.0,17.5482,17.5679,17.5285,17.5285,190900.0
2006-07-07 14:30:00,26.69,26.71,26.61,26.61,115300.0,17.5351,17.5482,17.4825,17.4825,115300.0
2006-07-07 15:00:00,26.61,26.7,26.53,26.66,232600.0,17.4825,17.5416,17.4299,17.5154,232600.0
2006-07-07 15:30:00,26.65,26.74,26.62,26.67,293400.0,17.5088,17.5679,17.4891,17.5219,293400.0
2006-07-10 09:30:00,26.61,26.8,26.6,26.65,234800.0,17.4825,17.6073,17.4759,17.5088,234800.0
2006-07-10 10:00:00,26.65,26.68,26.49,26.57,243000.0,17.5088,17.5285,17.4037,17.4562,243000.0
2006-07-10 10:30:00,26.57,26.65,26.56,26.62,111800.0,17.4562,17.5088,17.4497,17.4891,111800.0
2006-07-10 11:00:00,26.65,26.65,26.57,26.63,157800.0,17.5088,17.5088,17.4562,17.4956,157800.0
2006-07-10 11:30:00,26.64,26.65,26.6,26.63,27500.0,17.5022,17.5088,17.4759,17.4956,27500.0
2006-07-10 12:00:00,26.64,26.69,26.58,26.66,57900.0,17.5022,17.5351,17.4628,17.5154,57900.0
2006-07-10 12:30:00,26.65,26.66,26.57,26.57,52900.0,17.5088,17.5154,17.4562,17.4562,52900.0
2006-07-10 13:00:00,26.57,26.57,26.5,26.55,42800.0,17.4562,17.4562,17.4102,17.4431,42800.0
2006-07-10 13:30:00,26.55,26.62,26.53,26.59,42500.0,17.4431,17.4891,17.4299,17.4694,42500.0
2006-07-10 14:00:00,26.59,26.64,26.57,26.61,53400.0,17.4694,17.5022,17.4562,17.4825,53400.0
2006-07-10 14:30:00,26.59,26.61,26.55,26.58,45100.0,17.4694,17.4825,17.4431,17.4628,45100.0
2006-07-10 15:00:00,26.58,26.64,26.55,26.62,63300.0,17.4628,17.5022,17.4431,17.4891,63300.0
2006-07-10 15:30:00,26.61,26.61,26.45,26.48,292700.0,17.4825,17.4825,17.3774,17.3971,292700.0
2006-07-11 09:30:00,26.31,26.33,26.09,26.27,129000.0,17.2854,17.2986,17.1409,17.2591,129000.0
2006-07-11 10:00:00,26.26,26.27,26.16,26.25,98400.0,17.2526,17.2591,17.1869,17.246,98400.0
2006-07-11 10:30:00,26.25,26.26,26.11,26.12,74300.0,17.246,17.2526,17.154,17.1606,74300.0
2006-07-11 11:00:00,26.13,26.2,26.12,26.2,74000.0,17.1672,17.2131,17.1606,17.2131,74000.0
2006-07-11 11:30:00,26.19,26.23,26.16,26.2,45200.0,17.2066,17.2329,17.1869,17.2131,45200.0
2006-07-11 12:00:00,26.21,26.24,26.18,26.21,75200.0,17.2197,17.2394,17.2,17.2197,75200.0
2006-07-11 12:30:00,26.21,26.21,26.12,26.15,130500.0,17.2197,17.2197,17.1606,17.1803,130500.0
2006-07-11 13:00:00,26.14,26.2,26.14,26.15,35100.0,17.1737,17.2131,17.1737,17.1803,35100.0
2006-07-11 13:30:00,26.15,26.19,26.1,26.16,92300.0,17.1803,17.2066,17.1474,17.1869,92300.0
2006-07-11 14:00:00,26.16,26.2,26.12,26.17,139600.0,17.1869,17.2131,17.1606,17.1934,139600.0
2006-07-11 14:30:00,26.16,26.18,26.09,26.16,106300.0,17.1869,17.2,17.1409,17.1869,106300.0
2006-07-11 15:00:00,26.16,26.17,26.12,26.14,173200.0,17.1869,17.1934,17.1606,17.1737,173200.0
2006-07-11 15:30:00,26.14,26.22,26.1,26.2,256800.0,17.1737,17.2263,17.1474,17.2131,256800.0
2006-07-12 09:30:00,26.12,26.39,26.12,26.24,162900.0,17.1606,17.338,17.1606,17.2394,162900.0
2006-07-12 10:00:00,26.24,26.27,26.15,26.16,132800.0,17.2394,17.2591,17.1803,17.1869,132800.0
2006-07-12 10:30:00,26.14,26.15,26.05,26.08,84600.0,17.1737,17.1803,17.1146,17.1343,84600.0
2006-07-12 11:00:00,26.09,26.1,26.04,26.07,49500.0,17.1409,17.1474,17.108,17.1277,49500.0
2006-07-12 11:30:00,26.07,26.09,26.04,26.04,69100.0,17.1277,17.1409,17.108,17.108,69100.0
2006-07-12 12:00:00,26.06,26.06,25.94,25.95,106400.0,17.1212,17.1212,17.0423,17.0489,106400.0
2006-07-12 12:30:00,25.96,26.03,25.93,25.97,77600.0,17.0555,17.1015,17.0358,17.062,77600.0
2006-07-12 13:00:00,25.97,25.98,25.89,25.91,128600.0,17.062,17.0686,17.0095,17.0226,128600.0
2006-07-12 13:30:00,25.9,26.01,25.89,26.0,88600.0,17.016,17.0883,17.0095,17.0817,88600.0
2006-07-12 14:00:00,26.0,26.06,25.98,26.01,123800.0,17.0817,17.1212,17.0686,17.0883,123800.0
2006-07-12 14:30:00,26.0,26.02,25.93,25.93,114600.0,17.0817,17.0949,17.0358,17.0358,114600.0
2006-07-12 15:00:00,25.93,26.06,25.91,26.03,116200.0,17.0358,17.1212,17.0226,17.1015,116200.0
2006-07-12 15:30:00,26.03,26.04,25.94,26.01,234900.0,17.1015,17.108,17.0423,17.0883,234900.0
2006-07-13 09:30:00,25.95,26.08,25.88,25.97,91200.0,17.0489,17.1343,17.0029,17.062,91200.0
2006-07-13 10:00:00,25.96,26.01,25.93,25.95,118000.0,17.0555,17.0883,17.0358,17.0489,118000.0
2006-07-13 10:30:00,25.96,26.0,25.91,25.96,63900.0,17.0555,17.0817,17.0226,17.0555,63900.0
2006-07-13 11:00:00,25.96,26.04,25.95,26.02,89900.0,17.0555,17.108,17.0489,17.0949,89900.0
2006-07-13 11:30:00,26.04,26.1,26.01,26.03,84000.0,17.108,17.1474,17.0883,17.1015,84000.0
2006-07-13 12:00:00,26.03,26.06,26.0,26.06,90500.0,17.1015,17.1212,17.0817,17.1212,90500.0
2006-07-13 12:30:00,26.04,26.08,26.01,26.06,64000.0,17.108,17.1343,17.0883,17.1212,64000.0
2006-07-13 13:00:00,26.08,26.09,26.0,26.05,105500.0,17.1343,17.1409,17.0817,17.1146,105500.0
2006-07-13 13:30:00,26.04,26.06,25.99,26.06,110100.0,17.108,17.1212,17.0752,17.1212,110100.0
2006-07-13 14:00:00,26.06,26.07,26.02,26.03,155000.0,17.1212,17.1277,17.0949,17.1015,155000.0
2006-07-13 14:30:00,26.04,26.04,25.96,26.02,156700.0,17.108,17.108,17.0555,17.0949,156700.0
2006-07-13 15:00:00,26.01,26.03,25.97,26.01,108700.0,17.0883,17.1015,17.062,17.0883,108700.0
2006-07-13 15:30:00,26.02,26.05,25.99,25.99,259300.0,17.0949,17.1146,17.0752,17.0752,259300.0
2006-07-14 09:30:00,25.95,25.96,25.82,25.88,169500.0,17.0489,17.0555,16.9635,17.0029,169500.0
2006-07-14 10:00:00,25.85,25.95,25.84,25.95,90200.0,16.9832,17.0489,16.9766,17.0489,90200.0
2006-07-14 10:30:00,25.96,25.99,25.85,25.87,135600.0,17.0555,17.0752,16.9832,16.9963,135600.0
2006-07-14 11:00:00,25.84,25.88,25.71,25.86,261800.0,16.9766,17.0029,16.8912,16.9898,261800.0
2006-07-14 11:30:00,25.87,25.89,25.77,25.86,176200.0,16.9963,17.0095,16.9306,16.9898,176200.0
2006-07-14 12:00:00,25.86,25.87,25.82,25.82,61200.0,16.9898,16.9963,16.9635,16.9635,61200.0
2006-07-14 12:30:00,25.84,25.9,25.84,25.9,47700.0,16.9766,17.016,16.9766,17.016,47700.0
2006-07-14 13:00:00,25.9,26.01,25.9,26.0,99700.0,17.016,17.0883,17.016,17.0817,99700.0
2006-07-14 13:30:00,26.0,26.03,25.97,26.01,221700.0,17.0817,17.1015,17.062,17.0883,221700.0
2006-07-14 14:00:00,26.0,26.01,25.91,25.93,191000.0,17.0817,17.0883,17.0226,17.0358,191000.0
2006-07-14 14:30:00,25.92,25.95,25.86,25.92,153200.0,17.0292,17.0489,16.9898,17.0292,153200.0
2006-07-14 15:00:00,25.92,25.99,25.9,25.91,186600.0,17.0292,17.0752,17.016,17.0226,186600.0
2006-07-14 15:30:00,25.91,26.03,25.91,25.96,245900.0,17.0226,17.1015,17.0226,17.0555,245900.0
2006-07-17 09:30:00,25.88,26.04,25.88,25.95,186600.0,17.0029,17.108,17.0029,17.0489,186600.0
2006-07-17 10:00:00,25.96,26.02,25.9,25.99,117600.0,17.0555,17.0949,17.016,17.0752,117600.0
2006-07-17 10:30:00,25.98,25.98,25.81,25.83,187100.0,17.0686,17.0686,16.9569,16.9701,187100.0
2006-07-17 11:00:00,25.86,25.88,25.76,25.78,186300.0,16.9898,17.0029,16.9241,16.9372,186300.0
2006-07-17 11:30:00,25.78,25.84,25.76,25.78,47200.0,16.9372,16.9766,16.9241,16.9372,47200.0
2006-07-17 12:00:00,25.79,25.82,25.73,25.78,80900.0,16.9438,16.9635,16.9044,16.9372,80900.0
2006-07-17 12:30:00,25.77,25.8,25.73,25.77,45300.0,16.9306,16.9503,16.9044,16.9306,45300.0
2006-07-17 13:00:00,25.78,25.83,25.77,25.79,73800.0,16.9372,16.9701,16.9306,16.9438,73800.0
2006-07-17 13:30:00,25.78,25.78,25.74,25.76,110000.0,16.9372,16.9372,16.9109,16.9241,110000.0
2006-07-17 14:00:00,25.75,25.82,25.75,25.8,61600.0,16.9175,16.9635,16.9175,16.9503,61600.0
2006-07-17 14:30:00,25.79,25.8,25.77,25.78,88200.0,16.9438,16.9503,16.9306,16.9372,88200.0
2006-07-17 15:00:00,25.78,25.78,25.71,25.73,109600.0,16.9372,16.9372,16.8912,16.9044,109600.0
2006-07-17 15:30:00,25.74,25.78,25.69,25.69,304700.0,16.9109,16.9372,16.8781,16.8781,304700.0
2006-07-18 09:30:00,25.7,25.87,25.7,25.79,178600.0,16.8846,16.9963,16.8846,16.9438,178600.0
2006-07-18 10:00:00,25.77,25.77,25.68,25.7,49400.0,16.9306,16.9306,16.8715,16.8846,49400.0
2006-07-18 10:30:00,25.69,25.73,25.61,25.61,87500.0,16.8781,16.9044,16.8255,16.8255,87500.0
2006-07-18 11:00:00,25.61,25.64,25.52,25.55,227400.0,16.8255,16.8452,16.7664,16.7861,227400.0
2006-07-18 11:30:00,25.55,25.55,25.51,25.53,130300.0,16.7861,16.7861,16.7598,16.773,130300.0
2006-07-18 12:00:00,25.52,25.53,25.5,25.51,102100.0,16.7664,16.773,16.7532,16.7598,102100.0
2006-07-18 12:30:00,25.53,25.56,25.35,25.38,118700.0,16.773,16.7927,16.6547,16.6744,118700.0
2006-07-18 13:00:00,25.38,25.45,25.33,25.43,155100.0,16.6744,16.7204,16.6416,16.7073,155100.0
2006-07-18 13:30:00,25.44,25.49,25.41,25.43,65600.0,16.7138,16.7467,16.6941,16.7073,65600.0
2006-07-18 14:00:00,25.44,25.55,25.43,25.52,73900.0,16.7138,16.7861,16.7073,16.7664,73900.0
2006-07-18 14:30:00,25.52,25.53,25.45,25.51,151300.0,16.7664,16.773,16.7204,16.7598,151300.0
2006-07-18 15:00:00,25.51,25.51,25.43,25.45,116200.0,16.7598,16.7598,16.7073,16.7204,116200.0
2006-07-18 15:30:00,25.46,25.57,25.46,25.54,191800.0,16.727,16.7992,16.727,16.7795,191800.0
2006-07-19 09:30:00,25.53,25.7,25.53,25.66,95400.0,16.773,16.8846,16.773,16.8584,95400.0
2006-07-19 10:00:00,25.69,25.88,25.68,25.83,108200.0,16.8781,17.0029,16.8715,16.9701,108200.0
2006-07-19 10:30:00,25.82,25.98,25.78,25.96,141100.0,16.9635,17.0686,16.9372,17.0555,141100.0
2006-07-19 11:00:00,25.96,25.98,25.8,25.84,108500.0,17.0555,17.0686,16.9503,16.9766,108500.0
2006-07-19 11:30:00,25.82,25.9,25.79,25.84,79000.0,16.9635,17.016,16.9438,16.9766,79000.0
2006-07-19 12:00:00,25.86,25.89,25.79,25.88,78900.0,16.9898,17.0095,16.9438,17.0029,78900.0
2006-07-19 12:30:00,25.9,25.95,25.89,25.91,54300.0,17.016,17.0489,17.0095,17.0226,54300.0
2006-07-19 13:00:00,25.91,26.05,25.88,26.0,134400.0,17.0226,17.1146,17.0029,17.0817,134400.0
2006-07-19 13:30:00,26.0,26.02,25.94,26.01,89300.0,17.0817,17.0949,17.0423,17.0883,89300.0
2006-07-19 14:00:00,26.02,26.04,25.94,26.0,79500.0,17.0949,17.108,17.0423,17.0817,79500.0
2006-07-19 14:30:00,26.0,26.15,25.98,26.13,152900.0,17.0817,17.1803,17.0686,17.1672,152900.0
2006-07-19 15:00:00,26.14,26.19,26.09,26.19,127400.0,17.1737,17.2066,17.1409,17.2066,127400.0
2006-07-19 15:30:00,26.18,26.24,26.14,26.19,330100.0,17.2,17.2394,17.1737,17.2066,330100.0
2006-07-20 09:30:00,26.12,26.22,25.94,26.18,211000.0,17.1606,17.2263,17.0423,17.2,211000.0
2006-07-20 10:00:00,26.18,26.19,25.95,26.06,165000.0,17.2,17.2066,17.0489,17.1212,165000.0
2006-07-20 10:30:00,26.05,26.06,25.93,26.0,71600.0,17.1146,17.1212,17.0358,17.0817,71600.0
2006-07-20 11:00:00,25.99,26.02,25.97,25.99,75600.0,17.0752,17.0949,17.062,17.0752,75600.0
2006-07-20 11:30:00,26.0,26.0,25.92,25.92,72300.0,17.0817,17.0817,17.0292,17.0292,72300.0
2006-07-20 12:00:00,25.92,25.96,25.88,25.96,78900.0,17.0292,17.0555,17.0029,17.0555,78900.0
2006-07-20 12:30:00,25.95,25.97,25.93,25.94,46800.0,17.0489,17.062,17.0358,17.0423,46800.0
2006-07-20 13:00:00,25.94,26.0,25.94,26.0,59100.0,17.0423,17.0817,17.0423,17.0817,59100.0
2006-07-20 13:30:00,25.99,26.01,25.92,25.92,61700.0,17.0752,17.0883,17.0292,17.0292,61700.0
2006-07-20 14:00:00,25.92,25.96,25.79,25.8,88700.0,17.0292,17.0555,16.9438,16.9503,88700.0
2006-07-20 14:30:00,25.79,25.95,25.78,25.85,103300.0,16.9438,17.0489,16.9372,16.9832,103300.0
2006-07-20 15:00:00,25.86,25.86,25.67,25.67,138800.0,16.9898,16.9898,16.8649,16.8649,138800.0
2006-07-20 15:30:00,25.67,25.68,25.57,25.57,310700.0,16.8649,16.8715,16.7992,16.7992,310700.0
2006-07-21 09:30:00,25.85,25.91,25.65,25.85,485100.0,16.9832,17.0226,16.8518,16.9832,485100.0
2006-07-21 10:00:00,25.85,25.87,25.69,25.75,128700.0,16.9832,16.9963,16.8781,16.9175,128700.0
2006-07-21 10:30:00,25.75,25.76,25.61,25.72,88700.0,16.9175,16.9241,16.8255,16.8978,88700.0
2006-07-21 11:00:00,25.72,25.77,25.66,25.76,53100.0,16.8978,16.9306,16.8584,16.9241,53100.0
2006-07-21 11:30:00,25.76,25.91,25.76,25.9,161600.0,16.9241,17.0226,16.9241,17.016,161600.0
2006-07-21 12:00:00,25.9,25.91,25.79,25.79,98000.0,17.016,17.0226,16.9438,16.9438,98000.0
2006-07-21 12:30:00,25.8,25.82,25.7,25.74,73200.0,16.9503,16.9635,16.8846,16.9109,73200.0
2006-07-21 13:00:00,25.75,25.82,25.74,25.76,66000.0,16.9175,16.9635,16.9109,16.9241,66000.0
2006-07-21 13:30:00,25.77,25.87,25.77,25.82,72000.0,16.9306,16.9963,16.9306,16.9635,72000.0
2006-07-21 14:00:00,25.82,25.85,25.73,25.84,121800.0,16.9635,16.9832,16.9044,16.9766,121800.0
2006-07-21 14:30:00,25.85,25.89,25.82,25.86,72900.0,16.9832,17.0095,16.9635,16.9898,72900.0
2006-07-21 15:00:00,25.86,25.93,25.84,25.92,104800.0,16.9898,17.0358,16.9766,17.0292,104800.0
2006-07-21 15:30:00,25.93,25.97,25.87,25.92,188900.0,17.0358,17.062,16.9963,17.0292,188900.0
2006-07-24 09:30:00,25.85,25.92,25.69,25.81,137000.0,16.9832,17.0292,16.8781,16.9569,137000.0
2006-07-24 10:00:00,25.8,25.9,25.7,25.9,116600.0,16.9503,17.016,16.8846,17.016,116600.0
2006-07-24 10:30:00,25.92,26.0,25.92,26.0,89000.0,17.0292,17.0817,17.0292,17.0817,89000.0
2006-07-24 11:00:00,25.99,26.04,25.93,26.04,70800.0,17.0752,17.108,17.0358,17.108,70800.0
2006-07-24 11:30:00,26.03,26.22,26.02,26.15,120200.0,17.1015,17.2263,17.0949,17.1803,120200.0
2006-07-24 12:00:00,26.16,26.19,26.03,26.14,93000.0,17.1869,17.2066,17.1015,17.1737,93000.0
2006-07-24 12:30:00,26.13,26.28,26.11,26.13,112300.0,17.1672,17.2657,17.154,17.1672,112300.0
2006-07-24 13:00:00,26.14,26.15,26.01,26.01,75900.0,17.1737,17.1803,17.0883,17.0883,75900.0
2006-07-24 13:30:00,26.01,26.03,25.95,25.99,86700.0,17.0883,17.1015,17.0489,17.0752,86700.0
2006-07-24 14:00:00,25.99,26.08,25.98,26.07,86200.0,17.0752,17.1343,17.0686,17.1277,86200.0
2006-07-24 14:30:00,26.06,26.19,26.06,26.18,115400.0,17.1212,17.2066,17.1212,17.2,115400.0
2006-07-24 15:00:00,26.18,26.34,26.18,26.34,184500.0,17.2,17.3051,17.2,17.3051,184500.0
2006-07-24 15:30:00,26.33,26.34,26.27,26.3,233900.0,17.2986,17.3051,17.2591,17.2788,233900.0
2006-07-25 09:30:00,26.36,26.37,26.08,26.11,226100.0,17.3183,17.3248,17.1343,17.154,226100.0
2006-07-25 10:00:00,26.11,26.21,26.02,26.07,184600.0,17.154,17.2197,17.0949,17.1277,184600.0
2006-07-25 10:30:00,26.06,26.07,25.87,25.89,155800.0,17.1212,17.1277,16.9963,17.0095,155800.0
2006-07-25 11:00:00,25.89,25.9,25.8,25.82,114900.0,17.0095,17.016,16.9503,16.9635,114900.0
2006-07-25 11:30:00,25.82,25.84,25.75,25.83,158700.0,16.9635,16.9766,16.9175,16.9701,158700.0
2006-07-25 12:00:00,25.83,25.94,25.8,25.91,168400.0,16.9701,17.0423,16.9503,17.0226,168400.0
2006-07-25 12:30:00,25.91,25.93,25.8,25.84,64700.0,17.0226,17.0358,16.9503,16.9766,64700.0
2006-07-25 13:00:00,25.84,25.85,25.79,25.82,105600.0,16.9766,16.9832,16.9438,16.9635,105600.0
2006-07-25 13:30:00,25.82,25.82,25.74,25.79,88400.0,16.9635,16.9635,16.9109,16.9438,88400.0
2006-07-25 14:00:00,25.78,25.83,25.7,25.82,111200.0,16.9372,16.9701,16.8846,16.9635,111200.0
2006-07-25 14:30:00,25.82,25.92,25.78,25.88,187400.0,16.9635,17.0292,16.9372,17.0029,187400.0
2006-07-25 15:00:00,25.88,26.0,25.85,25.87,217600.0,17.0029,17.0817,16.9832,16.9963,217600.0
2006-07-25 15:30:00,25.87,25.87,25.69,25.72,703000.0,16.9963,16.9963,16.8781,16.8978,703000.0
2006-07-26 09:30:00,25.81,26.08,25.81,26.02,504000.0,16.9569,17.1343,16.9569,17.0949,504000.0
2006-07-26 10:00:00,26.01,26.08,25.9,26.07,415600.0,17.0883,17.1343,17.016,17.1277,415600.0
2006-07-26 10:30:00,26.08,26.16,26.07,26.13,228800.0,17.1343,17.1869,17.1277,17.1672,228800.0
2006-07-26 11:00:00,26.14,26.33,26.13,26.29,239600.0,17.1737,17.2986,17.1672,17.2723,239600.0
2006-07-26 11:30:00,26.3,26.37,26.25,26.29,579600.0,17.2788,17.3248,17.246,17.2723,579600.0
2006-07-26 12:00:00,26.3,26.49,26.27,26.48,227400.0,17.2788,17.4037,17.2591,17.3971,227400.0
2006-07-26 12:30:00,26.48,26.52,26.42,26.5,135500.0,17.3971,17.4234,17.3577,17.4102,135500.0
2006-07-26 13:00:00,26.5,26.64,26.5,26.64,391100.0,17.4102,17.5022,17.4102,17.5022,391100.0
2006-07-26 13:30:00,26.64,27.39,26.64,27.2,789600.0,17.5022,17.995,17.5022,17.8701,789600.0
2006-07-26 14:00:00,27.2,27.28,26.89,26.99,483700.0,17.8701,17.9227,17.6665,17.7322,483700.0
2006-07-26 14:30:00,26.99,27.0,26.87,26.9,188800.0,17.7322,17.7387,17.6533,17.673,188800.0
2006-07-26 15:00:00,26.89,26.9,26.77,26.87,459700.0,17.6665,17.673,17.5876,17.6533,459700.0
2006-07-26 15:30:00,26.88,27.11,26.88,27.05,950700.0,17.6599,17.811,17.6599,17.7716,950700.0
2006-07-27 09:30:00,27.22,27.34,27.1,27.19,193500.0,17.8833,17.9621,17.8044,17.8636,193500.0
2006-07-27 10:00:00,27.17,27.23,26.85,26.93,250700.0,17.8504,17.8898,17.6402,17.6927,250700.0
2006-07-27 10:30:00,26.95,27.1,26.83,26.96,202400.0,17.7059,17.8044,17.627,17.7125,202400.0
2006-07-27 11:00:00,26.96,27.03,26.9,27.0,99300.0,17.7125,17.7584,17.673,17.7387,99300.0
2006-07-27 11:30:00,27.0,27.04,26.94,26.98,61400.0,17.7387,17.765,17.6993,17.7256,61400.0
2006-07-27 12:00:00,26.98,27.07,26.97,27.01,96400.0,17.7256,17.7847,17.719,17.7453,96400.0
2006-07-27 12:30:00,27.01,27.08,26.97,27.06,77500.0,17.7453,17.7913,17.719,17.7782,77500.0
2006-07-27 13:00:00,27.07,27.21,27.0,27.21,136500.0,17.7847,17.8767,17.7387,17.8767,136500.0
2006-07-27 13:30:00,27.2,27.21,27.05,27.06,113200.0,17.8701,17.8767,17.7716,17.7782,113200.0
2006-07-27 14:00:00,27.06,27.07,26.89,26.95,89500.0,17.7782,17.7847,17.6665,17.7059,89500.0
2006-07-27 14:30:00,26.96,27.06,26.92,27.03,128000.0,17.7125,17.7782,17.6862,17.7584,128000.0
2006-07-27 15:00:00,27.03,27.15,26.91,26.91,256400.0,17.7584,17.8373,17.6796,17.6796,256400.0
2006-07-27 15:30:00,26.92,26.98,26.87,26.92,422200.0,17.6862,17.7256,17.6533,17.6862,422200.0
2006-07-28 09:30:00,26.93,27.2,26.88,26.95,120500.0,17.6927,17.8701,17.6599,17.7059,120500.0
2006-07-28 10:00:00,26.94,27.01,26.8,26.93,85400.0,17.6993,17.7453,17.6073,17.6927,85400.0
2006-07-28 10:30:00,26.94,27.19,26.91,27.15,110200.0,17.6993,17.8636,17.6796,17.8373,110200.0
2006-07-28 11:00:00,27.15,27.64,27.15,27.62,504600.0,17.8373,18.1592,17.8373,18.1461,504600.0
2006-07-28 11:30:00,27.64,27.71,27.57,27.58,292100.0,18.1592,18.2052,18.1132,18.1198,292100.0
2006-07-28 12:00:00,27.59,27.64,27.54,27.62,141000.0,18.1264,18.1592,18.0935,18.1461,141000.0
2006-07-28 12:30:00,27.63,27.85,27.61,27.83,369600.0,18.1526,18.2972,18.1395,18.284,369600.0
2006-07-28 13:00:00,27.83,28.06,27.83,27.98,656700.0,18.284,18.4351,18.284,18.3826,656700.0
2006-07-28 13:30:00,27.98,28.0,27.8,27.8,514900.0,18.3826,18.3957,18.2643,18.2643,514900.0
2006-07-28 14:00:00,27.8,27.8,27.72,27.74,341900.0,18.2643,18.2643,18.2118,18.2249,341900.0
2006-07-28 14:30:00,27.74,27.75,27.63,27.65,356800.0,18.2249,18.2315,18.1526,18.1658,356800.0
2006-07-28 15:00:00,27.66,27.67,27.48,27.5,459500.0,18.1723,18.1789,18.0541,18.0672,459500.0
2006-07-28 15:30:00,27.5,27.74,27.48,27.54,591500.0,18.0672,18.2249,18.0541,18.0935,591500.0
2006-07-31 09:30:00,27.34,27.34,26.91,26.92,206400.0,17.9621,17.9621,17.6796,17.6862,206400.0
2006-07-31 10:00:00,26.92,26.92,26.6,26.75,350900.0,17.6862,17.6862,17.4759,17.5745,350900.0
2006-07-31 10:30:00,26.75,26.76,26.52,26.68,208200.0,17.5745,17.5811,17.4234,17.5285,208200.0
2006-07-31 11:00:00,26.69,26.77,26.61,26.73,341100.0,17.5351,17.5876,17.4825,17.5613,341100.0
2006-07-31 11:30:00,26.73,26.85,26.71,26.79,191600.0,17.5613,17.6402,17.5482,17.6008,191600.0
2006-07-31 12:00:00,26.79,26.97,26.77,26.97,241700.0,17.6008,17.719,17.5876,17.719,241700.0
2006-07-31 12:30:00,26.96,27.1,26.88,27.1,227800.0,17.7125,17.8044,17.6599,17.8044,227800.0
2006-07-31 13:00:00,27.11,27.13,27.08,27.1,166500.0,17.811,17.8241,17.7913,17.8044,166500.0
2006-07-31 13:30:00,27.1,27.17,27.09,27.16,123400.0,17.8044,17.8504,17.7979,17.8439,123400.0
2006-07-31 14:00:00,27.15,27.22,27.14,27.17,208300.0,17.8373,17.8833,17.8307,17.8504,208300.0
2006-07-31 14:30:00,27.16,27.23,27.11,27.14,230700.0,17.8439,17.8898,17.811,17.8307,230700.0
2006-07-31 15:00:00,27.13,27.18,27.0,27.04,154800.0,17.8241,17.857,17.7387,17.765,154800.0
2006-07-31 15:30:00,27.03,27.1,26.99,27.04,556200.0,17.7584,17.8044,17.7322,17.765,556200.0
2006-08-01 09:30:00,26.85,27.0,26.55,27.0,183100.0,17.6402,17.7387,17.4431,17.7387,183100.0
2006-08-01 10:00:00,27.0,27.0,26.76,26.86,121700.0,17.7387,17.7387,17.5811,17.6468,121700.0
2006-08-01 10:30:00,26.86,26.91,26.83,26.86,102700.0,17.6468,17.6796,17.627,17.6468,102700.0
2006-08-01 11:00:00,26.85,26.88,26.8,26.85,175100.0,17.6402,17.6599,17.6073,17.6402,175100.0
2006-08-01 11:30:00,26.85,26.91,26.83,26.88,57300.0,17.6402,17.6796,17.627,17.6599,57300.0
2006-08-01 12:00:00,26.88,26.92,26.82,26.85,87800.0,17.6599,17.6862,17.6205,17.6402,87800.0
2006-08-01 12:30:00,26.85,26.9,26.83,26.87,78300.0,17.6402,17.673,17.627,17.6533,78300.0
2006-08-01 13:00:00,26.87,26.95,26.84,26.86,126700.0,17.6533,17.7059,17.6336,17.6468,126700.0
2006-08-01 13:30:00,26.85,26.91,26.84,26.87,112400.0,17.6402,17.6796,17.6336,17.6533,112400.0
2006-08-01 14:00:00,26.87,26.93,26.68,26.71,99000.0,17.6533,17.6927,17.5285,17.5482,99000.0
2006-08-01 14:30:00,26.7,26.78,26.56,26.75,102800.0,17.5416,17.5942,17.4497,17.5745,102800.0
2006-08-01 15:00:00,26.75,26.83,26.72,26.74,104500.0,17.5745,17.627,17.5548,17.5679,104500.0
2006-08-01 15:30:00,26.74,26.92,26.73,26.85,361200.0,17.5679,17.6862,17.5613,17.6402,361200.0
2006-08-02 09:30:00,26.72,26.99,26.66,26.86,121100.0,17.5548,17.7322,17.5154,17.6468,121100.0
2006-08-02 10:00:00,26.85,26.89,26.61,26.62,77900.0,17.6402,17.6665,17.4825,17.4891,77900.0
2006-08-02 10:30:00,26.62,26.85,26.61,26.77,117900.0,17.4891,17.6402,17.4825,17.5876,117900.0
2006-08-02 11:00:00,26.76,27.02,26.73,26.92,131300.0,17.5811,17.7519,17.5613,17.6862,131300.0
2006-08-02 11:30:00,26.92,27.02,26.92,26.97,344600.0,17.6862,17.7519,17.6862,17.719,344600.0
2006-08-02 12:00:00,26.99,27.01,26.94,26.98,223800.0,17.7322,17.7453,17.6993,17.7256,223800.0
2006-08-02 12:30:00,26.98,26.99,26.93,26.94,67100.0,17.7256,17.7322,17.6927,17.6993,67100.0
2006-08-02 13:00:00,26.95,26.96,26.86,26.95,163700.0,17.7059,17.7125,17.6468,17.7059,163700.0
2006-08-02 13:30:00,26.95,27.0,26.93,26.97,170300.0,17.7059,17.7387,17.6927,17.719,170300.0
2006-08-02 14:00:00,26.97,27.06,26.96,26.97,130500.0,17.719,17.7782,17.7125,17.719,130500.0
2006-08-02 14:30:00,26.97,27.01,26.9,26.91,135300.0,17.719,17.7453,17.673,17.6796,135300.0
2006-08-02 15:00:00,26.92,26.95,26.73,26.76,218900.0,17.6862,17.7059,17.5613,17.5811,218900.0
2006-08-02 15:30:00,26.76,27.05,26.62,26.95,616600.0,17.5811,17.7716,17.4891,17.7059,616600.0
2006-08-03 09:30:00,24.25,25.34,24.0,25.04,2341500.0,15.932,16.6481,15.7678,16.451,2341500.0
2006-08-03 10:00:00,25.05,25.51,25.0,25.35,2282700.0,16.4576,16.7598,16.4248,16.6547,2282700.0
2006-08-03 10:30:00,25.33,25.34,24.98,25.09,1938600.0,16.6416,16.6481,16.4116,16.4839,1938600.0
2006-08-03 11:00:00,25.07,25.13,24.97,25.0,2179200.0,16.4707,16.5102,16.405,16.4248,2179200.0
2006-08-03 11:30:00,25.0,25.1,24.95,25.03,1074300.0,16.4248,16.4905,16.3919,16.4445,1074300.0
2006-08-03 12:00:00,25.04,25.07,24.99,25.02,459000.0,16.451,16.4707,16.4182,16.4379,459000.0
2006-08-03 12:30:00,25.02,25.02,24.8,24.9,357100.0,16.4379,16.4379,16.2934,16.3591,357100.0
2006-08-03 13:00:00,24.89,24.95,24.75,24.91,1254600.0,16.3525,16.3919,16.2605,16.3656,1254600.0
2006-08-03 13:30:00,24.9,25.43,24.89,25.41,2201200.0,16.3591,16.7073,16.3525,16.6941,2201200.0
2006-08-03 14:00:00,25.4,25.47,25.25,25.29,1572800.0,16.6875,16.7335,16.589,16.6153,1572800.0
2006-08-03 14:30:00,25.29,25.59,25.25,25.44,598500.0,16.6153,16.8124,16.589,16.7138,598500.0
2006-08-03 15:00:00,25.44,25.52,25.44,25.5,668300.0,16.7138,16.7664,16.7138,16.7532,668300.0
2006-08-03 15:30:00,25.5,26.14,25.5,26.08,1687200.0,16.7532,17.1737,16.7532,17.1343,1687200.0
2006-08-04 09:30:00,25.82,25.94,25.6,25.74,1135600.0,16.9635,17.0423,16.8189,16.9109,1135600.0
2006-08-04 10:00:00,25.74,25.8,25.32,25.48,470800.0,16.9109,16.9503,16.635,16.7401,470800.0
2006-08-04 10:30:00,25.48,25.6,25.1,25.33,1255700.0,16.7401,16.8189,16.4905,16.6416,1255700.0
2006-08-04 11:00:00,25.3,25.38,25.02,25.11,770200.0,16.6219,16.6744,16.4379,16.497,770200.0
2006-08-04 11:30:00,25.11,25.12,24.99,25.01,696200.0,16.497,16.5036,16.4182,16.4313,696200.0
2006-08-04 12:00:00,25.0,25.09,24.99,25.09,307400.0,16.4248,16.4839,16.4182,16.4839,307400.0
2006-08-04 12:30:00,25.09,25.1,24.9,24.93,487400.0,16.4839,16.4905,16.3591,16.3788,487400.0
2006-08-04 13:00:00,24.92,25.04,24.84,25.01,448300.0,16.3722,16.451,16.3196,16.4313,448300.0
2006-08-04 13:30:00,25.0,25.03,24.79,24.87,363900.0,16.4248,16.4445,16.2868,16.3393,363900.0
2006-08-04 14:00:00,24.87,24.94,24.83,24.88,863500.0,16.3393,16.3853,16.3131,16.3459,863500.0
2006-08-04 14:30:00,24.89,24.99,24.86,24.98,463300.0,16.3525,16.4182,16.3328,16.4116,463300.0
2006-08-04 15:00:00,24.98,25.03,24.72,24.76,523500.0,16.4116,16.4445,16.2408,16.2671,523500.0
2006-08-04 15:30:00,24.78,25.05,24.73,25.01,885500.0,16.2802,16.4576,16.2474,16.4313,885500.0
2006-08-07 09:30:00,24.83,24.88,24.64,24.8,352300.0,16.3131,16.3459,16.1882,16.2934,352300.0
2006-08-07 10:00:00,24.8,24.96,24.78,24.88,454500.0,16.2934,16.3985,16.2802,16.3459,454500.0
2006-08-07 10:30:00,24.88,24.88,24.75,24.77,328500.0,16.3459,16.3459,16.2605,16.2736,328500.0
2006-08-07 11:00:00,24.77,24.84,24.74,24.78,348100.0,16.2736,16.3196,16.2539,16.2802,348100.0
2006-08-07 11:30:00,24.78,24.81,24.71,24.79,210800.0,16.2802,16.2999,16.2342,16.2868,210800.0
2006-08-07 12:00:00,24.8,24.86,24.76,24.84,263500.0,16.2934,16.3328,16.2671,16.3196,263500.0
2006-08-07 12:30:00,24.85,24.98,24.84,24.96,526800.0,16.3262,16.4116,16.3196,16.3985,526800.0
2006-08-07 13:00:00,24.95,25.0,24.91,24.96,192100.0,16.3919,16.4248,16.3656,16.3985,192100.0
2006-08-07 13:30:00,24.97,24.97,24.9,24.92,183200.0,16.405,16.405,16.3591,16.3722,183200.0
2006-08-07 14:00:00,24.93,24.94,24.87,24.91,297000.0,16.3788,16.3853,16.3393,16.3656,297000.0
2006-08-07 14:30:00,24.92,25.05,24.91,25.02,370300.0,16.3722,16.4576,16.3656,16.4379,370300.0
2006-08-07 15:00:00,25.02,25.03,24.93,24.98,313900.0,16.4379,16.4445,16.3788,16.4116,313900.0
2006-08-07 15:30:00,24.98,25.09,24.94,25.08,829100.0,16.4116,16.4839,16.3853,16.4773,829100.0
2006-08-08 09:30:00,25.14,25.25,25.03,25.24,203500.0,16.5167,16.589,16.4445,16.5824,203500.0
2006-08-08 10:00:00,25.24,25.37,25.23,25.25,237400.0,16.5824,16.6678,16.5759,16.589,237400.0
2006-08-08 10:30:00,25.25,25.37,25.17,25.33,295900.0,16.589,16.6678,16.5364,16.6416,295900.0
2006-08-08 11:00:00,25.33,25.34,25.21,25.31,265200.0,16.6416,16.6481,16.5627,16.6284,265200.0
2006-08-08 11:30:00,25.32,25.35,25.21,25.25,200300.0,16.635,16.6547,16.5627,16.589,200300.0
2006-08-08 12:00:00,25.25,25.31,25.22,25.25,227000.0,16.589,16.6284,16.5693,16.589,227000.0
2006-08-08 12:30:00,25.24,25.35,25.23,25.32,203300.0,16.5824,16.6547,16.5759,16.635,203300.0
2006-08-08 13:00:00,25.33,25.47,25.32,25.42,231600.0,16.6416,16.7335,16.635,16.7007,231600.0
2006-08-08 13:30:00,25.43,25.45,25.34,25.36,198600.0,16.7073,16.7204,16.6481,16.6613,198600.0
2006-08-08 14:00:00,25.35,25.5,25.2,25.29,192000.0,16.6547,16.7532,16.5562,16.6153,192000.0
2006-08-08 14:30:00,25.3,25.35,25.22,25.3,283700.0,16.6219,16.6547,16.5693,16.6219,283700.0
2006-08-08 15:00:00,25.31,25.32,25.23,25.3,224900.0,16.6284,16.635,16.5759,16.6219,224900.0
2006-08-08 15:30:00,25.3,25.35,25.26,25.3,368300.0,16.6219,16.6547,16.5956,16.6219,368300.0
2006-08-09 09:30:00,25.4,25.59,25.15,25.28,135300.0,16.6875,16.8124,16.5233,16.6087,135300.0
2006-08-09 10:00:00,25.29,25.39,25.21,25.35,149600.0,16.6153,16.681,16.5627,16.6547,149600.0
2006-08-09 10:30:00,25.32,25.38,25.31,25.33,110000.0,16.635,16.6744,16.6284,16.6416,110000.0
2006-08-09 11:00:00,25.34,25.35,25.18,25.2,100200.0,16.6481,16.6547,16.543,16.5562,100200.0
2006-08-09 11:30:00,25.21,25.27,25.18,25.22,108600.0,16.5627,16.6021,16.543,16.5693,108600.0
2006-08-09 12:00:00,25.23,25.23,25.13,25.13,70000.0,16.5759,16.5759,16.5102,16.5102,70000.0
2006-08-09 12:30:00,25.15,25.16,25.08,25.13,143600.0,16.5233,16.5299,16.4773,16.5102,143600.0
2006-08-09 13:00:00,25.13,25.13,24.95,25.02,149300.0,16.5102,16.5102,16.3919,16.4379,149300.0
2006-08-09 13:30:00,25.0,25.0,24.9,24.92,187700.0,16.4248,16.4248,16.3591,16.3722,187700.0
2006-08-09 14:00:00,24.9,24.99,24.88,24.9,207200.0,16.3591,16.4182,16.3459,16.3591,207200.0
2006-08-09 14:30:00,24.9,24.91,24.77,24.8,271600.0,16.3591,16.3656,16.2736,16.2934,271600.0
2006-08-09 15:00:00,24.8,24.8,24.71,24.71,243600.0,16.2934,16.2934,16.2342,16.2342,243600.0
2006-08-09 15:30:00,24.71,24.82,24.67,24.78,453100.0,16.2342,16.3065,16.2079,16.2802,453100.0
2006-08-10 09:30:00,24.8,24.84,24.67,24.78,125800.0,16.2934,16.3196,16.2079,16.2802,125800.0
2006-08-10 10:00:00,24.78,24.79,24.69,24.76,99700.0,16.2802,16.2868,16.2211,16.2671,99700.0
2006-08-10 10:30:00,24.76,24.8,24.74,24.77,88600.0,16.2671,16.2934,16.2539,16.2736,88600.0
2006-08-10 11:00:00,24.76,24.89,24.75,24.79,92800.0,16.2671,16.3525,16.2605,16.2868,92800.0
2006-08-10 11:30:00,24.79,24.81,24.74,24.77,72700.0,16.2868,16.2999,16.2539,16.2736,72700.0
2006-08-10 12:00:00,24.77,24.86,24.74,24.85,147100.0,16.2736,16.3328,16.2539,16.3262,147100.0
2006-08-10 12:30:00,24.85,24.87,24.8,24.86,59400.0,16.3262,16.3393,16.2934,16.3328,59400.0
2006-08-10 13:00:00,24.87,24.87,24.83,24.84,68100.0,16.3393,16.3393,16.3131,16.3196,68100.0
2006-08-10 13:30:00,24.84,24.92,24.81,24.89,92800.0,16.3196,16.3722,16.2999,16.3525,92800.0
2006-08-10 14:00:00,24.9,25.03,24.88,24.97,132200.0,16.3591,16.4445,16.3459,16.405,132200.0
2006-08-10 14:30:00,24.97,25.01,24.92,24.93,127100.0,16.405,16.4313,16.3722,16.3788,127100.0
2006-08-10 15:00:00,24.93,24.97,24.88,24.93,170500.0,16.3788,16.405,16.3459,16.3788,170500.0
2006-08-10 15:30:00,24.93,25.0,24.9,24.95,307600.0,16.3788,16.4248,16.3591,16.3919,307600.0
2006-08-11 09:30:00,24.85,24.95,24.85,24.85,256700.0,16.3262,16.3919,16.3262,16.3262,256700.0
2006-08-11 10:00:00,24.86,24.91,24.85,24.88,150000.0,16.3328,16.3656,16.3262,16.3459,150000.0
2006-08-11 10:30:00,24.87,24.89,24.85,24.85,210200.0,16.3393,16.3525,16.3262,16.3262,210200.0
2006-08-11 11:00:00,24.85,24.87,24.85,24.85,228900.0,16.3262,16.3393,16.3262,16.3262,228900.0
2006-08-11 11:30:00,24.85,24.87,24.81,24.85,131500.0,16.3262,16.3393,16.2999,16.3262,131500.0
2006-08-11 12:00:00,24.84,24.84,24.8,24.81,99700.0,16.3196,16.3196,16.2934,16.2999,99700.0
2006-08-11 12:30:00,24.81,24.83,24.79,24.81,87200.0,16.2999,16.3131,16.2868,16.2999,87200.0
2006-08-11 13:00:00,24.81,24.84,24.8,24.82,127200.0,16.2999,16.3196,16.2934,16.3065,127200.0
2006-08-11 13:30:00,24.82,24.91,24.8,24.87,142600.0,16.3065,16.3656,16.2934,16.3393,142600.0
2006-08-11 14:00:00,24.87,24.92,24.85,24.85,94400.0,16.3393,16.3722,16.3262,16.3262,94400.0
2006-08-11 14:30:00,24.85,24.9,24.85,24.86,128400.0,16.3262,16.3591,16.3262,16.3328,128400.0
2006-08-11 15:00:00,24.87,24.92,24.86,24.91,110900.0,16.3393,16.3722,16.3328,16.3656,110900.0
2006-08-11 15:30:00,24.92,24.97,24.88,24.95,288000.0,16.3722,16.405,16.3459,16.3919,288000.0
2006-08-14 09:30:00,25.2,25.24,25.13,25.16,155900.0,16.5562,16.5824,16.5102,16.5299,155900.0
2006-08-14 10:00:00,25.17,25.19,25.11,25.15,127400.0,16.5364,16.5496,16.497,16.5233,127400.0
2006-08-14 10:30:00,25.15,25.19,25.15,25.18,133200.0,16.5233,16.5496,16.5233,16.543,133200.0
2006-08-14 11:00:00,25.18,25.21,25.15,25.17,163600.0,16.543,16.5627,16.5233,16.5364,163600.0
2006-08-14 11:30:00,25.17,25.2,25.16,25.16,163700.0,16.5364,16.5562,16.5299,16.5299,163700.0
2006-08-14 12:00:00,25.18,25.22,25.16,25.2,124700.0,16.543,16.5693,16.5299,16.5562,124700.0
2006-08-14 12:30:00,25.2,25.22,25.18,25.2,71300.0,16.5562,16.5693,16.543,16.5562,71300.0
2006-08-14 13:00:00,25.2,25.25,25.18,25.25,80300.0,16.5562,16.589,16.543,16.589,80300.0
2006-08-14 13:30:00,25.24,25.28,25.22,25.23,93600.0,16.5824,16.6087,16.5693,16.5759,93600.0
2006-08-14 14:00:00,25.21,25.24,25.14,25.14,130100.0,16.5627,16.5824,16.5167,16.5167,130100.0
2006-08-14 14:30:00,25.13,25.2,25.12,25.16,142600.0,16.5102,16.5562,16.5036,16.5299,142600.0
2006-08-14 15:00:00,25.16,25.2,25.13,25.19,162000.0,16.5299,16.5562,16.5102,16.5496,162000.0
2006-08-14 15:30:00,25.18,25.22,25.16,25.18,267100.0,16.543,16.5693,16.5299,16.543,267100.0
2006-08-15 09:30:00,25.43,25.47,25.29,25.34,188900.0,16.7073,16.7335,16.6153,16.6481,188900.0
2006-08-15 10:00:00,25.32,25.36,25.22,25.25,214000.0,16.635,16.6613,16.5693,16.589,214000.0
2006-08-15 10:30:00,25.23,25.44,25.23,25.3,121400.0,16.5759,16.7138,16.5759,16.6219,121400.0
2006-08-15 11:00:00,25.3,25.34,25.26,25.27,164500.0,16.6219,16.6481,16.5956,16.6021,164500.0
2006-08-15 11:30:00,25.28,25.37,25.28,25.36,137800.0,16.6087,16.6678,16.6087,16.6613,137800.0
2006-08-15 12:00:00,25.37,25.37,25.3,25.3,61700.0,16.6678,16.6678,16.6219,16.6219,61700.0
2006-08-15 12:30:00,25.3,25.33,25.28,25.28,126500.0,16.6219,16.6416,16.6087,16.6087,126500.0
2006-08-15 13:00:00,25.28,25.33,25.28,25.31,153400.0,16.6087,16.6416,16.6087,16.6284,153400.0
2006-08-15 13:30:00,25.3,25.3,25.24,25.25,107600.0,16.6219,16.6219,16.5824,16.589,107600.0
2006-08-15 14:00:00,25.25,25.32,25.23,25.32,136100.0,16.589,16.635,16.5759,16.635,136100.0
2006-08-15 14:30:00,25.32,25.33,25.3,25.32,142400.0,16.635,16.6416,16.6219,16.635,142400.0
2006-08-15 15:00:00,25.32,25.36,25.31,25.35,132900.0,16.635,16.6613,16.6284,16.6547,132900.0
2006-08-15 15:30:00,25.34,25.42,25.33,25.38,215400.0,16.6481,16.7007,16.6416,16.6744,215400.0
2006-08-16 09:30:00,25.65,25.65,25.38,25.38,182400.0,16.8518,16.8518,16.6744,16.6744,182400.0
2006-08-16 10:00:00,25.38,25.49,25.31,25.48,133100.0,16.6744,16.7467,16.6284,16.7401,133100.0
2006-08-16 10:30:00,25.51,25.54,25.48,25.51,234600.0,16.7598,16.7795,16.7401,16.7598,234600.0
2006-08-16 11:00:00,25.52,25.54,25.46,25.47,183600.0,16.7664,16.7795,16.727,16.7335,183600.0
2006-08-16 11:30:00,25.47,25.52,25.45,25.45,160900.0,16.7335,16.7664,16.7204,16.7204,160900.0
2006-08-16 12:00:00,25.45,25.47,25.4,25.45,210500.0,16.7204,16.7335,16.6875,16.7204,210500.0
2006-08-16 12:30:00,25.45,25.49,25.44,25.46,101800.0,16.7204,16.7467,16.7138,16.727,101800.0
2006-08-16 13:00:00,25.45,25.48,25.43,25.45,56600.0,16.7204,16.7401,16.7073,16.7204,56600.0
2006-08-16 13:30:00,25.45,25.48,25.38,25.48,269700.0,16.7204,16.7401,16.6744,16.7401,269700.0
2006-08-16 14:00:00,25.47,25.52,25.47,25.49,83700.0,16.7335,16.7664,16.7335,16.7467,83700.0
2006-08-16 14:30:00,25.49,25.55,25.48,25.55,66900.0,16.7467,16.7861,16.7401,16.7861,66900.0
2006-08-16 15:00:00,25.55,25.6,25.54,25.59,100100.0,16.7861,16.8189,16.7795,16.8124,100100.0
2006-08-16 15:30:00,25.59,25.61,25.52,25.54,214100.0,16.8124,16.8255,16.7664,16.7795,214100.0
2006-08-17 09:30:00,25.39,25.61,25.36,25.61,35500.0,16.681,16.8255,16.6613,16.8255,35500.0
2006-08-17 10:00:00,25.61,25.69,25.61,25.67,88500.0,16.8255,16.8781,16.8255,16.8649,88500.0
2006-08-17 10:30:00,25.67,25.7,25.65,25.7,51300.0,16.8649,16.8846,16.8518,16.8846,51300.0
2006-08-17 11:00:00,25.71,25.77,25.63,25.63,67900.0,16.8912,16.9306,16.8387,16.8387,67900.0
2006-08-17 11:30:00,25.63,25.64,25.57,25.58,70100.0,16.8387,16.8452,16.7992,16.8058,70100.0
2006-08-17 12:00:00,25.58,25.58,25.52,25.56,50100.0,16.8058,16.8058,16.7664,16.7927,50100.0
2006-08-17 12:30:00,25.56,25.57,25.53,25.57,42200.0,16.7927,16.7992,16.773,16.7992,42200.0
2006-08-17 13:00:00,25.56,25.71,25.56,25.67,51400.0,16.7927,16.8912,16.7927,16.8649,51400.0
2006-08-17 13:30:00,25.67,25.73,25.66,25.68,72000.0,16.8649,16.9044,16.8584,16.8715,72000.0
2006-08-17 14:00:00,25.69,25.7,25.59,25.59,63200.0,16.8781,16.8846,16.8124,16.8124,63200.0
2006-08-17 14:30:00,25.59,25.68,25.59,25.67,68100.0,16.8124,16.8715,16.8124,16.8649,68100.0
2006-08-17 15:00:00,25.68,25.7,25.66,25.66,73400.0,16.8715,16.8846,16.8584,16.8584,73400.0
2006-08-17 15:30:00,25.67,25.74,25.66,25.71,150400.0,16.8649,16.9109,16.8584,16.8912,150400.0
2006-08-18 09:30:00,25.72,25.72,25.51,25.63,218400.0,16.8978,16.8978,16.7598,16.8387,218400.0
2006-08-18 10:00:00,25.62,25.69,25.6,25.62,95800.0,16.8321,16.8781,16.8189,16.8321,95800.0
2006-08-18 10:30:00,25.62,25.69,25.61,25.66,136700.0,16.8321,16.8781,16.8255,16.8584,136700.0
2006-08-18 11:00:00,25.66,25.78,25.66,25.7,124100.0,16.8584,16.9372,16.8584,16.8846,124100.0
2006-08-18 11:30:00,25.68,25.71,25.65,25.65,103200.0,16.8715,16.8912,16.8518,16.8518,103200.0
2006-08-18 12:00:00,25.65,25.65,25.54,25.56,165100.0,16.8518,16.8518,16.7795,16.7927,165100.0
2006-08-18 12:30:00,25.56,25.59,25.51,25.52,104100.0,16.7927,16.8124,16.7598,16.7664,104100.0
2006-08-18 13:00:00,25.52,25.55,25.52,25.55,99800.0,16.7664,16.7861,16.7664,16.7861,99800.0
2006-08-18 13:30:00,25.54,25.63,25.53,25.63,59900.0,16.7795,16.8387,16.773,16.8387,59900.0
2006-08-18 14:00:00,25.63,25.68,25.61,25.65,32300.0,16.8387,16.8715,16.8255,16.8518,32300.0
2006-08-18 14:30:00,25.65,25.69,25.65,25.65,25200.0,16.8518,16.8781,16.8518,16.8518,25200.0
2006-08-18 15:00:00,25.65,25.67,25.62,25.67,38000.0,16.8518,16.8649,16.8321,16.8649,38000.0
2006-08-18 15:30:00,25.67,25.67,25.54,25.57,233100.0,16.8649,16.8649,16.7795,16.7992,233100.0
2006-08-21 09:30:00,25.6,25.64,25.47,25.52,78100.0,16.8189,16.8452,16.7335,16.7664,78100.0
2006-08-21 10:00:00,25.51,25.62,25.5,25.55,34800.0,16.7598,16.8321,16.7532,16.7861,34800.0
2006-08-21 10:30:00,25.55,25.59,25.53,25.57,25600.0,16.7861,16.8124,16.773,16.7992,25600.0
2006-08-21 11:00:00,25.58,25.63,25.57,25.6,31900.0,16.8058,16.8387,16.7992,16.8189,31900.0
2006-08-21 11:30:00,25.6,25.64,25.57,25.59,81800.0,16.8189,16.8452,16.7992,16.8124,81800.0
2006-08-21 12:00:00,25.6,25.6,25.53,25.57,33300.0,16.8189,16.8189,16.773,16.7992,33300.0
2006-08-21 12:30:00,25.59,25.59,25.53,25.53,18000.0,16.8124,16.8124,16.773,16.773,18000.0
2006-08-21 13:00:00,25.52,25.53,25.48,25.49,25000.0,16.7664,16.773,16.7401,16.7467,25000.0
2006-08-21 13:30:00,25.49,25.57,25.49,25.53,37400.0,16.7467,16.7992,16.7467,16.773,37400.0
2006-08-21 14:00:00,25.53,25.53,25.49,25.5,36800.0,16.773,16.773,16.7467,16.7532,36800.0
2006-08-21 14:30:00,25.5,25.52,25.48,25.52,51400.0,16.7532,16.7664,16.7401,16.7664,51400.0
2006-08-21 15:00:00,25.5,25.52,25.5,25.51,31400.0,16.7532,16.7664,16.7532,16.7598,31400.0
2006-08-21 15:30:00,25.51,25.56,25.49,25.53,96700.0,16.7598,16.7927,16.7467,16.773,96700.0
2006-08-22 09:30:00,25.57,25.72,25.45,25.56,167400.0,16.7992,16.8978,16.7204,16.7927,167400.0
2006-08-22 10:00:00,25.55,25.64,25.52,25.58,175300.0,16.7861,16.8452,16.7664,16.8058,175300.0
2006-08-22 10:30:00,25.59,25.7,25.59,25.65,103900.0,16.8124,16.8846,16.8124,16.8518,103900.0
2006-08-22 11:00:00,25.64,25.64,25.57,25.6,119100.0,16.8452,16.8452,16.7992,16.8189,119100.0
2006-08-22 11:30:00,25.6,25.63,25.57,25.6,53600.0,16.8189,16.8387,16.7992,16.8189,53600.0
2006-08-22 12:00:00,25.6,25.62,25.59,25.61,62600.0,16.8189,16.8321,16.8124,16.8255,62600.0
2006-08-22 12:30:00,25.62,25.63,25.58,25.6,105100.0,16.8321,16.8387,16.8058,16.8189,105100.0
2006-08-22 13:00:00,25.6,25.61,25.54,25.56,122400.0,16.8189,16.8255,16.7795,16.7927,122400.0
2006-08-22 13:30:00,25.55,25.59,25.53,25.57,102600.0,16.7861,16.8124,16.773,16.7992,102600.0
2006-08-22 14:00:00,25.57,25.57,25.52,25.53,357700.0,16.7992,16.7992,16.7664,16.773,357700.0
2006-08-22 14:30:00,25.54,25.55,25.5,25.54,73800.0,16.7795,16.7861,16.7532,16.7795,73800.0
2006-08-22 15:00:00,25.55,25.64,25.45,25.52,304100.0,16.7861,16.8452,16.7204,16.7664,304100.0
2006-08-22 15:30:00,25.51,25.55,25.5,25.52,171600.0,16.7598,16.7861,16.7532,16.7664,171600.0
2006-08-23 09:30:00,25.6,25.61,25.34,25.53,96400.0,16.8189,16.8255,16.6481,16.773,96400.0
2006-08-23 10:00:00,25.53,25.58,25.44,25.54,146600.0,16.773,16.8058,16.7138,16.7795,146600.0
2006-08-23 10:30:00,25.54,25.55,25.44,25.47,79100.0,16.7795,16.7861,16.7138,16.7335,79100.0
2006-08-23 11:00:00,25.47,25.48,25.41,25.46,123300.0,16.7335,16.7401,16.6941,16.727,123300.0
2006-08-23 11:30:00,25.46,25.47,25.45,25.47,48500.0,16.727,16.7335,16.7204,16.7335,48500.0
2006-08-23 12:00:00,25.47,25.5,25.46,25.48,40700.0,16.7335,16.7532,16.727,16.7401,40700.0
2006-08-23 12:30:00,25.5,25.51,25.48,25.5,24800.0,16.7532,16.7598,16.7401,16.7532,24800.0
2006-08-23 13:00:00,25.49,25.5,25.45,25.48,43300.0,16.7467,16.7532,16.7204,16.7401,43300.0
2006-08-23 13:30:00,25.48,25.48,25.44,25.46,194300.0,16.7401,16.7401,16.7138,16.727,194300.0
2006-08-23 14:00:00,25.45,25.48,25.44,25.47,143700.0,16.7204,16.7401,16.7138,16.7335,143700.0
2006-08-23 14:30:00,25.48,25.52,25.47,25.51,41200.0,16.7401,16.7664,16.7335,16.7598,41200.0
2006-08-23 15:00:00,25.5,25.53,25.42,25.47,177200.0,16.7532,16.773,16.7007,16.7335,177200.0
2006-08-23 15:30:00,25.47,25.68,25.44,25.6,203100.0,16.7335,16.8715,16.7138,16.8189,203100.0
2006-08-24 09:30:00,25.7,26.01,25.7,25.96,228300.0,16.8846,17.0883,16.8846,17.0555,228300.0
2006-08-24 10:00:00,25.94,25.98,25.85,25.86,128800.0,17.0423,17.0686,16.9832,16.9898,128800.0
2006-08-24 10:30:00,25.88,25.9,25.79,25.84,182700.0,17.0029,17.016,16.9438,16.9766,182700.0
2006-08-24 11:00:00,25.85,25.9,25.83,25.86,76600.0,16.9832,17.016,16.9701,16.9898,76600.0
2006-08-24 11:30:00,25.87,25.89,25.8,25.8,71400.0,16.9963,17.0095,16.9503,16.9503,71400.0
2006-08-24 12:00:00,25.79,25.8,25.75,25.8,94500.0,16.9438,16.9503,16.9175,16.9503,94500.0
2006-08-24 12:30:00,25.8,25.81,25.77,25.78,27100.0,16.9503,16.9569,16.9306,16.9372,27100.0
2006-08-24 13:00:00,25.77,25.81,25.72,25.81,52900.0,16.9306,16.9569,16.8978,16.9569,52900.0
2006-08-24 13:30:00,25.81,25.82,25.78,25.82,40000.0,16.9569,16.9635,16.9372,16.9635,40000.0
2006-08-24 14:00:00,25.81,25.89,25.81,25.85,35300.0,16.9569,17.0095,16.9569,16.9832,35300.0
2006-08-24 14:30:00,25.85,25.86,25.8,25.84,76100.0,16.9832,16.9898,16.9503,16.9766,76100.0
2006-08-24 15:00:00,25.84,25.86,25.79,25.81,76400.0,16.9766,16.9898,16.9438,16.9569,76400.0
2006-08-24 15:30:00,25.81,25.87,25.8,25.81,116300.0,16.9569,16.9963,16.9503,16.9569,116300.0
2006-08-25 09:30:00,25.75,25.93,25.65,25.92,117500.0,16.9175,17.0358,16.8518,17.0292,117500.0
2006-08-25 10:00:00,25.92,25.96,25.78,25.78,76900.0,17.0292,17.0555,16.9372,16.9372,76900.0
2006-08-25 10:30:00,25.78,25.79,25.74,25.74,27600.0,16.9372,16.9438,16.9109,16.9109,27600.0
2006-08-25 11:00:00,25.73,25.73,25.65,25.66,35300.0,16.9044,16.9044,16.8518,16.8584,35300.0
2006-08-25 11:30:00,25.66,25.85,25.64,25.82,72800.0,16.8584,16.9832,16.8452,16.9635,72800.0
2006-08-25 12:00:00,25.84,25.85,25.76,25.79,52500.0,16.9766,16.9832,16.9241,16.9438,52500.0
2006-08-25 12:30:00,25.79,26.0,25.78,25.93,80700.0,16.9438,17.0817,16.9372,17.0358,80700.0
2006-08-25 13:00:00,25.91,25.92,25.8,25.8,35400.0,17.0226,17.0292,16.9503,16.9503,35400.0
2006-08-25 13:30:00,25.8,25.81,25.68,25.68,73600.0,16.9503,16.9569,16.8715,16.8715,73600.0
2006-08-25 14:00:00,25.68,25.7,25.63,25.65,54200.0,16.8715,16.8846,16.8387,16.8518,54200.0
2006-08-25 14:30:00,25.66,25.77,25.66,25.76,96500.0,16.8584,16.9306,16.8584,16.9241,96500.0
2006-08-25 15:00:00,25.77,25.78,25.69,25.7,68100.0,16.9306,16.9372,16.8781,16.8846,68100.0
2006-08-25 15:30:00,25.69,25.74,25.63,25.67,178700.0,16.8781,16.9109,16.8387,16.8649,178700.0
2006-08-28 09:30:00,25.65,25.86,25.57,25.86,82700.0,16.8518,16.9898,16.7992,16.9898,82700.0
2006-08-28 10:00:00,25.86,25.95,25.79,25.89,65500.0,16.9898,17.0489,16.9438,17.0095,65500.0
2006-08-28 10:30:00,25.89,25.92,25.87,25.92,47500.0,17.0095,17.0292,16.9963,17.0292,47500.0
2006-08-28 11:00:00,25.91,25.93,25.81,25.84,66800.0,17.0226,17.0358,16.9569,16.9766,66800.0
2006-08-28 11:30:00,25.87,25.95,25.81,25.9,56900.0,16.9963,17.0489,16.9569,17.016,56900.0
2006-08-28 12:00:00,25.91,25.92,25.87,25.87,39800.0,17.0226,17.0292,16.9963,16.9963,39800.0
2006-08-28 12:30:00,25.89,25.93,25.87,25.87,43300.0,17.0095,17.0358,16.9963,16.9963,43300.0
2006-08-28 13:00:00,25.88,25.94,25.87,25.92,48800.0,17.0029,17.0423,16.9963,17.0292,48800.0
2006-08-28 13:30:00,25.92,26.09,25.9,26.09,670500.0,17.0292,17.1409,17.016,17.1409,670500.0
2006-08-28 14:00:00,26.08,26.09,25.96,25.99,57800.0,17.1343,17.1409,17.0555,17.0752,57800.0
2006-08-28 14:30:00,25.99,26.05,25.97,26.03,62600.0,17.0752,17.1146,17.062,17.1015,62600.0
2006-08-28 15:00:00,26.03,26.05,25.96,25.97,74800.0,17.1015,17.1146,17.0555,17.062,74800.0
2006-08-28 15:30:00,25.97,26.04,25.97,26.01,139100.0,17.062,17.108,17.062,17.0883,139100.0
2006-08-29 09:30:00,26.02,26.12,26.0,26.0,104200.0,17.0949,17.1606,17.0817,17.0817,104200.0
2006-08-29 10:00:00,26.0,26.05,25.92,25.92,205100.0,17.0817,17.1146,17.0292,17.0292,205100.0
2006-08-29 10:30:00,25.93,26.0,25.92,25.94,72800.0,17.0358,17.0817,17.0292,17.0423,72800.0
2006-08-29 11:00:00,25.93,26.0,25.92,25.98,193500.0,17.0358,17.0817,17.0292,17.0686,193500.0
2006-08-29 11:30:00,25.98,25.99,25.91,25.98,63400.0,17.0686,17.0752,17.0226,17.0686,63400.0
2006-08-29 12:00:00,25.99,25.99,25.87,25.87,366900.0,17.0752,17.0752,16.9963,16.9963,366900.0
2006-08-29 12:30:00,25.87,25.87,25.76,25.79,72400.0,16.9963,16.9963,16.9241,16.9438,72400.0
2006-08-29 13:00:00,25.77,25.82,25.74,25.79,132100.0,16.9306,16.9635,16.9109,16.9438,132100.0
2006-08-29 13:30:00,25.78,25.82,25.75,25.76,83400.0,16.9372,16.9635,16.9175,16.9241,83400.0
2006-08-29 14:00:00,25.75,25.82,25.65,25.8,160700.0,16.9175,16.9635,16.8518,16.9503,160700.0
2006-08-29 14:30:00,25.8,25.85,25.72,25.73,165600.0,16.9503,16.9832,16.8978,16.9044,165600.0
2006-08-29 15:00:00,25.73,25.83,25.66,25.79,196600.0,16.9044,16.9701,16.8584,16.9438,196600.0
2006-08-29 15:30:00,25.79,25.85,25.69,25.82,325900.0,16.9438,16.9832,16.8781,16.9635,325900.0
2006-08-30 09:30:00,25.93,26.29,25.88,26.11,181900.0,17.0358,17.2723,17.0029,17.154,181900.0
2006-08-30 10:00:00,26.11,26.27,26.1,26.2,198300.0,17.154,17.2591,17.1474,17.2131,198300.0
2006-08-30 10:30:00,26.2,26.37,26.2,26.3,189700.0,17.2131,17.3248,17.2131,17.2788,189700.0
2006-08-30 11:00:00,26.3,26.37,26.3,26.37,108000.0,17.2788,17.3248,17.2788,17.3248,108000.0
2006-08-30 11:30:00,26.38,26.41,26.34,26.38,238400.0,17.3314,17.3511,17.3051,17.3314,238400.0
2006-08-30 12:00:00,26.37,26.41,26.33,26.34,140200.0,17.3248,17.3511,17.2986,17.3051,140200.0
2006-08-30 12:30:00,26.33,26.45,26.32,26.43,183900.0,17.2986,17.3774,17.292,17.3642,183900.0
2006-08-30 13:00:00,26.42,26.47,26.4,26.42,96800.0,17.3577,17.3905,17.3445,17.3577,96800.0
2006-08-30 13:30:00,26.43,26.48,26.42,26.45,95200.0,17.3642,17.3971,17.3577,17.3774,95200.0
2006-08-30 14:00:00,26.44,26.45,26.41,26.42,75800.0,17.3708,17.3774,17.3511,17.3577,75800.0
2006-08-30 14:30:00,26.42,26.42,26.37,26.39,96100.0,17.3577,17.3577,17.3248,17.338,96100.0
2006-08-30 15:00:00,26.39,26.4,26.36,26.38,78100.0,17.338,17.3445,17.3183,17.3314,78100.0
2006-08-30 15:30:00,26.38,26.43,26.36,26.36,224000.0,17.3314,17.3642,17.3183,17.3183,224000.0
2006-08-31 09:30:00,26.24,26.39,26.1,26.34,191700.0,17.2394,17.338,17.1474,17.3051,191700.0
2006-08-31 10:00:00,26.34,26.42,26.17,26.18,224800.0,17.3051,17.3577,17.1934,17.2,224800.0
2006-08-31 10:30:00,26.17,26.17,26.08,26.1,85500.0,17.1934,17.1934,17.1343,17.1474,85500.0
2006-08-31 11:00:00,26.1,26.16,26.09,26.1,75000.0,17.1474,17.1869,17.1409,17.1474,75000.0
2006-08-31 11:30:00,26.11,26.14,26.06,26.1,74700.0,17.154,17.1737,17.1212,17.1474,74700.0
2006-08-31 12:00:00,26.1,26.15,26.05,26.09,60800.0,17.1474,17.1803,17.1146,17.1409,60800.0
2006-08-31 12:30:00,26.09,26.1,26.03,26.04,88000.0,17.1409,17.1474,17.1015,17.108,88000.0
2006-08-31 13:00:00,26.04,26.13,26.03,26.13,89000.0,17.108,17.1672,17.1015,17.1672,89000.0
2006-08-31 13:30:00,26.12,26.2,26.11,26.16,60400.0,17.1606,17.2131,17.154,17.1869,60400.0
2006-08-31 14:00:00,26.17,26.23,26.11,26.2,89200.0,17.1934,17.2329,17.154,17.2131,89200.0
2006-08-31 14:30:00,26.19,26.3,26.19,26.25,71200.0,17.2066,17.2788,17.2066,17.246,71200.0
2006-08-31 15:00:00,26.25,26.26,26.21,26.23,71900.0,17.246,17.2526,17.2197,17.2329,71900.0
2006-08-31 15:30:00,26.23,26.23,26.12,26.17,231100.0,17.2329,17.2329,17.1606,17.1934,231100.0
2006-09-01 09:30:00,26.34,26.47,26.2,26.47,114500.0,17.3051,17.3905,17.2131,17.3905,114500.0
2006-09-01 10:00:00,26.47,26.47,26.35,26.44,86400.0,17.3905,17.3905,17.3117,17.3708,86400.0
2006-09-01 10:30:00,26.44,26.45,26.4,26.43,54600.0,17.3708,17.3774,17.3445,17.3642,54600.0
2006-09-01 11:00:00,26.43,26.43,26.15,26.17,96500.0,17.3642,17.3642,17.1803,17.1934,96500.0
2006-09-01 11:30:00,26.16,26.33,26.16,26.33,38200.0,17.1869,17.2986,17.1869,17.2986,38200.0
2006-09-01 12:00:00,26.34,26.35,26.29,26.35,33500.0,17.3051,17.3117,17.2723,17.3117,33500.0
2006-09-01 12:30:00,26.34,26.4,26.33,26.4,37000.0,17.3051,17.3445,17.2986,17.3445,37000.0
2006-09-01 13:00:00,26.39,26.42,26.39,26.4,23400.0,17.338,17.3577,17.338,17.3445,23400.0
2006-09-01 13:30:00,26.39,26.4,26.3,26.3,43600.0,17.338,17.3445,17.2788,17.2788,43600.0
2006-09-01 14:00:00,26.31,26.32,26.25,26.3,47400.0,17.2854,17.292,17.246,17.2788,47400.0
2006-09-01 14:30:00,26.3,26.3,26.25,26.27,34600.0,17.2788,17.2788,17.246,17.2591,34600.0
2006-09-01 15:00:00,26.27,26.31,26.26,26.31,27200.0,17.2591,17.2854,17.2526,17.2854,27200.0
2006-09-01 15:30:00,26.3,26.31,26.26,26.29,90400.0,17.2788,17.2854,17.2526,17.2723,90400.0
2006-09-05 09:30:00,26.31,26.44,26.25,26.33,129700.0,17.2854,17.3708,17.246,17.2986,129700.0
2006-09-05 10:00:00,26.32,26.32,26.16,26.19,56100.0,17.292,17.292,17.1869,17.2066,56100.0
2006-09-05 10:30:00,26.18,26.27,26.17,26.19,87900.0,17.2,17.2591,17.1934,17.2066,87900.0
2006-09-05 11:00:00,26.18,26.24,26.16,26.22,89000.0,17.2,17.2394,17.1869,17.2263,89000.0
2006-09-05 11:30:00,26.22,26.28,26.2,26.22,66400.0,17.2263,17.2657,17.2131,17.2263,66400.0
2006-09-05 12:00:00,26.24,26.25,26.15,26.2,86400.0,17.2394,17.246,17.1803,17.2131,86400.0
2006-09-05 12:30:00,26.2,26.25,26.17,26.25,147200.0,17.2131,17.246,17.1934,17.246,147200.0
2006-09-05 13:00:00,26.24,26.31,26.14,26.15,153300.0,17.2394,17.2854,17.1737,17.1803,153300.0
2006-09-05 13:30:00,26.16,26.16,26.1,26.12,55500.0,17.1869,17.1869,17.1474,17.1606,55500.0
2006-09-05 14:00:00,26.11,26.23,26.1,26.19,196300.0,17.154,17.2329,17.1474,17.2066,196300.0
2006-09-05 14:30:00,26.2,26.33,26.18,26.28,121600.0,17.2131,17.2986,17.2,17.2657,121600.0
2006-09-05 15:00:00,26.26,26.32,26.25,26.27,116500.0,17.2526,17.292,17.246,17.2591,116500.0
2006-09-05 15:30:00,26.27,26.31,26.24,26.28,166800.0,17.2591,17.2854,17.2394,17.2657,166800.0
2006-09-06 09:30:00,26.21,26.39,26.18,26.34,127400.0,17.2197,17.338,17.2,17.3051,127400.0
2006-09-06 10:00:00,26.32,26.48,26.29,26.44,185300.0,17.292,17.3971,17.2723,17.3708,185300.0
2006-09-06 10:30:00,26.44,26.45,26.24,26.28,132100.0,17.3708,17.3774,17.2394,17.2657,132100.0
2006-09-06 11:00:00,26.28,26.36,26.26,26.34,126000.0,17.2657,17.3183,17.2526,17.3051,126000.0
2006-09-06 11:30:00,26.34,26.35,26.26,26.3,131600.0,17.3051,17.3117,17.2526,17.2788,131600.0
2006-09-06 12:00:00,26.3,26.32,26.23,26.3,104400.0,17.2788,17.292,17.2329,17.2788,104400.0
2006-09-06 12:30:00,26.31,26.32,26.2,26.29,203900.0,17.2854,17.292,17.2131,17.2723,203900.0
2006-09-06 13:00:00,26.3,26.32,26.24,26.29,142900.0,17.2788,17.292,17.2394,17.2723,142900.0
2006-09-06 13:30:00,26.27,26.31,26.25,26.26,155400.0,17.2591,17.2854,17.246,17.2526,155400.0
2006-09-06 14:00:00,26.26,26.32,26.23,26.28,129100.0,17.2526,17.292,17.2329,17.2657,129100.0
2006-09-06 14:30:00,26.27,26.29,26.24,26.25,100700.0,17.2591,17.2723,17.2394,17.246,100700.0
2006-09-06 15:00:00,26.25,26.31,26.24,26.27,120700.0,17.246,17.2854,17.2394,17.2591,120700.0
2006-09-06 15:30:00,26.27,26.28,26.23,26.26,258500.0,17.2591,17.2657,17.2329,17.2526,258500.0
2006-09-07 09:30:00,26.22,26.26,26.06,26.06,93500.0,17.2263,17.2526,17.1212,17.1212,93500.0
2006-09-07 10:00:00,26.06,26.1,26.0,26.03,70700.0,17.1212,17.1474,17.0817,17.1015,70700.0
2006-09-07 10:30:00,26.03,26.06,26.0,26.04,311500.0,17.1015,17.1212,17.0817,17.108,311500.0
2006-09-07 11:00:00,26.04,26.14,25.93,25.93,91200.0,17.108,17.1737,17.0358,17.0358,91200.0
2006-09-07 11:30:00,25.93,26.0,25.93,26.0,119600.0,17.0358,17.0817,17.0358,17.0817,119600.0
2006-09-07 12:00:00,26.0,26.0,25.85,25.93,115900.0,17.0817,17.0817,16.9832,17.0358,115900.0
2006-09-07 12:30:00,25.93,26.03,25.92,25.99,66300.0,17.0358,17.1015,17.0292,17.0752,66300.0
2006-09-07 13:00:00,25.99,26.02,25.97,26.01,35100.0,17.0752,17.0949,17.062,17.0883,35100.0
2006-09-07 13:30:00,26.02,26.2,26.01,26.19,92400.0,17.0949,17.2131,17.0883,17.2066,92400.0
2006-09-07 14:00:00,26.18,26.2,25.98,25.99,113100.0,17.2,17.2131,17.0686,17.0752,113100.0
2006-09-07 14:30:00,25.99,26.09,25.97,26.08,84400.0,17.0752,17.1409,17.062,17.1343,84400.0
2006-09-07 15:00:00,26.07,26.1,26.0,26.09,88600.0,17.1277,17.1474,17.0817,17.1409,88600.0
2006-09-07 15:30:00,26.09,26.09,25.97,26.07,186000.0,17.1409,17.1409,17.062,17.1277,186000.0
2006-09-08 09:30:00,26.2,26.21,26.07,26.15,85600.0,17.2131,17.2197,17.1277,17.1803,85600.0
2006-09-08 10:00:00,26.17,26.2,26.05,26.05,56100.0,17.1934,17.2131,17.1146,17.1146,56100.0
2006-09-08 10:30:00,26.04,26.1,26.01,26.04,43400.0,17.108,17.1474,17.0883,17.108,43400.0
2006-09-08 11:00:00,26.05,26.13,26.03,26.1,29200.0,17.1146,17.1672,17.1015,17.1474,29200.0
2006-09-08 11:30:00,26.1,26.1,26.08,26.1,28600.0,17.1474,17.1474,17.1343,17.1474,28600.0
2006-09-08 12:00:00,26.09,26.11,26.07,26.11,51000.0,17.1409,17.154,17.1277,17.154,51000.0
2006-09-08 12:30:00,26.12,26.17,26.11,26.16,29000.0,17.1606,17.1934,17.154,17.1869,29000.0
2006-09-08 13:00:00,26.16,26.16,26.09,26.13,44300.0,17.1869,17.1869,17.1409,17.1672,44300.0
2006-09-08 13:30:00,26.13,26.19,26.1,26.18,74900.0,17.1672,17.2066,17.1474,17.2,74900.0
2006-09-08 14:00:00,26.19,26.2,26.15,26.18,66100.0,17.2066,17.2131,17.1803,17.2,66100.0
2006-09-08 14:30:00,26.17,26.29,26.17,26.28,90800.0,17.1934,17.2723,17.1934,17.2657,90800.0
2006-09-08 15:00:00,26.28,26.33,26.25,26.33,58900.0,17.2657,17.2986,17.246,17.2986,58900.0
2006-09-08 15:30:00,26.32,26.32,26.24,26.26,154100.0,17.292,17.292,17.2394,17.2526,154100.0
2006-09-11 09:30:00,26.22,26.35,26.08,26.12,85000.0,17.2263,17.3117,17.1343,17.1606,85000.0
2006-09-11 10:00:00,26.09,26.18,25.99,25.99,60800.0,17.1409,17.2,17.0752,17.0752,60800.0
2006-09-11 10:30:00,26.0,26.21,25.97,26.21,108900.0,17.0817,17.2197,17.062,17.2197,108900.0
2006-09-11 11:00:00,26.21,26.3,26.14,26.26,92100.0,17.2197,17.2788,17.1737,17.2526,92100.0
2006-09-11 11:30:00,26.27,26.32,26.17,26.17,119200.0,17.2591,17.292,17.1934,17.1934,119200.0
2006-09-11 12:00:00,26.19,26.21,26.12,26.15,133400.0,17.2066,17.2197,17.1606,17.1803,133400.0
2006-09-11 12:30:00,26.15,26.25,26.13,26.25,84200.0,17.1803,17.246,17.1672,17.246,84200.0
2006-09-11 13:00:00,26.25,26.35,26.24,26.34,92400.0,17.246,17.3117,17.2394,17.3051,92400.0
2006-09-11 13:30:00,26.34,26.38,26.32,26.32,60600.0,17.3051,17.3314,17.292,17.292,60600.0
2006-09-11 14:00:00,26.32,26.32,26.28,26.31,29200.0,17.292,17.292,17.2657,17.2854,29200.0
2006-09-11 14:30:00,26.3,26.31,26.15,26.16,75200.0,17.2788,17.2854,17.1803,17.1869,75200.0
2006-09-11 15:00:00,26.17,26.27,26.16,26.25,61200.0,17.1934,17.2591,17.1869,17.246,61200.0
2006-09-11 15:30:00,26.25,26.32,26.16,26.32,151900.0,17.246,17.292,17.1869,17.292,151900.0
2006-09-12 09:30:00,26.43,26.5,26.4,26.5,117500.0,17.3642,17.4102,17.3445,17.4102,117500.0
2006-09-12 10:00:00,26.5,26.82,26.5,26.82,184800.0,17.4102,17.6205,17.4102,17.6205,184800.0
2006-09-12 10:30:00,26.83,26.87,26.73,26.74,104900.0,17.627,17.6533,17.5613,17.5679,104900.0
2006-09-12 11:00:00,26.75,26.89,26.73,26.85,154900.0,17.5745,17.6665,17.5613,17.6402,154900.0
2006-09-12 11:30:00,26.85,26.93,26.84,26.92,150800.0,17.6402,17.6927,17.6336,17.6862,150800.0
2006-09-12 12:00:00,26.91,26.95,26.89,26.91,109900.0,17.6796,17.7059,17.6665,17.6796,109900.0
2006-09-12 12:30:00,26.91,26.95,26.88,26.95,72100.0,17.6796,17.7059,17.6599,17.7059,72100.0
2006-09-12 13:00:00,26.94,26.98,26.93,26.95,122300.0,17.6993,17.7256,17.6927,17.7059,122300.0
2006-09-12 13:30:00,26.96,26.97,26.84,26.97,152000.0,17.7125,17.719,17.6336,17.719,152000.0
2006-09-12 14:00:00,26.96,27.14,26.96,27.1,215800.0,17.7125,17.8307,17.7125,17.8044,215800.0
2006-09-12 14:30:00,27.1,27.16,27.1,27.11,197500.0,17.8044,17.8439,17.8044,17.811,197500.0
2006-09-12 15:00:00,27.11,27.11,27.03,27.1,239300.0,17.811,17.811,17.7584,17.8044,239300.0
2006-09-12 15:30:00,27.1,27.12,27.08,27.11,233000.0,17.8044,17.8176,17.7913,17.811,233000.0
2006-09-13 09:30:00,27.12,27.3,27.0,27.21,197200.0,17.8176,17.9358,17.7387,17.8767,197200.0
2006-09-13 10:00:00,27.22,27.28,27.1,27.16,103100.0,17.8833,17.9227,17.8044,17.8439,103100.0
2006-09-13 10:30:00,27.16,27.18,27.09,27.13,100800.0,17.8439,17.857,17.7979,17.8241,100800.0
2006-09-13 11:00:00,27.13,27.15,27.05,27.11,84600.0,17.8241,17.8373,17.7716,17.811,84600.0
2006-09-13 11:30:00,27.11,27.15,27.11,27.14,76600.0,17.811,17.8373,17.811,17.8307,76600.0
2006-09-13 12:00:00,27.14,27.2,27.14,27.18,83000.0,17.8307,17.8701,17.8307,17.857,83000.0
2006-09-13 12:30:00,27.18,27.31,27.18,27.3,105600.0,17.857,17.9424,17.857,17.9358,105600.0
2006-09-13 13:00:00,27.3,27.31,27.21,27.29,96500.0,17.9358,17.9424,17.8767,17.9293,96500.0
2006-09-13 13:30:00,27.26,27.28,27.14,27.2,110000.0,17.9096,17.9227,17.8307,17.8701,110000.0
2006-09-13 14:00:00,27.2,27.28,27.19,27.25,66200.0,17.8701,17.9227,17.8636,17.903,66200.0
2006-09-13 14:30:00,27.25,27.33,27.24,27.33,90300.0,17.903,17.9555,17.8964,17.9555,90300.0
2006-09-13 15:00:00,27.32,27.35,27.3,27.31,139000.0,17.949,17.9687,17.9358,17.9424,139000.0
2006-09-13 15:30:00,27.31,27.45,27.31,27.37,278000.0,17.9424,18.0344,17.9424,17.9818,278000.0
2006-09-14 09:30:00,27.24,27.36,27.12,27.21,83600.0,17.8964,17.9753,17.8176,17.8767,83600.0
2006-09-14 10:00:00,27.22,27.27,27.12,27.12,64900.0,17.8833,17.9161,17.8176,17.8176,64900.0
2006-09-14 10:30:00,27.12,27.25,27.12,27.25,76700.0,17.8176,17.903,17.8176,17.903,76700.0
2006-09-14 11:00:00,27.25,27.28,27.19,27.28,70300.0,17.903,17.9227,17.8636,17.9227,70300.0
2006-09-14 11:30:00,27.28,27.28,27.22,27.24,42400.0,17.9227,17.9227,17.8833,17.8964,42400.0
2006-09-14 12:00:00,27.26,27.26,27.17,27.2,48400.0,17.9096,17.9096,17.8504,17.8701,48400.0
2006-09-14 12:30:00,27.2,27.32,27.2,27.32,81800.0,17.8701,17.949,17.8701,17.949,81800.0
2006-09-14 13:00:00,27.32,27.32,27.16,27.19,105300.0,17.949,17.949,17.8439,17.8636,105300.0
2006-09-14 13:30:00,27.19,27.32,27.19,27.32,47700.0,17.8636,17.949,17.8636,17.949,47700.0
2006-09-14 14:00:00,27.32,27.32,27.14,27.15,99000.0,17.949,17.949,17.8307,17.8373,99000.0
2006-09-14 14:30:00,27.17,27.2,27.11,27.12,81700.0,17.8504,17.8701,17.811,17.8176,81700.0
2006-09-14 15:00:00,27.13,27.15,27.1,27.14,55200.0,17.8241,17.8373,17.8044,17.8307,55200.0
2006-09-14 15:30:00,27.15,27.29,27.15,27.22,130600.0,17.8373,17.9293,17.8373,17.8833,130600.0
2006-09-15 09:30:00,27.47,27.81,27.44,27.81,665800.0,18.0475,18.2709,18.0278,18.2709,665800.0
2006-09-15 10:00:00,27.8,28.0,27.77,27.9,467700.0,18.2643,18.3957,18.2446,18.33,467700.0
2006-09-15 10:30:00,27.88,27.94,27.83,27.84,352800.0,18.3169,18.3563,18.284,18.2906,352800.0
2006-09-15 11:00:00,27.84,27.85,27.63,27.64,152000.0,18.2906,18.2972,18.1526,18.1592,152000.0
2006-09-15 11:30:00,27.64,27.67,27.59,27.62,54200.0,18.1592,18.1789,18.1264,18.1461,54200.0
2006-09-15 12:00:00,27.62,27.65,27.55,27.59,69800.0,18.1461,18.1658,18.1001,18.1264,69800.0
2006-09-15 12:30:00,27.58,27.59,27.53,27.53,41500.0,18.1198,18.1264,18.0869,18.0869,41500.0
2006-09-15 13:00:00,27.53,27.55,27.53,27.55,51500.0,18.0869,18.1001,18.0869,18.1001,51500.0
2006-09-15 13:30:00,27.55,27.69,27.54,27.57,193500.0,18.1001,18.1921,18.0935,18.1132,193500.0
2006-09-15 14:00:00,27.55,27.68,27.54,27.67,134400.0,18.1001,18.1855,18.0935,18.1789,134400.0
2006-09-15 14:30:00,27.67,27.75,27.65,27.66,148200.0,18.1789,18.2315,18.1658,18.1723,148200.0
2006-09-15 15:00:00,27.68,27.75,27.64,27.75,292500.0,18.1855,18.2315,18.1592,18.2315,292500.0
2006-09-15 15:30:00,27.74,27.75,27.65,27.68,352700.0,18.2249,18.2315,18.1658,18.1855,352700.0
2006-09-18 09:30:00,27.81,27.81,27.65,27.75,201300.0,18.2709,18.2709,18.1658,18.2315,201300.0
2006-09-18 10:00:00,27.74,27.83,27.71,27.79,166700.0,18.2249,18.284,18.2052,18.2578,166700.0
2006-09-18 10:30:00,27.78,27.79,27.7,27.73,147700.0,18.2512,18.2578,18.1986,18.2183,147700.0
2006-09-18 11:00:00,27.73,27.76,27.62,27.64,150200.0,18.2183,18.238,18.1461,18.1592,150200.0
2006-09-18 11:30:00,27.64,27.72,27.59,27.68,126800.0,18.1592,18.2118,18.1264,18.1855,126800.0
2006-09-18 12:00:00,27.68,27.76,27.65,27.75,117800.0,18.1855,18.238,18.1658,18.2315,117800.0
2006-09-18 12:30:00,27.75,27.8,27.74,27.79,100000.0,18.2315,18.2643,18.2249,18.2578,100000.0
2006-09-18 13:00:00,27.8,27.83,27.78,27.83,91300.0,18.2643,18.284,18.2512,18.284,91300.0
2006-09-18 13:30:00,27.83,27.87,27.73,27.74,142500.0,18.284,18.3103,18.2183,18.2249,142500.0
2006-09-18 14:00:00,27.74,27.76,27.7,27.75,153800.0,18.2249,18.238,18.1986,18.2315,153800.0
2006-09-18 14:30:00,27.74,27.74,27.69,27.74,121800.0,18.2249,18.2249,18.1921,18.2249,121800.0
2006-09-18 15:00:00,27.73,27.79,27.72,27.78,133000.0,18.2183,18.2578,18.2118,18.2512,133000.0
2006-09-18 15:30:00,27.78,27.85,27.75,27.81,255000.0,18.2512,18.2972,18.2315,18.2709,255000.0
2006-09-19 09:30:00,27.81,27.81,27.52,27.53,140900.0,18.2709,18.2709,18.0804,18.0869,140900.0
2006-09-19 10:00:00,27.55,27.64,27.51,27.59,78800.0,18.1001,18.1592,18.0738,18.1264,78800.0
2006-09-19 10:30:00,27.59,27.61,27.51,27.6,84200.0,18.1264,18.1395,18.0738,18.1329,84200.0
2006-09-19 11:00:00,27.6,27.65,27.59,27.64,85900.0,18.1329,18.1658,18.1264,18.1592,85900.0
2006-09-19 11:30:00,27.63,27.66,27.59,27.64,73200.0,18.1526,18.1723,18.1264,18.1592,73200.0
2006-09-19 12:00:00,27.64,27.65,27.54,27.54,121900.0,18.1592,18.1658,18.0935,18.0935,121900.0
2006-09-19 12:30:00,27.56,27.68,27.53,27.65,90700.0,18.1066,18.1855,18.0869,18.1658,90700.0
2006-09-19 13:00:00,27.65,27.66,27.59,27.6,182500.0,18.1658,18.1723,18.1264,18.1329,182500.0
2006-09-19 13:30:00,27.6,27.61,27.57,27.58,294600.0,18.1329,18.1395,18.1132,18.1198,294600.0
2006-09-19 14:00:00,27.58,27.62,27.56,27.57,130500.0,18.1198,18.1461,18.1066,18.1132,130500.0
2006-09-19 14:30:00,27.56,27.63,27.51,27.52,163500.0,18.1066,18.1526,18.0738,18.0804,163500.0
2006-09-19 15:00:00,27.52,27.6,27.51,27.57,94500.0,18.0804,18.1329,18.0738,18.1132,94500.0
2006-09-19 15:30:00,27.57,29.49,27.57,29.27,2022700.0,18.1132,19.3746,18.1132,19.2301,2022700.0
2006-09-20 09:30:00,28.75,28.93,28.5,28.61,1045500.0,18.8885,19.0067,18.7242,18.7965,1045500.0
2006-09-20 10:00:00,28.61,28.63,28.3,28.34,617500.0,18.7965,18.8096,18.5928,18.6191,617500.0
2006-09-20 10:30:00,28.33,28.43,28.27,28.31,286400.0,18.6125,18.6782,18.5731,18.5994,286400.0
2006-09-20 11:00:00,28.31,28.53,28.31,28.46,404100.0,18.5994,18.7439,18.5994,18.6979,404100.0
2006-09-20 11:30:00,28.49,28.5,28.32,28.37,201400.0,18.7176,18.7242,18.606,18.6388,201400.0
2006-09-20 12:00:00,28.37,28.47,28.33,28.35,140700.0,18.6388,18.7045,18.6125,18.6257,140700.0
2006-09-20 12:30:00,28.35,28.35,28.15,28.17,122600.0,18.6257,18.6257,18.4943,18.5074,122600.0
2006-09-20 13:00:00,28.16,28.16,27.97,28.03,200700.0,18.5008,18.5008,18.376,18.4154,200700.0
2006-09-20 13:30:00,28.04,28.16,27.93,28.09,279200.0,18.422,18.5008,18.3497,18.4549,279200.0
2006-09-20 14:00:00,28.12,28.2,28.05,28.14,186100.0,18.4746,18.5271,18.4286,18.4877,186100.0
2006-09-20 14:30:00,28.15,28.25,28.03,28.08,244100.0,18.4943,18.56,18.4154,18.4483,244100.0
2006-09-20 15:00:00,28.08,28.17,28.06,28.09,227600.0,18.4483,18.5074,18.4351,18.4549,227600.0
2006-09-20 15:30:00,28.09,28.2,28.09,28.13,357800.0,18.4549,18.5271,18.4549,18.4811,357800.0
2006-09-21 09:30:00,28.14,28.32,28.09,28.14,179900.0,18.4877,18.606,18.4549,18.4877,179900.0
2006-09-21 10:00:00,28.14,28.16,27.98,27.98,189200.0,18.4877,18.5008,18.3826,18.3826,189200.0
2006-09-21 10:30:00,27.98,28.1,27.98,28.08,255300.0,18.3826,18.4614,18.3826,18.4483,255300.0
2006-09-21 11:00:00,28.07,28.12,28.02,28.03,192400.0,18.4417,18.4746,18.4089,18.4154,192400.0
2006-09-21 11:30:00,28.03,28.09,27.99,28.04,135100.0,18.4154,18.4549,18.3892,18.422,135100.0
2006-09-21 12:00:00,28.05,28.06,27.97,27.98,198800.0,18.4286,18.4351,18.376,18.3826,198800.0
2006-09-21 12:30:00,27.98,28.01,27.93,27.97,272600.0,18.3826,18.4023,18.3497,18.376,272600.0
2006-09-21 13:00:00,27.97,28.0,27.91,27.97,69900.0,18.376,18.3957,18.3366,18.376,69900.0
2006-09-21 13:30:00,27.97,28.02,27.92,27.99,71700.0,18.376,18.4089,18.3432,18.3892,71700.0
2006-09-21 14:00:00,28.01,28.03,27.9,27.91,78700.0,18.4023,18.4154,18.33,18.3366,78700.0
2006-09-21 14:30:00,27.92,27.97,27.9,27.92,94400.0,18.3432,18.376,18.33,18.3432,94400.0
2006-09-21 15:00:00,27.93,27.98,27.89,27.93,195100.0,18.3497,18.3826,18.3235,18.3497,195100.0
2006-09-21 15:30:00,27.93,27.97,27.89,27.96,261800.0,18.3497,18.376,18.3235,18.3694,261800.0
2006-09-22 09:30:00,28.08,28.34,28.04,28.25,257800.0,18.4483,18.6191,18.422,18.56,257800.0
2006-09-22 10:00:00,28.25,28.61,28.25,28.47,349100.0,18.56,18.7965,18.56,18.7045,349100.0
2006-09-22 10:30:00,28.47,28.5,28.4,28.42,153800.0,18.7045,18.7242,18.6585,18.6717,153800.0
2006-09-22 11:00:00,28.42,28.58,28.42,28.54,187400.0,18.6717,18.7768,18.6717,18.7505,187400.0
2006-09-22 11:30:00,28.55,28.65,28.54,28.64,142300.0,18.7571,18.8228,18.7505,18.8162,142300.0
2006-09-22 12:00:00,28.63,28.64,28.57,28.61,147100.0,18.8096,18.8162,18.7702,18.7965,147100.0
2006-09-22 12:30:00,28.61,28.61,28.52,28.56,116800.0,18.7965,18.7965,18.7374,18.7636,116800.0
2006-09-22 13:00:00,28.56,28.56,28.45,28.46,138600.0,18.7636,18.7636,18.6914,18.6979,138600.0
2006-09-22 13:30:00,28.45,28.48,28.4,28.45,181600.0,18.6914,18.7111,18.6585,18.6914,181600.0
2006-09-22 14:00:00,28.45,28.47,28.35,28.36,193100.0,18.6914,18.7045,18.6257,18.6322,193100.0
2006-09-22 14:30:00,28.36,28.43,28.08,28.29,257400.0,18.6322,18.6782,18.4483,18.5863,257400.0
2006-09-22 15:00:00,28.29,28.32,28.18,28.2,207000.0,18.5863,18.606,18.514,18.5271,207000.0
2006-09-22 15:30:00,28.19,28.39,28.19,28.32,311800.0,18.5206,18.652,18.5206,18.606,311800.0
2006-09-25 09:30:00,28.57,28.74,28.34,28.37,188600.0,18.7702,18.8819,18.6191,18.6388,188600.0
2006-09-25 10:00:00,28.36,28.41,28.2,28.22,112500.0,18.6322,18.6651,18.5271,18.5403,112500.0
2006-09-25 10:30:00,28.22,28.34,28.19,28.32,111900.0,18.5403,18.6191,18.5206,18.606,111900.0
2006-09-25 11:00:00,28.32,28.33,28.03,28.06,176900.0,18.606,18.6125,18.4154,18.4351,176900.0
2006-09-25 11:30:00,28.06,28.26,28.06,28.16,87000.0,18.4351,18.5665,18.4351,18.5008,87000.0
2006-09-25 12:00:00,28.16,28.26,28.07,28.26,128900.0,18.5008,18.5665,18.4417,18.5665,128900.0
2006-09-25 12:30:00,28.25,28.35,28.19,28.32,99600.0,18.56,18.6257,18.5206,18.606,99600.0
2006-09-25 13:00:00,28.32,28.33,28.23,28.25,142600.0,18.606,18.6125,18.5468,18.56,142600.0
2006-09-25 13:30:00,28.24,28.3,28.23,28.25,60800.0,18.5534,18.5928,18.5468,18.56,60800.0
2006-09-25 14:00:00,28.27,28.35,28.25,28.32,116400.0,18.5731,18.6257,18.56,18.606,116400.0
2006-09-25 14:30:00,28.32,28.49,28.28,28.41,191800.0,18.606,18.7176,18.5797,18.6651,191800.0
2006-09-25 15:00:00,28.42,28.49,28.35,28.46,170900.0,18.6717,18.7176,18.6257,18.6979,170900.0
2006-09-25 15:30:00,28.46,28.48,28.34,28.41,193300.0,18.6979,18.7111,18.6191,18.6651,193300.0
2006-09-26 09:30:00,28.56,28.56,28.25,28.3,106300.0,18.7636,18.7636,18.56,18.5928,106300.0
2006-09-26 10:00:00,28.31,28.63,28.3,28.59,108400.0,18.5994,18.8096,18.5928,18.7833,108400.0
2006-09-26 10:30:00,28.6,28.6,28.51,28.58,66900.0,18.7899,18.7899,18.7308,18.7768,66900.0
2006-09-26 11:00:00,28.55,28.6,28.35,28.37,49800.0,18.7571,18.7899,18.6257,18.6388,49800.0
2006-09-26 11:30:00,28.37,28.37,28.19,28.21,58600.0,18.6388,18.6388,18.5206,18.5337,58600.0
2006-09-26 12:00:00,28.21,28.37,28.19,28.33,82000.0,18.5337,18.6388,18.5206,18.6125,82000.0
2006-09-26 12:30:00,28.33,28.36,28.3,28.32,54300.0,18.6125,18.6322,18.5928,18.606,54300.0
2006-09-26 13:00:00,28.32,28.5,28.3,28.48,71500.0,18.606,18.7242,18.5928,18.7111,71500.0
2006-09-26 13:30:00,28.47,28.6,28.47,28.56,137300.0,18.7045,18.7899,18.7045,18.7636,137300.0
2006-09-26 14:00:00,28.56,28.59,28.49,28.56,82600.0,18.7636,18.7833,18.7176,18.7636,82600.0
2006-09-26 14:30:00,28.56,28.63,28.55,28.6,160800.0,18.7636,18.8096,18.7571,18.7899,160800.0
2006-09-26 15:00:00,28.61,28.67,28.56,28.59,162100.0,18.7965,18.8359,18.7636,18.7833,162100.0
2006-09-26 15:30:00,28.59,28.73,28.55,28.6,300500.0,18.7833,18.8753,18.7571,18.7899,300500.0
2006-09-27 09:30:00,28.54,28.8,28.4,28.72,139700.0,18.7505,18.9213,18.6585,18.8688,139700.0
2006-09-27 10:00:00,28.71,28.77,28.58,28.58,116900.0,18.8622,18.9016,18.7768,18.7768,116900.0
2006-09-27 10:30:00,28.59,28.69,28.56,28.64,52600.0,18.7833,18.849,18.7636,18.8162,52600.0
2006-09-27 11:00:00,28.65,28.68,28.55,28.6,72700.0,18.8228,18.8425,18.7571,18.7899,72700.0
2006-09-27 11:30:00,28.61,28.64,28.56,28.57,35300.0,18.7965,18.8162,18.7636,18.7702,35300.0
2006-09-27 12:00:00,28.57,28.6,28.46,28.46,96300.0,18.7702,18.7899,18.6979,18.6979,96300.0
2006-09-27 12:30:00,28.44,28.54,28.42,28.48,127200.0,18.6848,18.7505,18.6717,18.7111,127200.0
2006-09-27 13:00:00,28.46,28.6,28.46,28.56,97500.0,18.6979,18.7899,18.6979,18.7636,97500.0
2006-09-27 13:30:00,28.57,28.57,28.44,28.45,156200.0,18.7702,18.7702,18.6848,18.6914,156200.0
2006-09-27 14:00:00,28.45,28.47,28.33,28.33,131000.0,18.6914,18.7045,18.6125,18.6125,131000.0
2006-09-27 14:30:00,28.32,28.35,28.28,28.33,100400.0,18.606,18.6257,18.5797,18.6125,100400.0
2006-09-27 15:00:00,28.34,28.35,28.25,28.33,151500.0,18.6191,18.6257,18.56,18.6125,151500.0
2006-09-27 15:30:00,28.34,28.4,28.32,28.38,192400.0,18.6191,18.6585,18.606,18.6454,192400.0
2006-09-28 09:30:00,28.5,28.64,28.33,28.4,142400.0,18.7242,18.8162,18.6125,18.6585,142400.0
2006-09-28 10:00:00,28.42,28.56,28.35,28.42,208800.0,18.6717,18.7636,18.6257,18.6717,208800.0
2006-09-28 10:30:00,28.42,28.42,28.24,28.28,190100.0,18.6717,18.6717,18.5534,18.5797,190100.0
2006-09-28 11:00:00,28.27,28.38,28.27,28.33,105500.0,18.5731,18.6454,18.5731,18.6125,105500.0
2006-09-28 11:30:00,28.34,28.34,28.24,28.26,68000.0,18.6191,18.6191,18.5534,18.5665,68000.0
2006-09-28 12:00:00,28.26,28.26,28.18,28.2,81300.0,18.5665,18.5665,18.514,18.5271,81300.0
2006-09-28 12:30:00,28.21,28.25,28.17,28.24,79600.0,18.5337,18.56,18.5074,18.5534,79600.0
2006-09-28 13:00:00,28.24,28.29,28.2,28.25,86700.0,18.5534,18.5863,18.5271,18.56,86700.0
2006-09-28 13:30:00,28.25,28.26,28.21,28.22,133100.0,18.56,18.5665,18.5337,18.5403,133100.0
2006-09-28 14:00:00,28.22,28.25,28.2,28.23,178100.0,18.5403,18.56,18.5271,18.5468,178100.0
2006-09-28 14:30:00,28.22,28.29,28.18,28.26,104600.0,18.5403,18.5863,18.514,18.5665,104600.0
2006-09-28 15:00:00,28.25,28.36,28.24,28.31,119300.0,18.56,18.6322,18.5534,18.5994,119300.0
2006-09-28 15:30:00,28.31,28.37,28.29,28.31,283200.0,18.5994,18.6388,18.5863,18.5994,283200.0
2006-09-29 09:30:00,28.2,28.44,28.14,28.16,110200.0,18.5271,18.6848,18.4877,18.5008,110200.0
2006-09-29 10:00:00,28.18,28.4,28.16,28.32,200200.0,18.514,18.6585,18.5008,18.606,200200.0
2006-09-29 10:30:00,28.33,28.36,28.22,28.27,186800.0,18.6125,18.6322,18.5403,18.5731,186800.0
2006-09-29 11:00:00,28.27,28.3,28.24,28.3,114300.0,18.5731,18.5928,18.5534,18.5928,114300.0
2006-09-29 11:30:00,28.3,28.33,28.27,28.3,116000.0,18.5928,18.6125,18.5731,18.5928,116000.0
2006-09-29 12:00:00,28.3,28.31,28.16,28.16,105500.0,18.5928,18.5994,18.5008,18.5008,105500.0
2006-09-29 12:30:00,28.16,28.21,28.14,28.21,57400.0,18.5008,18.5337,18.4877,18.5337,57400.0
2006-09-29 13:00:00,28.21,28.23,28.06,28.06,55800.0,18.5337,18.5468,18.4351,18.4351,55800.0
2006-09-29 13:30:00,28.08,28.14,28.07,28.13,63800.0,18.4483,18.4877,18.4417,18.4811,63800.0
2006-09-29 14:00:00,28.12,28.2,28.11,28.19,47700.0,18.4746,18.5271,18.468,18.5206,47700.0
2006-09-29 14:30:00,28.2,28.24,28.14,28.15,73500.0,18.5271,18.5534,18.4877,18.4943,73500.0
2006-09-29 15:00:00,28.14,28.2,28.07,28.2,101500.0,18.4877,18.5271,18.4417,18.5271,101500.0
2006-09-29 15:30:00,28.19,28.19,28.08,28.13,186700.0,18.5206,18.5206,18.4483,18.4811,186700.0
2006-10-02 09:30:00,27.97,28.11,27.62,27.82,233500.0,18.376,18.468,18.1461,18.2775,233500.0
2006-10-02 10:00:00,27.87,27.96,27.68,27.79,177600.0,18.3103,18.3694,18.1855,18.2578,177600.0
2006-10-02 10:30:00,27.79,27.8,27.59,27.6,156600.0,18.2578,18.2643,18.1264,18.1329,156600.0
2006-10-02 11:00:00,27.6,27.74,27.53,27.7,156900.0,18.1329,18.2249,18.0869,18.1986,156900.0
2006-10-02 11:30:00,27.71,27.8,27.7,27.73,92700.0,18.2052,18.2643,18.1986,18.2183,92700.0
2006-10-02 12:00:00,27.73,27.81,27.72,27.75,70700.0,18.2183,18.2709,18.2118,18.2315,70700.0
2006-10-02 12:30:00,27.74,27.82,27.74,27.74,55700.0,18.2249,18.2775,18.2249,18.2249,55700.0
2006-10-02 13:00:00,27.75,27.77,27.65,27.72,102900.0,18.2315,18.2446,18.1658,18.2118,102900.0
2006-10-02 13:30:00,27.72,27.74,27.63,27.64,103800.0,18.2118,18.2249,18.1526,18.1592,103800.0
2006-10-02 14:00:00,27.64,27.74,27.62,27.68,120600.0,18.1592,18.2249,18.1461,18.1855,120600.0
2006-10-02 14:30:00,27.68,27.69,27.62,27.64,144300.0,18.1855,18.1921,18.1461,18.1592,144300.0
2006-10-02 15:00:00,27.64,27.66,27.56,27.66,145400.0,18.1592,18.1723,18.1066,18.1723,145400.0
2006-10-02 15:30:00,27.66,27.7,27.58,27.68,174500.0,18.1723,18.1986,18.1198,18.1855,174500.0
2006-10-03 09:30:00,27.75,27.76,27.55,27.73,247700.0,18.2315,18.238,18.1001,18.2183,247700.0
2006-10-03 10:00:00,27.72,27.75,27.51,27.68,269400.0,18.2118,18.2315,18.0738,18.1855,269400.0
2006-10-03 10:30:00,27.68,27.7,27.65,27.68,104300.0,18.1855,18.1986,18.1658,18.1855,104300.0
2006-10-03 11:00:00,27.69,27.9,27.65,27.81,224800.0,18.1921,18.33,18.1658,18.2709,224800.0
2006-10-03 11:30:00,27.8,27.88,27.78,27.84,207000.0,18.2643,18.3169,18.2512,18.2906,207000.0
2006-10-03 12:00:00,27.84,27.86,27.8,27.85,133100.0,18.2906,18.3037,18.2643,18.2972,133100.0
2006-10-03 12:30:00,27.85,27.87,27.83,27.84,180200.0,18.2972,18.3103,18.284,18.2906,180200.0
2006-10-03 13:00:00,27.84,27.85,27.72,27.73,99500.0,18.2906,18.2972,18.2118,18.2183,99500.0
2006-10-03 13:30:00,27.74,27.8,27.73,27.77,39400.0,18.2249,18.2643,18.2183,18.2446,39400.0
2006-10-03 14:00:00,27.77,27.82,27.7,27.71,81900.0,18.2446,18.2775,18.1986,18.2052,81900.0
2006-10-03 14:30:00,27.71,27.83,27.71,27.78,86300.0,18.2052,18.284,18.2052,18.2512,86300.0
2006-10-03 15:00:00,27.77,27.81,27.74,27.77,109300.0,18.2446,18.2709,18.2249,18.2446,109300.0
2006-10-03 15:30:00,27.78,27.84,27.69,27.75,272800.0,18.2512,18.2906,18.1921,18.2315,272800.0
2006-10-04 09:30:00,27.8,27.8,27.58,27.72,154900.0,18.2643,18.2643,18.1198,18.2118,154900.0
2006-10-04 10:00:00,27.74,27.94,27.58,27.88,142800.0,18.2249,18.3563,18.1198,18.3169,142800.0
2006-10-04 10:30:00,27.88,27.89,27.69,27.89,125400.0,18.3169,18.3235,18.1921,18.3235,125400.0
2006-10-04 11:00:00,27.87,28.0,27.8,27.96,84500.0,18.3103,18.3957,18.2643,18.3694,84500.0
2006-10-04 11:30:00,27.97,27.97,27.75,27.88,230100.0,18.376,18.376,18.2315,18.3169,230100.0
2006-10-04 12:00:00,27.88,27.9,27.76,27.77,114300.0,18.3169,18.33,18.238,18.2446,114300.0
2006-10-04 12:30:00,27.77,27.8,27.72,27.76,190900.0,18.2446,18.2643,18.2118,18.238,190900.0
2006-10-04 13:00:00,27.76,27.77,27.72,27.75,89600.0,18.238,18.2446,18.2118,18.2315,89600.0
2006-10-04 13:30:00,27.76,27.83,27.74,27.74,172500.0,18.238,18.284,18.2249,18.2249,172500.0
2006-10-04 14:00:00,27.74,27.77,27.73,27.75,157400.0,18.2249,18.2446,18.2183,18.2315,157400.0
2006-10-04 14:30:00,27.74,27.76,27.69,27.73,223600.0,18.2249,18.238,18.1921,18.2183,223600.0
2006-10-04 15:00:00,27.73,27.86,27.73,27.79,207900.0,18.2183,18.3037,18.2183,18.2578,207900.0
2006-10-04 15:30:00,27.78,27.81,27.78,27.8,218700.0,18.2512,18.2709,18.2512,18.2643,218700.0
2006-10-05 09:30:00,27.68,27.89,27.68,27.84,91300.0,18.1855,18.3235,18.1855,18.2906,91300.0
2006-10-05 10:00:00,27.84,27.94,27.8,27.8,89700.0,18.2906,18.3563,18.2643,18.2643,89700.0
2006-10-05 10:30:00,27.79,27.8,27.75,27.79,98900.0,18.2578,18.2643,18.2315,18.2578,98900.0
2006-10-05 11:00:00,27.79,27.85,27.76,27.79,107800.0,18.2578,18.2972,18.238,18.2578,107800.0
2006-10-05 11:30:00,27.79,27.8,27.76,27.77,66900.0,18.2578,18.2643,18.238,18.2446,66900.0
2006-10-05 12:00:00,27.77,27.8,27.76,27.79,36400.0,18.2446,18.2643,18.238,18.2578,36400.0
2006-10-05 12:30:00,27.78,27.79,27.74,27.76,68300.0,18.2512,18.2578,18.2249,18.238,68300.0
2006-10-05 13:00:00,27.76,27.77,27.72,27.72,82700.0,18.238,18.2446,18.2118,18.2118,82700.0
2006-10-05 13:30:00,27.72,27.75,27.71,27.71,59700.0,18.2118,18.2315,18.2052,18.2052,59700.0
2006-10-05 14:00:00,27.71,27.76,27.7,27.75,89100.0,18.2052,18.238,18.1986,18.2315,89100.0
2006-10-05 14:30:00,27.75,27.75,27.72,27.74,81900.0,18.2315,18.2315,18.2118,18.2249,81900.0
2006-10-05 15:00:00,27.73,27.74,27.71,27.73,138100.0,18.2183,18.2249,18.2052,18.2183,138100.0
2006-10-05 15:30:00,27.73,27.77,27.69,27.75,219700.0,18.2183,18.2446,18.1921,18.2315,219700.0
2006-10-06 09:30:00,27.73,27.83,27.65,27.81,202700.0,18.2183,18.284,18.1658,18.2709,202700.0
2006-10-06 10:00:00,27.8,27.8,27.71,27.75,258700.0,18.2643,18.2643,18.2052,18.2315,258700.0
2006-10-06 10:30:00,27.73,27.77,27.72,27.75,472700.0,18.2183,18.2446,18.2118,18.2315,472700.0
2006-10-06 11:00:00,27.74,28.06,27.74,28.01,493100.0,18.2249,18.4351,18.2249,18.4023,493100.0
2006-10-06 11:30:00,28.01,28.06,27.97,28.0,282300.0,18.4023,18.4351,18.376,18.3957,282300.0
2006-10-06 12:00:00,28.01,28.06,27.94,27.94,205500.0,18.4023,18.4351,18.3563,18.3563,205500.0
2006-10-06 12:30:00,27.94,27.95,27.8,27.94,123900.0,18.3563,18.3629,18.2643,18.3563,123900.0
2006-10-06 13:00:00,27.94,27.96,27.9,27.94,103000.0,18.3563,18.3694,18.33,18.3563,103000.0
2006-10-06 13:30:00,27.94,28.05,27.94,28.02,195500.0,18.3563,18.4286,18.3563,18.4089,195500.0
2006-10-06 14:00:00,28.02,28.04,27.95,27.99,300300.0,18.4089,18.422,18.3629,18.3892,300300.0
2006-10-06 14:30:00,28.0,28.0,27.97,28.0,164100.0,18.3957,18.3957,18.376,18.3957,164100.0
2006-10-06 15:00:00,27.99,28.0,27.94,27.97,218400.0,18.3892,18.3957,18.3563,18.376,218400.0
2006-10-06 15:30:00,27.96,28.0,27.95,28.0,358800.0,18.3694,18.3957,18.3629,18.3957,358800.0
2006-10-09 09:30:00,27.83,27.94,27.62,27.63,137600.0,18.284,18.3563,18.1461,18.1526,137600.0
2006-10-09 10:00:00,27.64,27.68,27.52,27.53,106600.0,18.1592,18.1855,18.0804,18.0869,106600.0
2006-10-09 10:30:00,27.52,27.54,27.47,27.5,132500.0,18.0804,18.0935,18.0475,18.0672,132500.0
2006-10-09 11:00:00,27.51,27.56,27.45,27.55,96500.0,18.0738,18.1066,18.0344,18.1001,96500.0
2006-10-09 11:30:00,27.53,27.65,27.5,27.57,90400.0,18.0869,18.1658,18.0672,18.1132,90400.0
2006-10-09 12:00:00,27.57,27.68,27.57,27.68,140100.0,18.1132,18.1855,18.1132,18.1855,140100.0
2006-10-09 12:30:00,27.67,27.72,27.66,27.69,104500.0,18.1789,18.2118,18.1723,18.1921,104500.0
2006-10-09 13:00:00,27.69,27.73,27.67,27.72,110900.0,18.1921,18.2183,18.1789,18.2118,110900.0
2006-10-09 13:30:00,27.72,27.75,27.67,27.68,75400.0,18.2118,18.2315,18.1789,18.1855,75400.0
2006-10-09 14:00:00,27.67,27.73,27.67,27.72,87600.0,18.1789,18.2183,18.1789,18.2118,87600.0
2006-10-09 14:30:00,27.72,27.74,27.69,27.73,75200.0,18.2118,18.2249,18.1921,18.2183,75200.0
2006-10-09 15:00:00,27.72,27.72,27.67,27.7,132600.0,18.2118,18.2118,18.1789,18.1986,132600.0
2006-10-09 15:30:00,27.69,27.74,27.68,27.71,200300.0,18.1921,18.2249,18.1855,18.2052,200300.0
2006-10-10 09:30:00,27.83,27.92,27.74,27.84,103100.0,18.284,18.3432,18.2249,18.2906,103100.0
2006-10-10 10:00:00,27.83,27.85,27.69,27.77,97500.0,18.284,18.2972,18.1921,18.2446,97500.0
2006-10-10 10:30:00,27.78,27.82,27.7,27.76,104000.0,18.2512,18.2775,18.1986,18.238,104000.0
2006-10-10 11:00:00,27.75,27.87,27.67,27.84,121700.0,18.2315,18.3103,18.1789,18.2906,121700.0
2006-10-10 11:30:00,27.84,27.92,27.83,27.91,108900.0,18.2906,18.3432,18.284,18.3366,108900.0
2006-10-10 12:00:00,27.89,27.91,27.77,27.78,75800.0,18.3235,18.3366,18.2446,18.2512,75800.0
2006-10-10 12:30:00,27.78,27.8,27.73,27.73,81700.0,18.2512,18.2643,18.2183,18.2183,81700.0
2006-10-10 13:00:00,27.74,27.75,27.67,27.67,81700.0,18.2249,18.2315,18.1789,18.1789,81700.0
2006-10-10 13:30:00,27.67,27.74,27.63,27.72,91800.0,18.1789,18.2249,18.1526,18.2118,91800.0
2006-10-10 14:00:00,27.71,27.75,27.69,27.7,346700.0,18.2052,18.2315,18.1921,18.1986,346700.0
2006-10-10 14:30:00,27.72,27.77,27.71,27.74,58500.0,18.2118,18.2446,18.2052,18.2249,58500.0
2006-10-10 15:00:00,27.73,27.8,27.71,27.79,122600.0,18.2183,18.2643,18.2052,18.2578,122600.0
2006-10-10 15:30:00,27.8,27.85,27.75,27.77,231700.0,18.2643,18.2972,18.2315,18.2446,231700.0
2006-10-11 09:30:00,27.66,27.67,27.3,27.37,198500.0,18.1723,18.1789,17.9358,17.9818,198500.0
2006-10-11 10:00:00,27.37,27.37,27.27,27.31,149000.0,17.9818,17.9818,17.9161,17.9424,149000.0
2006-10-11 10:30:00,27.32,27.5,27.31,27.49,165000.0,17.949,18.0672,17.9424,18.0607,165000.0
2006-10-11 11:00:00,27.49,27.51,27.44,27.48,138100.0,18.0607,18.0738,18.0278,18.0541,138100.0
2006-10-11 11:30:00,27.47,27.48,27.4,27.41,166600.0,18.0475,18.0541,18.0015,18.0081,166600.0
2006-10-11 12:00:00,27.41,27.43,27.32,27.32,139600.0,18.0081,18.0212,17.949,17.949,139600.0
2006-10-11 12:30:00,27.32,27.49,27.32,27.49,392700.0,17.949,18.0607,17.949,18.0607,392700.0
2006-10-11 13:00:00,27.49,27.53,27.45,27.48,255000.0,18.0607,18.0869,18.0344,18.0541,255000.0
2006-10-11 13:30:00,27.47,27.5,27.36,27.44,199500.0,18.0475,18.0672,17.9753,18.0278,199500.0
2006-10-11 14:00:00,27.43,27.46,27.3,27.33,242900.0,18.0212,18.0409,17.9358,17.9555,242900.0
2006-10-11 14:30:00,27.33,27.45,27.3,27.37,685400.0,17.9555,18.0344,17.9358,17.9818,685400.0
2006-10-11 15:00:00,27.37,27.48,27.35,27.48,195700.0,17.9818,18.0541,17.9687,18.0541,195700.0
2006-10-11 15:30:00,27.48,27.66,27.45,27.64,451900.0,18.0541,18.1723,18.0344,18.1592,451900.0
2006-10-12 09:30:00,27.69,27.73,27.55,27.65,382600.0,18.3046,18.331,18.2121,18.2782,382600.0
2006-10-12 10:00:00,27.65,27.67,27.47,27.48,307700.0,18.2782,18.2914,18.1592,18.1658,307700.0
2006-10-12 10:30:00,27.48,27.51,27.37,27.38,131100.0,18.1658,18.1856,18.0931,18.0997,131100.0
2006-10-12 11:00:00,27.38,27.49,27.38,27.43,138800.0,18.0997,18.1724,18.0997,18.1327,138800.0
2006-10-12 11:30:00,27.43,27.62,27.42,27.61,193700.0,18.1327,18.2583,18.1261,18.2517,193700.0
2006-10-12 12:00:00,27.61,27.72,27.59,27.7,280100.0,18.2517,18.3244,18.2385,18.3112,280100.0
2006-10-12 12:30:00,27.7,27.77,27.6,27.61,167700.0,18.3112,18.3575,18.2451,18.2517,167700.0
2006-10-12 13:00:00,27.6,27.64,27.56,27.61,188600.0,18.2451,18.2715,18.2187,18.2517,188600.0
2006-10-12 13:30:00,27.6,27.65,27.59,27.63,306200.0,18.2451,18.2782,18.2385,18.2649,306200.0
2006-10-12 14:00:00,27.63,27.67,27.63,27.66,170700.0,18.2649,18.2914,18.2649,18.2848,170700.0
2006-10-12 14:30:00,27.66,27.69,27.65,27.66,376000.0,18.2848,18.3046,18.2782,18.2848,376000.0
2006-10-12 15:00:00,27.65,27.66,27.51,27.54,764400.0,18.2782,18.2848,18.1856,18.2054,764400.0
2006-10-12 15:30:00,27.55,27.55,27.43,27.48,287800.0,18.2121,18.2121,18.1327,18.1658,287800.0
2006-10-13 09:30:00,27.6,27.76,27.51,27.59,353000.0,18.2451,18.3509,18.1856,18.2385,353000.0
2006-10-13 10:00:00,27.55,27.56,27.36,27.38,344200.0,18.2121,18.2187,18.0865,18.0997,344200.0
2006-10-13 10:30:00,27.38,27.57,27.32,27.53,245500.0,18.0997,18.2253,18.06,18.1988,245500.0
2006-10-13 11:00:00,27.53,27.53,27.43,27.5,153400.0,18.1988,18.1988,18.1327,18.179,153400.0
2006-10-13 11:30:00,27.49,27.5,27.37,27.38,167900.0,18.1724,18.179,18.0931,18.0997,167900.0
2006-10-13 12:00:00,27.38,27.53,27.38,27.48,248600.0,18.0997,18.1988,18.0997,18.1658,248600.0
2006-10-13 12:30:00,27.49,27.56,27.46,27.56,377100.0,18.1724,18.2187,18.1526,18.2187,377100.0
2006-10-13 13:00:00,27.56,27.6,27.48,27.48,169400.0,18.2187,18.2451,18.1658,18.1658,169400.0
2006-10-13 13:30:00,27.48,27.55,27.46,27.53,134100.0,18.1658,18.2121,18.1526,18.1988,134100.0
2006-10-13 14:00:00,27.53,27.56,27.5,27.55,157600.0,18.1988,18.2187,18.179,18.2121,157600.0
2006-10-13 14:30:00,27.54,27.57,27.39,27.4,219700.0,18.2054,18.2253,18.1063,18.1129,219700.0
2006-10-13 15:00:00,27.4,27.44,27.36,27.37,291700.0,18.1129,18.1393,18.0865,18.0931,291700.0
2006-10-13 15:30:00,27.38,27.41,27.33,27.34,406500.0,18.0997,18.1195,18.0666,18.0732,406500.0
2006-10-16 09:30:00,28.1,28.43,27.97,28.36,1456500.0,18.5756,18.7938,18.4897,18.7475,1456500.0
2006-10-16 10:00:00,28.35,28.39,28.12,28.15,880100.0,18.7409,18.7673,18.5889,18.6087,880100.0
2006-10-16 10:30:00,28.16,28.2,28.0,28.1,337200.0,18.6153,18.6417,18.5095,18.5756,337200.0
2006-10-16 11:00:00,28.09,28.15,28.09,28.13,246400.0,18.569,18.6087,18.569,18.5955,246400.0
2006-10-16 11:30:00,28.14,28.14,28.0,28.02,314900.0,18.6021,18.6021,18.5095,18.5227,314900.0
2006-10-16 12:00:00,28.02,28.08,28.0,28.05,154200.0,18.5227,18.5624,18.5095,18.5426,154200.0
2006-10-16 12:30:00,28.04,28.06,28.04,28.04,105500.0,18.536,18.5492,18.536,18.536,105500.0
2006-10-16 13:00:00,28.04,28.05,27.96,27.99,145700.0,18.536,18.5426,18.4831,18.5029,145700.0
2006-10-16 13:30:00,27.99,28.01,27.96,27.98,275500.0,18.5029,18.5161,18.4831,18.4963,275500.0
2006-10-16 14:00:00,27.99,28.09,27.98,28.09,138600.0,18.5029,18.569,18.4963,18.569,138600.0
2006-10-16 14:30:00,28.09,28.14,28.08,28.14,114700.0,18.569,18.6021,18.5624,18.6021,114700.0
2006-10-16 15:00:00,28.13,28.18,28.13,28.16,287700.0,18.5955,18.6285,18.5955,18.6153,287700.0
2006-10-16 15:30:00,28.16,28.43,28.15,28.36,856900.0,18.6153,18.7938,18.6087,18.7475,856900.0
2006-10-17 09:30:00,28.4,28.41,28.02,28.1,301700.0,18.7739,18.7806,18.5227,18.5756,301700.0
2006-10-17 10:00:00,28.1,28.24,28.1,28.22,192600.0,18.5756,18.6682,18.5756,18.655,192600.0
2006-10-17 10:30:00,28.22,28.29,28.17,28.28,127300.0,18.655,18.7012,18.6219,18.6946,127300.0
2006-10-17 11:00:00,28.29,28.3,28.23,28.23,162400.0,18.7012,18.7078,18.6616,18.6616,162400.0
2006-10-17 11:30:00,28.23,28.29,28.2,28.21,300700.0,18.6616,18.7012,18.6417,18.6483,300700.0
2006-10-17 12:00:00,28.22,28.29,28.21,28.28,97900.0,18.655,18.7012,18.6483,18.6946,97900.0
2006-10-17 12:30:00,28.28,28.32,28.28,28.31,153300.0,18.6946,18.7211,18.6946,18.7145,153300.0
2006-10-17 13:00:00,28.3,28.39,28.3,28.33,119600.0,18.7078,18.7673,18.7078,18.7277,119600.0
2006-10-17 13:30:00,28.34,28.38,28.29,28.32,211100.0,18.7343,18.7607,18.7012,18.7211,211100.0
2006-10-17 14:00:00,28.32,28.32,28.24,28.29,115700.0,18.7211,18.7211,18.6682,18.7012,115700.0
2006-10-17 14:30:00,28.28,28.32,28.22,28.29,94100.0,18.6946,18.7211,18.655,18.7012,94100.0
2006-10-17 15:00:00,28.29,28.38,28.29,28.32,203900.0,18.7012,18.7607,18.7012,18.7211,203900.0
2006-10-17 15:30:00,28.33,28.38,28.22,28.26,277200.0,18.7277,18.7607,18.655,18.6814,277200.0
2006-10-18 09:30:00,28.39,28.42,28.33,28.38,107600.0,18.7673,18.7872,18.7277,18.7607,107600.0
2006-10-18 10:00:00,28.37,28.37,28.26,28.26,98600.0,18.7541,18.7541,18.6814,18.6814,98600.0
2006-10-18 10:30:00,28.26,28.27,28.15,28.22,109800.0,18.6814,18.688,18.6087,18.655,109800.0
2006-10-18 11:00:00,28.22,28.29,28.13,28.23,117100.0,18.655,18.7012,18.5955,18.6616,117100.0
2006-10-18 11:30:00,28.24,28.26,28.18,28.2,79000.0,18.6682,18.6814,18.6285,18.6417,79000.0
2006-10-18 12:00:00,28.2,28.28,28.2,28.28,81400.0,18.6417,18.6946,18.6417,18.6946,81400.0
2006-10-18 12:30:00,28.28,28.3,28.23,28.3,81700.0,18.6946,18.7078,18.6616,18.7078,81700.0
2006-10-18 13:00:00,28.3,28.32,28.28,28.3,132000.0,18.7078,18.7211,18.6946,18.7078,132000.0
2006-10-18 13:30:00,28.3,28.32,28.21,28.29,126200.0,18.7078,18.7211,18.6483,18.7012,126200.0
2006-10-18 14:00:00,28.28,28.41,28.27,28.38,134700.0,18.6946,18.7806,18.688,18.7607,134700.0
2006-10-18 14:30:00,28.38,28.48,28.36,28.43,186200.0,18.7607,18.8268,18.7475,18.7938,186200.0
2006-10-18 15:00:00,28.43,28.47,28.38,28.43,127000.0,18.7938,18.8202,18.7607,18.7938,127000.0
2006-10-18 15:30:00,28.41,28.5,28.37,28.49,320800.0,18.7806,18.8401,18.7541,18.8334,320800.0
2006-10-19 09:30:00,28.28,28.28,28.16,28.21,102000.0,18.6946,18.6946,18.6153,18.6483,102000.0
2006-10-19 10:00:00,28.21,28.35,28.15,28.18,158000.0,18.6483,18.7409,18.6087,18.6285,158000.0
2006-10-19 10:30:00,28.19,28.28,28.19,28.24,74700.0,18.6351,18.6946,18.6351,18.6682,74700.0
2006-10-19 11:00:00,28.24,28.34,28.14,28.31,66600.0,18.6682,18.7343,18.6021,18.7145,66600.0
2006-10-19 11:30:00,28.31,28.37,28.27,28.35,54700.0,18.7145,18.7541,18.688,18.7409,54700.0
2006-10-19 12:00:00,28.34,28.37,28.25,28.29,65500.0,18.7343,18.7541,18.6748,18.7012,65500.0
2006-10-19 12:30:00,28.28,28.31,28.17,28.21,79000.0,18.6946,18.7145,18.6219,18.6483,79000.0
2006-10-19 13:00:00,28.22,28.32,28.22,28.3,60600.0,18.655,18.7211,18.655,18.7078,60600.0
2006-10-19 13:30:00,28.31,28.32,28.25,28.26,55800.0,18.7145,18.7211,18.6748,18.6814,55800.0
2006-10-19 14:00:00,28.25,28.32,28.25,28.31,77700.0,18.6748,18.7211,18.6748,18.7145,77700.0
2006-10-19 14:30:00,28.31,28.35,28.3,28.34,98900.0,18.7145,18.7409,18.7078,18.7343,98900.0
2006-10-19 15:00:00,28.34,28.38,28.31,28.36,124700.0,18.7343,18.7607,18.7145,18.7475,124700.0
2006-10-19 15:30:00,28.35,28.43,28.35,28.42,276800.0,18.7409,18.7938,18.7409,18.7872,276800.0
2006-10-20 09:30:00,28.51,28.6,28.0,28.15,444100.0,18.8467,18.9062,18.5095,18.6087,444100.0
2006-10-20 10:00:00,28.15,28.23,28.08,28.23,138900.0,18.6087,18.6616,18.5624,18.6616,138900.0
2006-10-20 10:30:00,28.21,28.31,28.2,28.28,110700.0,18.6483,18.7145,18.6417,18.6946,110700.0
2006-10-20 11:00:00,28.28,28.32,28.27,28.31,73300.0,18.6946,18.7211,18.688,18.7145,73300.0
2006-10-20 11:30:00,28.31,28.33,28.3,28.31,134800.0,18.7145,18.7277,18.7078,18.7145,134800.0
2006-10-20 12:00:00,28.31,28.33,28.29,28.3,142700.0,18.7145,18.7277,18.7012,18.7078,142700.0
2006-10-20 12:30:00,28.29,28.33,28.28,28.31,120200.0,18.7012,18.7277,18.6946,18.7145,120200.0
2006-10-20 13:00:00,28.31,28.33,28.3,28.32,46800.0,18.7145,18.7277,18.7078,18.7211,46800.0
2006-10-20 13:30:00,28.32,28.35,28.31,28.31,98800.0,18.7211,18.7409,18.7145,18.7145,98800.0
2006-10-20 14:00:00,28.31,28.33,28.26,28.31,263300.0,18.7145,18.7277,18.6814,18.7145,263300.0
2006-10-20 14:30:00,28.3,28.33,28.28,28.29,217600.0,18.7078,18.7277,18.6946,18.7012,217600.0
2006-10-20 15:00:00,28.29,28.32,28.25,28.26,260500.0,18.7012,18.7211,18.6748,18.6814,260500.0
2006-10-20 15:30:00,28.25,28.32,28.24,28.26,258700.0,18.6748,18.7211,18.6682,18.6814,258700.0
2006-10-23 09:30:00,28.32,28.87,28.2,28.77,310100.0,18.7211,19.0846,18.6417,19.0185,310100.0
2006-10-23 10:00:00,28.78,28.9,28.78,28.83,226300.0,19.0251,19.1045,19.0251,19.0582,226300.0
2006-10-23 10:30:00,28.84,28.96,28.83,28.93,200900.0,19.0648,19.1441,19.0582,19.1243,200900.0
2006-10-23 11:00:00,28.94,28.95,28.86,28.91,252200.0,19.1309,19.1375,19.078,19.1111,252200.0
2006-10-23 11:30:00,28.92,28.97,28.87,28.94,122900.0,19.1177,19.1507,19.0846,19.1309,122900.0
2006-10-23 12:00:00,28.95,28.99,28.93,28.93,172000.0,19.1375,19.164,19.1243,19.1243,172000.0
2006-10-23 12:30:00,28.94,28.94,28.86,28.87,134900.0,19.1309,19.1309,19.078,19.0846,134900.0
2006-10-23 13:00:00,28.88,29.0,28.85,28.97,145200.0,19.0913,19.1706,19.0714,19.1507,145200.0
2006-10-23 13:30:00,28.97,29.0,28.9,28.92,176000.0,19.1507,19.1706,19.1045,19.1177,176000.0
2006-10-23 14:00:00,28.92,28.92,28.83,28.86,99600.0,19.1177,19.1177,19.0582,19.078,99600.0
2006-10-23 14:30:00,28.86,28.96,28.83,28.95,104600.0,19.078,19.1441,19.0582,19.1375,104600.0
2006-10-23 15:00:00,28.95,28.98,28.92,28.96,148800.0,19.1375,19.1574,19.1177,19.1441,148800.0
2006-10-23 15:30:00,28.95,29.05,28.94,29.03,438000.0,19.1375,19.2036,19.1309,19.1904,438000.0
2006-10-24 09:30:00,29.06,29.06,28.82,28.91,256500.0,19.2102,19.2102,19.0516,19.1111,256500.0
2006-10-24 10:00:00,28.9,29.07,28.9,29.04,198700.0,19.1045,19.2169,19.1045,19.197,198700.0
2006-10-24 10:30:00,29.03,29.16,28.88,29.13,276200.0,19.1904,19.2763,19.0913,19.2565,276200.0
2006-10-24 11:00:00,29.13,29.13,28.97,29.06,139100.0,19.2565,19.2565,19.1507,19.2102,139100.0
2006-10-24 11:30:00,29.07,29.09,29.02,29.06,203500.0,19.2169,19.2301,19.1838,19.2102,203500.0
2006-10-24 12:00:00,29.07,29.15,29.06,29.1,159800.0,19.2169,19.2697,19.2102,19.2367,159800.0
2006-10-24 12:30:00,29.1,29.11,29.04,29.07,139600.0,19.2367,19.2433,19.197,19.2169,139600.0
2006-10-24 13:00:00,29.06,29.07,28.95,28.98,126800.0,19.2102,19.2169,19.1375,19.1574,126800.0
2006-10-24 13:30:00,28.98,29.01,28.95,28.97,186500.0,19.1574,19.1772,19.1375,19.1507,186500.0
2006-10-24 14:00:00,28.97,29.01,28.95,28.96,67400.0,19.1507,19.1772,19.1375,19.1441,67400.0
2006-10-24 14:30:00,28.96,29.07,28.95,28.97,177400.0,19.1441,19.2169,19.1375,19.1507,177400.0
2006-10-24 15:00:00,28.97,29.04,28.97,29.01,184800.0,19.1507,19.197,19.1507,19.1772,184800.0
2006-10-24 15:30:00,29.01,29.07,28.98,29.03,192900.0,19.1772,19.2169,19.1574,19.1904,192900.0
2006-10-25 09:30:00,29.15,29.15,28.91,29.01,141400.0,19.2697,19.2697,19.1111,19.1772,141400.0
2006-10-25 10:00:00,29.01,29.12,29.0,29.01,121600.0,19.1772,19.2499,19.1706,19.1772,121600.0
2006-10-25 10:30:00,29.0,29.03,28.96,28.96,93100.0,19.1706,19.1904,19.1441,19.1441,93100.0
2006-10-25 11:00:00,28.97,29.01,28.9,29.01,101200.0,19.1507,19.1772,19.1045,19.1772,101200.0
2006-10-25 11:30:00,29.02,29.09,29.02,29.04,55200.0,19.1838,19.2301,19.1838,19.197,55200.0
2006-10-25 12:00:00,29.04,29.04,28.94,28.96,102600.0,19.197,19.197,19.1309,19.1441,102600.0
2006-10-25 12:30:00,28.96,28.97,28.84,28.93,64500.0,19.1441,19.1507,19.0648,19.1243,64500.0
2006-10-25 13:00:00,28.93,28.96,28.91,28.95,39600.0,19.1243,19.1441,19.1111,19.1375,39600.0
2006-10-25 13:30:00,28.95,29.0,28.95,28.96,63300.0,19.1375,19.1706,19.1375,19.1441,63300.0
2006-10-25 14:00:00,28.97,29.16,28.93,28.95,128300.0,19.1507,19.2763,19.1243,19.1375,128300.0
2006-10-25 14:30:00,28.95,29.1,28.94,29.07,60700.0,19.1375,19.2367,19.1309,19.2169,60700.0
2006-10-25 15:00:00,29.07,29.19,29.04,29.16,114600.0,19.2169,19.2962,19.197,19.2763,114600.0
2006-10-25 15:30:00,29.16,29.27,29.15,29.21,264600.0,19.2763,19.3491,19.2697,19.3094,264600.0
2006-10-26 09:30:00,29.36,29.36,28.96,29.03,162200.0,19.4086,19.4086,19.1441,19.1904,162200.0
2006-10-26 10:00:00,29.03,29.03,28.81,28.86,134100.0,19.1904,19.1904,19.045,19.078,134100.0
2006-10-26 10:30:00,28.88,28.92,28.85,28.91,287600.0,19.0913,19.1177,19.0714,19.1111,287600.0
2006-10-26 11:00:00,28.91,29.02,28.91,29.02,92700.0,19.1111,19.1838,19.1111,19.1838,92700.0
2006-10-26 11:30:00,29.01,29.25,29.01,29.16,76100.0,19.1772,19.3358,19.1772,19.2763,76100.0
2006-10-26 12:00:00,29.16,29.23,29.14,29.22,40700.0,19.2763,19.3226,19.2631,19.316,40700.0
2006-10-26 12:30:00,29.21,29.25,29.14,29.16,43200.0,19.3094,19.3358,19.2631,19.2763,43200.0
2006-10-26 13:00:00,29.15,29.24,29.07,29.13,84000.0,19.2697,19.3292,19.2169,19.2565,84000.0
2006-10-26 13:30:00,29.13,29.31,29.13,29.3,101800.0,19.2565,19.3755,19.2565,19.3689,101800.0
2006-10-26 14:00:00,29.3,29.3,29.11,29.27,94100.0,19.3689,19.3689,19.2433,19.3491,94100.0
2006-10-26 14:30:00,29.28,29.31,29.22,29.27,77800.0,19.3557,19.3755,19.316,19.3491,77800.0
2006-10-26 15:00:00,29.28,29.35,29.23,29.27,113700.0,19.3557,19.4019,19.3226,19.3491,113700.0
2006-10-26 15:30:00,29.27,29.34,29.18,29.24,185400.0,19.3491,19.3953,19.2896,19.3292,185400.0
2006-10-27 09:30:00,29.37,29.45,29.11,29.4,217700.0,19.4152,19.4681,19.2433,19.435,217700.0
2006-10-27 10:00:00,29.38,29.41,29.25,29.41,140300.0,19.4218,19.4416,19.3358,19.4416,140300.0
2006-10-27 10:30:00,29.41,29.48,29.4,29.47,147900.0,19.4416,19.4879,19.435,19.4813,147900.0
2006-10-27 11:00:00,29.47,29.61,29.47,29.6,266700.0,19.4813,19.5738,19.4813,19.5672,266700.0
2006-10-27 11:30:00,29.6,29.66,29.45,29.46,141200.0,19.5672,19.6069,19.4681,19.4747,141200.0
2006-10-27 12:00:00,29.46,29.5,29.46,29.47,106100.0,19.4747,19.5011,19.4747,19.4813,106100.0
2006-10-27 12:30:00,29.48,29.54,29.48,29.51,72400.0,19.4879,19.5275,19.4879,19.5077,72400.0
2006-10-27 13:00:00,29.52,29.52,29.42,29.42,140600.0,19.5143,19.5143,19.4482,19.4482,140600.0
2006-10-27 13:30:00,29.42,29.43,29.35,29.41,425200.0,19.4482,19.4548,19.4019,19.4416,425200.0
2006-10-27 14:00:00,29.42,29.54,29.31,29.33,161000.0,19.4482,19.5275,19.3755,19.3887,161000.0
2006-10-27 14:30:00,29.34,29.37,29.25,29.25,189700.0,19.3953,19.4152,19.3358,19.3358,189700.0
2006-10-27 15:00:00,29.25,29.5,29.24,29.4,278700.0,19.3358,19.5011,19.3292,19.435,278700.0
2006-10-27 15:30:00,29.4,29.49,29.31,29.45,371900.0,19.435,19.4945,19.3755,19.4681,371900.0
2006-10-30 09:30:00,29.58,29.77,29.52,29.65,514900.0,19.554,19.6796,19.5143,19.6003,514900.0
2006-10-30 10:00:00,29.64,29.68,29.55,29.55,360900.0,19.5937,19.6201,19.5342,19.5342,360900.0
2006-10-30 10:30:00,29.55,29.57,29.41,29.52,392100.0,19.5342,19.5474,19.4416,19.5143,392100.0
2006-10-30 11:00:00,29.52,29.58,29.38,29.38,450600.0,19.5143,19.554,19.4218,19.4218,450600.0
2006-10-30 11:30:00,29.38,29.41,29.23,29.25,104500.0,19.4218,19.4416,19.3226,19.3358,104500.0
2006-10-30 12:00:00,29.23,29.26,29.17,29.22,154100.0,19.3226,19.3425,19.283,19.316,154100.0
2006-10-30 12:30:00,29.22,29.28,29.16,29.2,776500.0,19.316,19.3557,19.2763,19.3028,776500.0
2006-10-30 13:00:00,29.19,29.26,29.18,29.23,109800.0,19.2962,19.3425,19.2896,19.3226,109800.0
2006-10-30 13:30:00,29.23,29.24,29.15,29.18,88500.0,19.3226,19.3292,19.2697,19.2896,88500.0
2006-10-30 14:00:00,29.19,29.28,29.18,29.26,140700.0,19.2962,19.3557,19.2896,19.3425,140700.0
2006-10-30 14:30:00,29.25,29.32,29.24,29.3,104000.0,19.3358,19.3821,19.3292,19.3689,104000.0
2006-10-30 15:00:00,29.3,29.37,29.29,29.35,292300.0,19.3689,19.4152,19.3623,19.4019,292300.0
2006-10-30 15:30:00,29.35,29.4,29.31,29.4,179800.0,19.4019,19.435,19.3755,19.435,179800.0
2006-10-31 09:30:00,29.6,29.73,29.46,29.62,257800.0,19.5672,19.6531,19.4747,19.5804,257800.0
2006-10-31 10:00:00,29.62,29.63,29.44,29.54,325600.0,19.5804,19.587,19.4614,19.5275,325600.0
2006-10-31 10:30:00,29.54,29.6,29.45,29.49,148400.0,19.5275,19.5672,19.4681,19.4945,148400.0
2006-10-31 11:00:00,29.48,29.58,29.48,29.52,132500.0,19.4879,19.554,19.4879,19.5143,132500.0
2006-10-31 11:30:00,29.51,29.65,29.5,29.64,145000.0,19.5077,19.6003,19.5011,19.5937,145000.0
2006-10-31 12:00:00,29.64,29.64,29.5,29.5,85500.0,19.5937,19.5937,19.5011,19.5011,85500.0
2006-10-31 12:30:00,29.51,29.58,29.42,29.52,137100.0,19.5077,19.554,19.4482,19.5143,137100.0
2006-10-31 13:00:00,29.51,29.55,29.48,29.5,141700.0,19.5077,19.5342,19.4879,19.5011,141700.0
2006-10-31 13:30:00,29.5,29.52,29.35,29.43,145900.0,19.5011,19.5143,19.4019,19.4548,145900.0
2006-10-31 14:00:00,29.43,29.44,29.25,29.25,117100.0,19.4548,19.4614,19.3358,19.3358,117100.0
2006-10-31 14:30:00,29.24,29.46,29.23,29.41,194900.0,19.3292,19.4747,19.3226,19.4416,194900.0
2006-10-31 15:00:00,29.4,29.41,29.21,29.41,148700.0,19.435,19.4416,19.3094,19.4416,148700.0
2006-10-31 15:30:00,29.41,29.54,29.24,29.41,290800.0,19.4416,19.5275,19.3292,19.4416,290800.0
2006-11-01 09:30:00,29.65,30.0,29.45,29.92,476800.0,19.6003,19.8316,19.4681,19.7788,476800.0
2006-11-01 10:00:00,29.9,30.32,29.79,30.01,490100.0,19.7655,20.0432,19.6928,19.8382,490100.0
2006-11-01 10:30:00,30.01,30.17,29.97,30.13,369000.0,19.8382,19.944,19.8118,19.9176,369000.0
2006-11-01 11:00:00,30.13,30.23,30.07,30.22,321200.0,19.9176,19.9837,19.8779,19.9771,321200.0
2006-11-01 11:30:00,30.22,30.27,30.17,30.23,472400.0,19.9771,20.0101,19.944,19.9837,472400.0
2006-11-01 12:00:00,30.23,30.46,30.15,30.43,595200.0,19.9837,20.1357,19.9308,20.1159,595200.0
2006-11-01 12:30:00,30.43,30.6,30.23,30.55,381000.0,20.1159,20.2283,19.9837,20.1952,381000.0
2006-11-01 13:00:00,30.53,30.55,30.46,30.51,289700.0,20.182,20.1952,20.1357,20.1688,289700.0
2006-11-01 13:30:00,30.51,30.55,30.33,30.4,283700.0,20.1688,20.1952,20.0498,20.0961,283700.0
2006-11-01 14:00:00,30.4,30.42,30.27,30.27,234000.0,20.0961,20.1093,20.0101,20.0101,234000.0
2006-11-01 14:30:00,30.27,30.32,30.19,30.27,353600.0,20.0101,20.0432,19.9572,20.0101,353600.0
2006-11-01 15:00:00,30.27,30.35,30.2,30.34,320300.0,20.0101,20.063,19.9638,20.0564,320300.0
2006-11-01 15:30:00,30.34,30.49,30.3,30.42,619000.0,20.0564,20.1556,20.03,20.1093,619000.0
2006-11-02 09:30:00,30.1,30.25,29.99,30.16,424400.0,19.8977,19.9969,19.825,19.9374,424400.0
2006-11-02 10:00:00,30.17,30.25,30.14,30.16,180000.0,19.944,19.9969,19.9242,19.9374,180000.0
2006-11-02 10:30:00,30.15,30.2,30.08,30.19,222100.0,19.9308,19.9638,19.8845,19.9572,222100.0
2006-11-02 11:00:00,30.18,30.37,30.13,30.27,132400.0,19.9506,20.0762,19.9176,20.0101,132400.0
2006-11-02 11:30:00,30.27,30.28,30.18,30.21,163700.0,20.0101,20.0167,19.9506,19.9705,163700.0
2006-11-02 12:00:00,30.21,30.23,30.18,30.21,73000.0,19.9705,19.9837,19.9506,19.9705,73000.0
2006-11-02 12:30:00,30.21,30.25,30.21,30.25,88100.0,19.9705,19.9969,19.9705,19.9969,88100.0
2006-11-02 13:00:00,30.24,30.32,30.23,30.31,93600.0,19.9903,20.0432,19.9837,20.0366,93600.0
2006-11-02 13:30:00,30.31,30.31,30.23,30.29,56300.0,20.0366,20.0366,19.9837,20.0233,56300.0
2006-11-02 14:00:00,30.3,30.3,30.23,30.27,66000.0,20.03,20.03,19.9837,20.0101,66000.0
2006-11-02 14:30:00,30.27,30.28,30.22,30.23,83500.0,20.0101,20.0167,19.9771,19.9837,83500.0
2006-11-02 15:00:00,30.24,30.28,30.23,30.26,96800.0,19.9903,20.0167,19.9837,20.0035,96800.0
2006-11-02 15:30:00,30.25,30.37,30.25,30.36,215100.0,19.9969,20.0762,19.9969,20.0696,215100.0
2006-11-03 09:30:00,30.59,30.73,30.41,30.69,228700.0,20.2217,20.3142,20.1027,20.2878,228700.0
2006-11-03 10:00:00,30.69,30.72,30.63,30.69,167400.0,20.2878,20.3076,20.2481,20.2878,167400.0
2006-11-03 10:30:00,30.69,30.72,30.54,30.55,136400.0,20.2878,20.3076,20.1886,20.1952,136400.0
2006-11-03 11:00:00,30.55,30.61,30.47,30.48,148800.0,20.1952,20.2349,20.1423,20.1489,148800.0
2006-11-03 11:30:00,30.49,30.51,30.28,30.3,109400.0,20.1556,20.1688,20.0167,20.03,109400.0
2006-11-03 12:00:00,30.31,30.47,30.23,30.43,151000.0,20.0366,20.1423,19.9837,20.1159,151000.0
2006-11-03 12:30:00,30.43,30.47,30.41,30.43,82700.0,20.1159,20.1423,20.1027,20.1159,82700.0
2006-11-03 13:00:00,30.42,30.55,30.39,30.52,74000.0,20.1093,20.1952,20.0894,20.1754,74000.0
2006-11-03 13:30:00,30.53,30.56,30.48,30.53,54200.0,20.182,20.2018,20.1489,20.182,54200.0
2006-11-03 14:00:00,30.52,30.53,30.39,30.51,106100.0,20.1754,20.182,20.0894,20.1688,106100.0
2006-11-03 14:30:00,30.51,30.52,30.46,30.48,109100.0,20.1688,20.1754,20.1357,20.1489,109100.0
2006-11-03 15:00:00,30.48,30.51,30.45,30.48,138600.0,20.1489,20.1688,20.1291,20.1489,138600.0
2006-11-03 15:30:00,30.48,30.57,30.45,30.47,245800.0,20.1489,20.2084,20.1291,20.1423,245800.0
2006-11-06 09:30:00,30.64,30.8,30.6,30.8,163500.0,20.2547,20.3605,20.2283,20.3605,163500.0
2006-11-06 10:00:00,30.79,30.88,30.71,30.85,189800.0,20.3539,20.4134,20.301,20.3935,189800.0
2006-11-06 10:30:00,30.85,30.88,30.79,30.86,133300.0,20.3935,20.4134,20.3539,20.4001,133300.0
2006-11-06 11:00:00,30.84,30.93,30.84,30.9,105800.0,20.3869,20.4464,20.3869,20.4266,105800.0
2006-11-06 11:30:00,30.9,30.98,30.87,30.96,115500.0,20.4266,20.4795,20.4068,20.4662,115500.0
2006-11-06 12:00:00,30.96,30.96,30.88,30.9,84600.0,20.4662,20.4662,20.4134,20.4266,84600.0
2006-11-06 12:30:00,30.91,30.91,30.84,30.85,93300.0,20.4332,20.4332,20.3869,20.3935,93300.0
2006-11-06 13:00:00,30.85,30.87,30.8,30.81,75600.0,20.3935,20.4068,20.3605,20.3671,75600.0
2006-11-06 13:30:00,30.8,30.88,30.78,30.87,123800.0,20.3605,20.4134,20.3473,20.4068,123800.0
2006-11-06 14:00:00,30.88,30.95,30.87,30.95,109300.0,20.4134,20.4596,20.4068,20.4596,109300.0
2006-11-06 14:30:00,30.94,30.95,30.82,30.85,116400.0,20.453,20.4596,20.3737,20.3935,116400.0
2006-11-06 15:00:00,30.86,30.93,30.84,30.89,164200.0,20.4001,20.4464,20.3869,20.42,164200.0
2006-11-06 15:30:00,30.9,30.97,30.89,30.92,350200.0,20.4266,20.4729,20.42,20.4398,350200.0
2006-11-07 09:30:00,31.0,31.36,30.98,31.36,427900.0,20.4927,20.7307,20.4795,20.7307,427900.0
2006-11-07 10:00:00,31.37,31.45,31.23,31.25,466600.0,20.7373,20.7902,20.6447,20.658,466600.0
2006-11-07 10:30:00,31.25,31.37,31.15,31.19,298400.0,20.658,20.7373,20.5918,20.6183,298400.0
2006-11-07 11:00:00,31.2,31.35,31.2,31.3,298000.0,20.6249,20.7241,20.6249,20.691,298000.0
2006-11-07 11:30:00,31.29,31.34,31.21,31.25,192100.0,20.6844,20.7174,20.6315,20.658,192100.0
2006-11-07 12:00:00,31.25,31.27,31.17,31.22,229700.0,20.658,20.6712,20.6051,20.6381,229700.0
2006-11-07 12:30:00,31.22,31.32,31.21,31.3,75000.0,20.6381,20.7042,20.6315,20.691,75000.0
2006-11-07 13:00:00,31.3,31.42,31.27,31.3,336700.0,20.691,20.7703,20.6712,20.691,336700.0
2006-11-07 13:30:00,31.29,31.31,31.23,31.3,135700.0,20.6844,20.6976,20.6447,20.691,135700.0
2006-11-07 14:00:00,31.29,31.31,31.23,31.24,146400.0,20.6844,20.6976,20.6447,20.6513,146400.0
2006-11-07 14:30:00,31.23,31.38,31.22,31.27,208700.0,20.6447,20.7439,20.6381,20.6712,208700.0
2006-11-07 15:00:00,31.27,31.31,31.17,31.22,267000.0,20.6712,20.6976,20.6051,20.6381,267000.0
2006-11-07 15:30:00,31.22,31.34,31.21,31.3,460200.0,20.6381,20.7174,20.6315,20.691,460200.0
2006-11-08 09:30:00,31.16,31.45,31.0,31.36,200300.0,20.5985,20.7902,20.4927,20.7307,200300.0
2006-11-08 10:00:00,31.36,31.43,31.3,31.32,90100.0,20.7307,20.7769,20.691,20.7042,90100.0
2006-11-08 10:30:00,31.31,31.39,31.29,31.33,116000.0,20.6976,20.7505,20.6844,20.7108,116000.0
2006-11-08 11:00:00,31.34,31.44,31.34,31.39,118800.0,20.7174,20.7836,20.7174,20.7505,118800.0
2006-11-08 11:30:00,31.39,31.6,31.35,31.53,216500.0,20.7505,20.8893,20.7241,20.843,216500.0
2006-11-08 12:00:00,31.53,31.67,31.47,31.47,166500.0,20.843,20.9356,20.8034,20.8034,166500.0
2006-11-08 12:30:00,31.48,31.7,31.47,31.67,117400.0,20.81,20.9554,20.8034,20.9356,117400.0
2006-11-08 13:00:00,31.67,31.67,31.52,31.61,84400.0,20.9356,20.9356,20.8364,20.8959,84400.0
2006-11-08 13:30:00,31.61,31.67,31.59,31.64,110600.0,20.8959,20.9356,20.8827,20.9158,110600.0
2006-11-08 14:00:00,31.64,31.7,31.61,31.63,110400.0,20.9158,20.9554,20.8959,20.9092,110400.0
2006-11-08 14:30:00,31.63,31.76,31.6,31.7,236000.0,20.9092,20.9951,20.8893,20.9554,236000.0
2006-11-08 15:00:00,31.71,31.76,31.68,31.7,227300.0,20.962,20.9951,20.9422,20.9554,227300.0
2006-11-08 15:30:00,31.7,31.76,31.63,31.71,339900.0,20.9554,20.9951,20.9092,20.962,339900.0
2006-11-09 09:30:00,31.67,31.88,31.62,31.79,189200.0,20.9356,21.0744,20.9025,21.0149,189200.0
2006-11-09 10:00:00,31.79,31.87,31.68,31.69,222700.0,21.0149,21.0678,20.9422,20.9488,222700.0
2006-11-09 10:30:00,31.68,31.68,31.6,31.6,192000.0,20.9422,20.9422,20.8893,20.8893,192000.0
2006-11-09 11:00:00,31.59,31.63,31.46,31.53,249700.0,20.8827,20.9092,20.7968,20.843,249700.0
2006-11-09 11:30:00,31.54,31.69,31.49,31.6,476400.0,20.8497,20.9488,20.8166,20.8893,476400.0
2006-11-09 12:00:00,31.6,31.6,31.45,31.49,109900.0,20.8893,20.8893,20.7902,20.8166,109900.0
2006-11-09 12:30:00,31.49,31.55,31.42,31.44,72600.0,20.8166,20.8563,20.7703,20.7836,72600.0
2006-11-09 13:00:00,31.44,31.56,31.41,31.43,61100.0,20.7836,20.8629,20.7637,20.7769,61100.0
2006-11-09 13:30:00,31.43,31.55,31.43,31.5,245900.0,20.7769,20.8563,20.7769,20.8232,245900.0
2006-11-09 14:00:00,31.5,31.53,31.42,31.47,71400.0,20.8232,20.843,20.7703,20.8034,71400.0
2006-11-09 14:30:00,31.48,31.52,31.43,31.52,159400.0,20.81,20.8364,20.7769,20.8364,159400.0
2006-11-09 15:00:00,31.52,31.61,31.52,31.59,176600.0,20.8364,20.8959,20.8364,20.8827,176600.0
2006-11-09 15:30:00,31.59,31.65,31.5,31.61,363300.0,20.8827,20.9224,20.8232,20.8959,363300.0
2006-11-10 09:30:00,31.75,31.98,31.75,31.96,352200.0,20.9885,21.1405,20.9885,21.1273,352200.0
2006-11-10 10:00:00,31.96,32.02,31.85,31.88,364200.0,21.1273,21.167,21.0546,21.0744,364200.0
2006-11-10 10:30:00,31.87,31.9,31.75,31.8,181700.0,21.0678,21.0876,20.9885,21.0215,181700.0
2006-11-10 11:00:00,31.8,31.81,31.59,31.7,189800.0,21.0215,21.0281,20.8827,20.9554,189800.0
2006-11-10 11:30:00,31.7,31.77,31.69,31.7,129100.0,20.9554,21.0017,20.9488,20.9554,129100.0
2006-11-10 12:00:00,31.72,31.75,31.69,31.75,38900.0,20.9686,20.9885,20.9488,20.9885,38900.0
2006-11-10 12:30:00,31.75,31.75,31.68,31.69,50900.0,20.9885,20.9885,20.9422,20.9488,50900.0
2006-11-10 13:00:00,31.68,31.69,31.65,31.66,48700.0,20.9422,20.9488,20.9224,20.929,48700.0
2006-11-10 13:30:00,31.66,31.74,31.62,31.71,171200.0,20.929,20.9819,20.9025,20.962,171200.0
2006-11-10 14:00:00,31.72,31.83,31.72,31.78,60000.0,20.9686,21.0414,20.9686,21.0083,60000.0
2006-11-10 14:30:00,31.79,31.96,31.78,31.92,68700.0,21.0149,21.1273,21.0083,21.1009,68700.0
2006-11-10 15:00:00,31.92,31.96,31.89,31.92,72600.0,21.1009,21.1273,21.081,21.1009,72600.0
2006-11-10 15:30:00,31.91,31.95,31.83,31.92,125800.0,21.0942,21.1207,21.0414,21.1009,125800.0
2006-11-13 09:30:00,31.88,31.97,31.78,31.92,180200.0,21.0744,21.1339,21.0083,21.1009,180200.0
2006-11-13 10:00:00,31.92,32.0,31.9,31.94,88400.0,21.1009,21.1537,21.0876,21.1141,88400.0
2006-11-13 10:30:00,31.95,31.95,31.85,31.87,129300.0,21.1207,21.1207,21.0546,21.0678,129300.0
2006-11-13 11:00:00,31.87,31.91,31.83,31.88,59500.0,21.0678,21.0942,21.0414,21.0744,59500.0
2006-11-13 11:30:00,31.88,31.9,31.85,31.89,54600.0,21.0744,21.0876,21.0546,21.081,54600.0
2006-11-13 12:00:00,31.9,31.92,31.87,31.91,41600.0,21.0876,21.1009,21.0678,21.0942,41600.0
2006-11-13 12:30:00,31.92,31.93,31.83,31.85,47900.0,21.1009,21.1075,21.0414,21.0546,47900.0
2006-11-13 13:00:00,31.85,31.86,31.79,31.81,70800.0,21.0546,21.0612,21.0149,21.0281,70800.0
2006-11-13 13:30:00,31.8,31.84,31.79,31.81,102000.0,21.0215,21.048,21.0149,21.0281,102000.0
2006-11-13 14:00:00,31.81,31.86,31.78,31.82,120700.0,21.0281,21.0612,21.0083,21.0348,120700.0
2006-11-13 14:30:00,31.82,31.86,31.79,31.82,89400.0,21.0348,21.0612,21.0149,21.0348,89400.0
2006-11-13 15:00:00,31.81,31.83,31.67,31.67,176600.0,21.0281,21.0414,20.9356,20.9356,176600.0
2006-11-13 15:30:00,31.68,31.78,31.67,31.7,342200.0,20.9422,21.0083,20.9356,20.9554,342200.0
2006-11-14 09:30:00,31.75,31.95,31.75,31.88,1143700.0,20.9885,21.1207,20.9885,21.0744,1143700.0
2006-11-14 10:00:00,31.88,31.89,31.73,31.79,1242000.0,21.0744,21.081,20.9753,21.0149,1242000.0
2006-11-14 10:30:00,31.79,32.02,31.79,32.01,452100.0,21.0149,21.167,21.0149,21.1604,452100.0
2006-11-14 11:00:00,32.01,32.02,31.83,31.86,78600.0,21.1604,21.167,21.0414,21.0612,78600.0
2006-11-14 11:30:00,31.84,31.98,31.84,31.97,71000.0,21.048,21.1405,21.048,21.1339,71000.0
2006-11-14 12:00:00,31.98,32.02,31.95,32.0,294200.0,21.1405,21.167,21.1207,21.1537,294200.0
2006-11-14 12:30:00,32.01,32.06,31.94,31.94,116800.0,21.1604,21.1934,21.1141,21.1141,116800.0
2006-11-14 13:00:00,31.94,31.99,31.79,31.8,163600.0,21.1141,21.1471,21.0149,21.0215,163600.0
2006-11-14 13:30:00,31.8,31.82,31.78,31.8,130900.0,21.0215,21.0348,21.0083,21.0215,130900.0
2006-11-14 14:00:00,31.8,31.86,31.79,31.86,114600.0,21.0215,21.0612,21.0149,21.0612,114600.0
2006-11-14 14:30:00,31.87,31.98,31.8,31.91,202300.0,21.0678,21.1405,21.0215,21.0942,202300.0
2006-11-14 15:00:00,31.91,31.97,31.89,31.93,170500.0,21.0942,21.1339,21.081,21.1075,170500.0
2006-11-14 15:30:00,31.93,31.95,31.85,31.9,251500.0,21.1075,21.1207,21.0546,21.0876,251500.0
2006-11-15 09:30:00,32.03,32.07,31.85,31.95,233600.0,21.1736,21.2,21.0546,21.1207,233600.0
2006-11-15 10:00:00,31.94,31.96,31.88,31.92,67900.0,21.1141,21.1273,21.0744,21.1009,67900.0
2006-11-15 10:30:00,31.92,31.93,31.88,31.9,55900.0,21.1009,21.1075,21.0744,21.0876,55900.0
2006-11-15 11:00:00,31.88,32.09,31.88,32.09,96000.0,21.0744,21.2132,21.0744,21.2132,96000.0
2006-11-15 11:30:00,32.09,32.14,32.08,32.11,192000.0,21.2132,21.2463,21.2066,21.2265,192000.0
2006-11-15 12:00:00,32.11,32.14,32.09,32.11,55000.0,21.2265,21.2463,21.2132,21.2265,55000.0
2006-11-15 12:30:00,32.11,32.11,32.01,32.05,61800.0,21.2265,21.2265,21.1604,21.1868,61800.0
2006-11-15 13:00:00,32.06,32.16,32.04,32.11,69900.0,21.1934,21.2595,21.1802,21.2265,69900.0
2006-11-15 13:30:00,32.12,32.18,32.12,32.18,54200.0,21.2331,21.2727,21.2331,21.2727,54200.0
2006-11-15 14:00:00,32.17,32.31,32.09,32.24,155900.0,21.2661,21.3587,21.2132,21.3124,155900.0
2006-11-15 14:30:00,32.23,32.28,32.19,32.22,204500.0,21.3058,21.3388,21.2793,21.2992,204500.0
2006-11-15 15:00:00,32.23,32.25,32.15,32.16,153000.0,21.3058,21.319,21.2529,21.2595,153000.0
2006-11-15 15:30:00,32.15,32.18,32.12,32.15,159200.0,21.2529,21.2727,21.2331,21.2529,159200.0
2006-11-16 09:30:00,32.34,32.43,32.22,32.39,237800.0,21.3785,21.438,21.2992,21.4116,237800.0
2006-11-16 10:00:00,32.38,32.4,32.23,32.23,66000.0,21.4049,21.4182,21.3058,21.3058,66000.0
2006-11-16 10:30:00,32.23,32.23,31.93,31.97,143900.0,21.3058,21.3058,21.1075,21.1339,143900.0
2006-11-16 11:00:00,31.96,32.07,31.9,32.05,198200.0,21.1273,21.2,21.0876,21.1868,198200.0
2006-11-16 11:30:00,32.06,32.15,32.03,32.07,534500.0,21.1934,21.2529,21.1736,21.2,534500.0
2006-11-16 12:00:00,32.07,32.15,32.06,32.13,38900.0,21.2,21.2529,21.1934,21.2397,38900.0
2006-11-16 12:30:00,32.12,32.16,32.05,32.15,53100.0,21.2331,21.2595,21.1868,21.2529,53100.0
2006-11-16 13:00:00,32.14,32.17,32.12,32.16,29900.0,21.2463,21.2661,21.2331,21.2595,29900.0
2006-11-16 13:30:00,32.17,32.3,32.16,32.2,47200.0,21.2661,21.3521,21.2595,21.286,47200.0
2006-11-16 14:00:00,32.2,32.22,32.15,32.2,37900.0,21.286,21.2992,21.2529,21.286,37900.0
2006-11-16 14:30:00,32.21,32.26,32.12,32.24,91400.0,21.2926,21.3256,21.2331,21.3124,91400.0
2006-11-16 15:00:00,32.24,32.3,32.18,32.29,89600.0,21.3124,21.3521,21.2727,21.3454,89600.0
2006-11-16 15:30:00,32.29,32.29,32.2,32.24,97900.0,21.3454,21.3454,21.286,21.3124,97900.0
2006-11-17 09:30:00,32.26,32.34,32.16,32.25,501600.0,21.3256,21.3785,21.2595,21.319,501600.0
2006-11-17 10:00:00,32.24,32.31,32.04,32.04,198700.0,21.3124,21.3587,21.1802,21.1802,198700.0
2006-11-17 10:30:00,32.04,32.25,32.01,32.05,239400.0,21.1802,21.319,21.1604,21.1868,239400.0
2006-11-17 11:00:00,32.05,32.17,32.05,32.16,69700.0,21.1868,21.2661,21.1868,21.2595,69700.0
2006-11-17 11:30:00,32.16,32.24,32.14,32.2,39900.0,21.2595,21.3124,21.2463,21.286,39900.0
2006-11-17 12:00:00,32.2,32.2,32.13,32.14,122200.0,21.286,21.286,21.2397,21.2463,122200.0
2006-11-17 12:30:00,32.14,32.16,32.06,32.1,293900.0,21.2463,21.2595,21.1934,21.2198,293900.0
2006-11-17 13:00:00,32.1,32.11,31.91,31.91,254700.0,21.2198,21.2265,21.0942,21.0942,254700.0
2006-11-17 13:30:00,31.9,32.08,31.9,32.04,246900.0,21.0876,21.2066,21.0876,21.1802,246900.0
2006-11-17 14:00:00,32.03,32.07,31.99,32.06,76900.0,21.1736,21.2,21.1471,21.1934,76900.0
2006-11-17 14:30:00,32.07,32.09,32.04,32.09,53500.0,21.2,21.2132,21.1802,21.2132,53500.0
2006-11-17 15:00:00,32.09,32.1,31.98,32.02,89500.0,21.2132,21.2198,21.1405,21.167,89500.0
2006-11-17 15:30:00,32.04,32.08,32.04,32.05,961900.0,21.1802,21.2066,21.1802,21.1868,961900.0
2006-11-20 09:30:00,32.03,32.47,31.82,32.19,402000.0,21.1736,21.4644,21.0348,21.2793,402000.0
2006-11-20 10:00:00,32.19,32.28,32.16,32.19,109500.0,21.2793,21.3388,21.2595,21.2793,109500.0
2006-11-20 10:30:00,32.2,32.41,32.19,32.25,165800.0,21.286,21.4248,21.2793,21.319,165800.0
2006-11-20 11:00:00,32.25,32.26,32.05,32.1,95500.0,21.319,21.3256,21.1868,21.2198,95500.0
2006-11-20 11:30:00,32.11,32.11,31.94,32.05,175700.0,21.2265,21.2265,21.1141,21.1868,175700.0
2006-11-20 12:00:00,32.05,32.12,32.03,32.11,139600.0,21.1868,21.2331,21.1736,21.2265,139600.0
2006-11-20 12:30:00,32.1,32.11,32.03,32.08,108100.0,21.2198,21.2265,21.1736,21.2066,108100.0
2006-11-20 13:00:00,32.07,32.19,32.07,32.13,288500.0,21.2,21.2793,21.2,21.2397,288500.0
2006-11-20 13:30:00,32.14,32.26,32.11,32.24,112100.0,21.2463,21.3256,21.2265,21.3124,112100.0
2006-11-20 14:00:00,32.24,32.25,32.05,32.1,131200.0,21.3124,21.319,21.1868,21.2198,131200.0
2006-11-20 14:30:00,32.1,32.12,32.03,32.09,102900.0,21.2198,21.2331,21.1736,21.2132,102900.0
2006-11-20 15:00:00,32.09,32.22,32.07,32.07,129200.0,21.2132,21.2992,21.2,21.2,129200.0
2006-11-20 15:30:00,32.07,32.14,32.05,32.14,120100.0,21.2,21.2463,21.1868,21.2463,120100.0
2006-11-21 09:30:00,32.13,32.15,32.02,32.06,106000.0,21.2397,21.2529,21.167,21.1934,106000.0
2006-11-21 10:00:00,32.07,32.13,32.02,32.02,110500.0,21.2,21.2397,21.167,21.167,110500.0
2006-11-21 10:30:00,32.02,32.04,31.98,32.04,245200.0,21.167,21.1802,21.1405,21.1802,245200.0
2006-11-21 11:00:00,32.04,32.05,31.94,32.02,128300.0,21.1802,21.1868,21.1141,21.167,128300.0
2006-11-21 11:30:00,32.01,32.08,31.99,32.06,179500.0,21.1604,21.2066,21.1471,21.1934,179500.0
2006-11-21 12:00:00,32.05,32.08,31.99,32.02,157700.0,21.1868,21.2066,21.1471,21.167,157700.0
2006-11-21 12:30:00,32.01,32.05,31.94,31.95,112800.0,21.1604,21.1868,21.1141,21.1207,112800.0
2006-11-21 13:00:00,31.95,32.05,31.95,32.04,47900.0,21.1207,21.1868,21.1207,21.1802,47900.0
2006-11-21 13:30:00,32.03,32.07,32.02,32.04,57400.0,21.1736,21.2,21.167,21.1802,57400.0
2006-11-21 14:00:00,32.04,32.05,31.92,31.92,72700.0,21.1802,21.1868,21.1009,21.1009,72700.0
2006-11-21 14:30:00,31.93,32.01,31.91,32.0,126900.0,21.1075,21.1604,21.0942,21.1537,126900.0
2006-11-21 15:00:00,32.0,32.01,31.94,31.98,96000.0,21.1537,21.1604,21.1141,21.1405,96000.0
2006-11-21 15:30:00,31.97,32.01,31.93,32.01,263000.0,21.1339,21.1604,21.1075,21.1604,263000.0
2006-11-22 09:30:00,31.94,32.0,31.8,31.83,272100.0,21.1141,21.1537,21.0215,21.0414,272100.0
2006-11-22 10:00:00,31.84,31.86,31.75,31.77,83900.0,21.048,21.0612,20.9885,21.0017,83900.0
2006-11-22 10:30:00,31.77,31.87,31.76,31.86,325000.0,21.0017,21.0678,20.9951,21.0612,325000.0
2006-11-22 11:00:00,31.86,31.97,31.86,31.93,52800.0,21.0612,21.1339,21.0612,21.1075,52800.0
2006-11-22 11:30:00,31.92,31.94,31.86,31.86,46200.0,21.1009,21.1141,21.0612,21.0612,46200.0
2006-11-22 12:00:00,31.85,31.86,31.8,31.81,37600.0,21.0546,21.0612,21.0215,21.0281,37600.0
2006-11-22 12:30:00,31.82,31.88,31.82,31.88,57700.0,21.0348,21.0744,21.0348,21.0744,57700.0
2006-11-22 13:00:00,31.88,31.89,31.85,31.85,100100.0,21.0744,21.081,21.0546,21.0546,100100.0
2006-11-22 13:30:00,31.85,31.87,31.84,31.86,310700.0,21.0546,21.0678,21.048,21.0612,310700.0
2006-11-22 14:00:00,31.86,31.94,31.84,31.9,106800.0,21.0612,21.1141,21.048,21.0876,106800.0
2006-11-22 14:30:00,31.91,31.93,31.88,31.91,205000.0,21.0942,21.1075,21.0744,21.0942,205000.0
2006-11-22 15:00:00,31.92,31.94,31.87,31.87,130700.0,21.1009,21.1141,21.0678,21.0678,130700.0
2006-11-22 15:30:00,31.88,31.95,31.82,31.94,219200.0,21.0744,21.1207,21.0348,21.1141,219200.0
2006-11-24 09:30:00,31.5,31.8,31.46,31.72,158700.0,20.8232,21.0215,20.7968,20.9686,158700.0
2006-11-24 10:00:00,31.72,31.78,31.68,31.75,93000.0,20.9686,21.0083,20.9422,20.9885,93000.0
2006-11-24 10:30:00,31.75,31.95,31.74,31.91,52400.0,20.9885,21.1207,20.9819,21.0942,52400.0
2006-11-24 11:00:00,31.91,31.91,31.87,31.89,20000.0,21.0942,21.0942,21.0678,21.081,20000.0
2006-11-24 11:30:00,31.89,31.91,31.85,31.88,40300.0,21.081,21.0942,21.0546,21.0744,40300.0
2006-11-24 12:00:00,31.9,32.03,31.88,32.03,92500.0,21.0876,21.1736,21.0744,21.1736,92500.0
2006-11-24 12:30:00,32.02,32.07,31.88,31.88,118200.0,21.167,21.2,21.0744,21.0744,118200.0
2006-11-24 13:00:00,31.89,31.89,31.86,31.86,37600.0,21.081,21.081,21.0612,21.0612,37600.0
2006-11-24 13:30:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:00:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 14:30:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:00:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-24 15:30:00,31.86,31.86,31.86,31.86,0.0,21.0612,21.0612,21.0612,21.0612,0.0
2006-11-27 09:30:00,31.73,31.87,31.69,31.73,108000.0,20.9753,21.0678,20.9488,20.9753,108000.0
2006-11-27 10:00:00,31.73,31.73,31.57,31.65,62800.0,20.9753,20.9753,20.8695,20.9224,62800.0
2006-11-27 10:30:00,31.65,31.69,31.63,31.66,63400.0,20.9224,20.9488,20.9092,20.929,63400.0
2006-11-27 11:00:00,31.65,31.66,31.41,31.41,127700.0,20.9224,20.929,20.7637,20.7637,127700.0
2006-11-27 11:30:00,31.4,31.43,31.38,31.42,97000.0,20.7571,20.7769,20.7439,20.7703,97000.0
2006-11-27 12:00:00,31.42,31.5,31.41,31.48,111000.0,20.7703,20.8232,20.7637,20.81,111000.0
2006-11-27 12:30:00,31.48,31.48,31.4,31.47,84000.0,20.81,20.81,20.7571,20.8034,84000.0
2006-11-27 13:00:00,31.47,31.49,31.43,31.47,64200.0,20.8034,20.8166,20.7769,20.8034,64200.0
2006-11-27 13:30:00,31.48,31.53,31.44,31.53,52000.0,20.81,20.843,20.7836,20.843,52000.0
2006-11-27 14:00:00,31.54,31.54,31.46,31.52,75300.0,20.8497,20.8497,20.7968,20.8364,75300.0
2006-11-27 14:30:00,31.52,31.55,31.49,31.51,64200.0,20.8364,20.8563,20.8166,20.8298,64200.0
2006-11-27 15:00:00,31.5,31.51,31.48,31.5,83000.0,20.8232,20.8298,20.81,20.8232,83000.0
2006-11-27 15:30:00,31.5,31.51,31.45,31.46,173700.0,20.8232,20.8298,20.7902,20.7968,173700.0
2006-11-28 09:30:00,31.16,31.24,30.85,30.97,346900.0,20.5985,20.6513,20.3935,20.4729,346900.0
2006-11-28 10:00:00,30.97,31.15,30.95,31.12,296900.0,20.4729,20.5918,20.4596,20.572,296900.0
2006-11-28 10:30:00,31.13,31.2,31.07,31.13,195200.0,20.5786,20.6249,20.539,20.5786,195200.0
2006-11-28 11:00:00,31.14,31.18,31.09,31.13,146900.0,20.5852,20.6117,20.5522,20.5786,146900.0
2006-11-28 11:30:00,31.13,31.21,31.11,31.12,123600.0,20.5786,20.6315,20.5654,20.572,123600.0
2006-11-28 12:00:00,31.12,31.17,31.11,31.17,56900.0,20.572,20.6051,20.5654,20.6051,56900.0
2006-11-28 12:30:00,31.16,31.17,31.1,31.13,137700.0,20.5985,20.6051,20.5588,20.5786,137700.0
2006-11-28 13:00:00,31.13,31.21,31.05,31.06,93200.0,20.5786,20.6315,20.5257,20.5324,93200.0
2006-11-28 13:30:00,31.06,31.1,31.04,31.08,93100.0,20.5324,20.5588,20.5191,20.5456,93100.0
2006-11-28 14:00:00,31.08,31.12,31.07,31.1,216000.0,20.5456,20.572,20.539,20.5588,216000.0
2006-11-28 14:30:00,31.1,31.15,31.08,31.11,139600.0,20.5588,20.5918,20.5456,20.5654,139600.0
2006-11-28 15:00:00,31.12,31.17,31.1,31.14,115000.0,20.572,20.6051,20.5588,20.5852,115000.0
2006-11-28 15:30:00,31.14,31.18,31.13,31.16,240400.0,20.5852,20.6117,20.5786,20.5985,240400.0
2006-11-29 09:30:00,31.1,31.3,31.1,31.21,90400.0,20.5588,20.691,20.5588,20.6315,90400.0
2006-11-29 10:00:00,31.21,31.41,31.15,31.38,213100.0,20.6315,20.7637,20.5918,20.7439,213100.0
2006-11-29 10:30:00,31.38,31.38,31.3,31.34,71900.0,20.7439,20.7439,20.691,20.7174,71900.0
2006-11-29 11:00:00,31.33,31.42,31.33,31.35,74900.0,20.7108,20.7703,20.7108,20.7241,74900.0
2006-11-29 11:30:00,31.35,31.41,31.33,31.4,35100.0,20.7241,20.7637,20.7108,20.7571,35100.0
2006-11-29 12:00:00,31.4,31.45,31.36,31.41,38700.0,20.7571,20.7902,20.7307,20.7637,38700.0
2006-11-29 12:30:00,31.41,31.44,31.35,31.42,40900.0,20.7637,20.7836,20.7241,20.7703,40900.0
2006-11-29 13:00:00,31.41,31.42,31.3,31.3,71900.0,20.7637,20.7703,20.691,20.691,71900.0
2006-11-29 13:30:00,31.3,31.4,31.26,31.38,45400.0,20.691,20.7571,20.6646,20.7439,45400.0
2006-11-29 14:00:00,31.39,31.4,31.32,31.33,31200.0,20.7505,20.7571,20.7042,20.7108,31200.0
2006-11-29 14:30:00,31.33,31.5,31.32,31.46,84900.0,20.7108,20.8232,20.7042,20.7968,84900.0
2006-11-29 15:00:00,31.46,31.5,31.43,31.48,70100.0,20.7968,20.8232,20.7769,20.81,70100.0
2006-11-29 15:30:00,31.49,31.58,31.48,31.56,154700.0,20.8166,20.8761,20.81,20.8629,154700.0
2006-11-30 09:30:00,31.5,31.58,31.01,31.04,331300.0,20.8232,20.8761,20.4993,20.5191,331300.0
2006-11-30 10:00:00,31.03,31.06,30.93,30.97,253700.0,20.5125,20.5324,20.4464,20.4729,253700.0
2006-11-30 10:30:00,30.99,31.15,30.96,31.09,211000.0,20.4861,20.5918,20.4662,20.5522,211000.0
2006-11-30 11:00:00,31.1,31.16,31.01,31.09,153700.0,20.5588,20.5985,20.4993,20.5522,153700.0
2006-11-30 11:30:00,31.09,31.1,31.03,31.07,168300.0,20.5522,20.5588,20.5125,20.539,168300.0
2006-11-30 12:00:00,31.07,31.1,31.05,31.06,107000.0,20.539,20.5588,20.5257,20.5324,107000.0
2006-11-30 12:30:00,31.07,31.1,31.05,31.05,65500.0,20.539,20.5588,20.5257,20.5257,65500.0
2006-11-30 13:00:00,31.06,31.15,31.05,31.14,115900.0,20.5324,20.5918,20.5257,20.5852,115900.0
2006-11-30 13:30:00,31.15,31.22,31.14,31.18,122500.0,20.5918,20.6381,20.5852,20.6117,122500.0
2006-11-30 14:00:00,31.18,31.3,31.15,31.29,79200.0,20.6117,20.691,20.5918,20.6844,79200.0
2006-11-30 14:30:00,31.3,31.44,31.29,31.42,100400.0,20.691,20.7836,20.6844,20.7703,100400.0
2006-11-30 15:00:00,31.42,31.53,31.38,31.53,93900.0,20.7703,20.843,20.7439,20.843,93900.0
2006-11-30 15:30:00,31.52,31.54,31.43,31.44,227400.0,20.8364,20.8497,20.7769,20.7836,227400.0
2006-12-01 09:30:00,31.38,31.44,31.33,31.36,87700.0,20.7439,20.7836,20.7108,20.7307,87700.0
2006-12-01 10:00:00,31.35,31.35,31.15,31.17,300900.0,20.7241,20.7241,20.5918,20.6051,300900.0
2006-12-01 10:30:00,31.17,31.23,31.12,31.23,194200.0,20.6051,20.6447,20.572,20.6447,194200.0
2006-12-01 11:00:00,31.23,31.29,31.18,31.18,69400.0,20.6447,20.6844,20.6117,20.6117,69400.0
2006-12-01 11:30:00,31.18,31.28,31.14,31.27,69300.0,20.6117,20.6778,20.5852,20.6712,69300.0
2006-12-01 12:00:00,31.27,31.28,31.13,31.18,145800.0,20.6712,20.6778,20.5786,20.6117,145800.0
2006-12-01 12:30:00,31.18,31.18,31.09,31.14,46800.0,20.6117,20.6117,20.5522,20.5852,46800.0
2006-12-01 13:00:00,31.12,31.13,31.0,31.04,63500.0,20.572,20.5786,20.4927,20.5191,63500.0
2006-12-01 13:30:00,31.05,31.08,31.01,31.08,359600.0,20.5257,20.5456,20.4993,20.5456,359600.0
2006-12-01 14:00:00,31.08,31.12,31.0,31.07,92500.0,20.5456,20.572,20.4927,20.539,92500.0
2006-12-01 14:30:00,31.07,31.1,31.0,31.09,604600.0,20.539,20.5588,20.4927,20.5522,604600.0
2006-12-01 15:00:00,31.08,31.15,31.05,31.14,66800.0,20.5456,20.5918,20.5257,20.5852,66800.0
2006-12-01 15:30:00,31.15,31.17,31.06,31.17,245500.0,20.5918,20.6051,20.5324,20.6051,245500.0
2006-12-04 09:30:00,31.3,31.6,31.24,31.57,199800.0,20.691,20.8893,20.6513,20.8695,199800.0
2006-12-04 10:00:00,31.55,31.7,31.53,31.62,76600.0,20.8563,20.9554,20.843,20.9025,76600.0
2006-12-04 10:30:00,31.62,31.7,31.52,31.56,59000.0,20.9025,20.9554,20.8364,20.8629,59000.0
2006-12-04 11:00:00,31.57,31.69,31.56,31.59,121600.0,20.8695,20.9488,20.8629,20.8827,121600.0
2006-12-04 11:30:00,31.57,31.65,31.55,31.65,49100.0,20.8695,20.9224,20.8563,20.9224,49100.0
2006-12-04 12:00:00,31.66,31.67,31.6,31.6,46700.0,20.929,20.9356,20.8893,20.8893,46700.0
2006-12-04 12:30:00,31.6,31.68,31.6,31.67,75700.0,20.8893,20.9422,20.8893,20.9356,75700.0
2006-12-04 13:00:00,31.67,31.69,31.62,31.65,46100.0,20.9356,20.9488,20.9025,20.9224,46100.0
2006-12-04 13:30:00,31.66,31.75,31.64,31.74,78900.0,20.929,20.9885,20.9158,20.9819,78900.0
2006-12-04 14:00:00,31.75,31.75,31.67,31.67,57900.0,20.9885,20.9885,20.9356,20.9356,57900.0
2006-12-04 14:30:00,31.68,31.75,31.65,31.74,113700.0,20.9422,20.9885,20.9224,20.9819,113700.0
2006-12-04 15:00:00,31.74,31.74,31.63,31.64,79300.0,20.9819,20.9819,20.9092,20.9158,79300.0
2006-12-04 15:30:00,31.63,31.66,31.59,31.64,748300.0,20.9092,20.929,20.8827,20.9158,748300.0
2006-12-05 09:30:00,31.57,31.75,31.43,31.64,271500.0,20.8695,20.9885,20.7769,20.9158,271500.0
2006-12-05 10:00:00,31.64,31.79,31.64,31.65,99800.0,20.9158,21.0149,20.9158,20.9224,99800.0
2006-12-05 10:30:00,31.66,31.7,31.59,31.61,111200.0,20.929,20.9554,20.8827,20.8959,111200.0
2006-12-05 11:00:00,31.62,31.64,31.53,31.6,121100.0,20.9025,20.9158,20.843,20.8893,121100.0
2006-12-05 11:30:00,31.6,31.66,31.59,31.61,57700.0,20.8893,20.929,20.8827,20.8959,57700.0
2006-12-05 12:00:00,31.61,31.7,31.61,31.65,62800.0,20.8959,20.9554,20.8959,20.9224,62800.0
2006-12-05 12:30:00,31.66,31.66,31.54,31.58,55400.0,20.929,20.929,20.8497,20.8761,55400.0
2006-12-05 13:00:00,31.59,31.6,31.55,31.59,227400.0,20.8827,20.8893,20.8563,20.8827,227400.0
2006-12-05 13:30:00,31.6,31.61,31.56,31.6,122900.0,20.8893,20.8959,20.8629,20.8893,122900.0
2006-12-05 14:00:00,31.6,31.73,31.6,31.66,101100.0,20.8893,20.9753,20.8893,20.929,101100.0
2006-12-05 14:30:00,31.66,31.78,31.66,31.75,105400.0,20.929,21.0083,20.929,20.9885,105400.0
2006-12-05 15:00:00,31.75,31.83,31.72,31.81,107600.0,20.9885,21.0414,20.9686,21.0281,107600.0
2006-12-05 15:30:00,31.81,31.9,31.78,31.84,195900.0,21.0281,21.0876,21.0083,21.048,195900.0
2006-12-06 09:30:00,31.89,31.91,31.71,31.79,329700.0,21.081,21.0942,20.962,21.0149,329700.0
2006-12-06 10:00:00,31.79,31.95,31.75,31.83,266000.0,21.0149,21.1207,20.9885,21.0414,266000.0
2006-12-06 10:30:00,31.83,31.87,31.69,31.73,265500.0,21.0414,21.0678,20.9488,20.9753,265500.0
2006-12-06 11:00:00,31.73,31.77,31.68,31.75,104400.0,20.9753,21.0017,20.9422,20.9885,104400.0
2006-12-06 11:30:00,31.75,31.84,31.75,31.77,139900.0,20.9885,21.048,20.9885,21.0017,139900.0
2006-12-06 12:00:00,31.77,31.78,31.73,31.75,90900.0,21.0017,21.0083,20.9753,20.9885,90900.0
2006-12-06 12:30:00,31.76,31.76,31.72,31.74,73800.0,20.9951,20.9951,20.9686,20.9819,73800.0
2006-12-06 13:00:00,31.73,31.76,31.7,31.71,53900.0,20.9753,20.9951,20.9554,20.962,53900.0
2006-12-06 13:30:00,31.72,31.72,31.7,31.71,72600.0,20.9686,20.9686,20.9554,20.962,72600.0
2006-12-06 14:00:00,31.71,31.73,31.7,31.71,71900.0,20.962,20.9753,20.9554,20.962,71900.0
2006-12-06 14:30:00,31.71,31.74,31.71,31.73,122200.0,20.962,20.9819,20.962,20.9753,122200.0
2006-12-06 15:00:00,31.73,31.76,31.71,31.76,70800.0,20.9753,20.9951,20.962,20.9951,70800.0
2006-12-06 15:30:00,31.75,31.89,31.72,31.87,343200.0,20.9885,21.081,20.9686,21.0678,343200.0
2006-12-07 09:30:00,31.55,31.83,31.46,31.8,356400.0,20.8563,21.0414,20.7968,21.0215,356400.0
2006-12-07 10:00:00,31.8,31.85,31.68,31.76,169700.0,21.0215,21.0546,20.9422,20.9951,169700.0
2006-12-07 10:30:00,31.76,31.93,31.75,31.85,222800.0,20.9951,21.1075,20.9885,21.0546,222800.0
2006-12-07 11:00:00,31.85,31.87,31.68,31.7,203400.0,21.0546,21.0678,20.9422,20.9554,203400.0
2006-12-07 11:30:00,31.7,31.8,31.69,31.76,327300.0,20.9554,21.0215,20.9488,20.9951,327300.0
2006-12-07 12:00:00,31.77,31.77,31.67,31.7,202400.0,21.0017,21.0017,20.9356,20.9554,202400.0
2006-12-07 12:30:00,31.7,32.0,31.69,31.98,168700.0,20.9554,21.1537,20.9488,21.1405,168700.0
2006-12-07 13:00:00,31.98,32.07,31.95,32.07,394000.0,21.1405,21.2,21.1207,21.2,394000.0
2006-12-07 13:30:00,32.08,32.08,32.0,32.04,155300.0,21.2066,21.2066,21.1537,21.1802,155300.0
2006-12-07 14:00:00,32.04,32.04,31.71,31.78,598400.0,21.1802,21.1802,20.962,21.0083,598400.0
2006-12-07 14:30:00,31.78,31.91,31.76,31.9,286900.0,21.0083,21.0942,20.9951,21.0876,286900.0
2006-12-07 15:00:00,31.9,31.96,31.8,31.88,401200.0,21.0876,21.1273,21.0215,21.0744,401200.0
2006-12-07 15:30:00,31.88,31.96,31.81,31.83,263100.0,21.0744,21.1273,21.0281,21.0414,263100.0
2006-12-08 09:30:00,31.89,31.95,31.59,31.65,153300.0,21.081,21.1207,20.8827,20.9224,153300.0
2006-12-08 10:00:00,31.65,31.7,31.59,31.64,145100.0,20.9224,20.9554,20.8827,20.9158,145100.0
2006-12-08 10:30:00,31.64,31.64,31.52,31.53,83900.0,20.9158,20.9158,20.8364,20.843,83900.0
2006-12-08 11:00:00,31.54,31.57,31.48,31.52,348900.0,20.8497,20.8695,20.81,20.8364,348900.0
2006-12-08 11:30:00,31.52,31.53,31.4,31.45,185400.0,20.8364,20.843,20.7571,20.7902,185400.0
2006-12-08 12:00:00,31.45,31.47,31.4,31.41,146900.0,20.7902,20.8034,20.7571,20.7637,146900.0
2006-12-08 12:30:00,31.4,31.42,31.36,31.39,214800.0,20.7571,20.7703,20.7307,20.7505,214800.0
2006-12-08 13:00:00,31.4,31.42,31.35,31.37,171200.0,20.7571,20.7703,20.7241,20.7373,171200.0
2006-12-08 13:30:00,31.37,31.46,31.35,31.39,113000.0,20.7373,20.7968,20.7241,20.7505,113000.0
2006-12-08 14:00:00,31.4,31.41,31.36,31.39,114900.0,20.7571,20.7637,20.7307,20.7505,114900.0
2006-12-08 14:30:00,31.39,31.44,31.38,31.43,212600.0,20.7505,20.7836,20.7439,20.7769,212600.0
2006-12-08 15:00:00,31.42,31.43,31.37,31.42,199700.0,20.7703,20.7769,20.7373,20.7703,199700.0
2006-12-08 15:30:00,31.42,31.56,31.37,31.43,441000.0,20.7703,20.8629,20.7373,20.7769,441000.0
2006-12-11 09:30:00,31.35,31.4,31.25,31.33,139900.0,20.7241,20.7571,20.658,20.7108,139900.0
2006-12-11 10:00:00,31.33,31.33,31.24,31.27,226600.0,20.7108,20.7108,20.6513,20.6712,226600.0
2006-12-11 10:30:00,31.28,31.28,31.22,31.25,112600.0,20.6778,20.6778,20.6381,20.658,112600.0
2006-12-11 11:00:00,31.25,31.33,31.25,31.25,161700.0,20.658,20.7108,20.658,20.658,161700.0
2006-12-11 11:30:00,31.25,31.27,31.22,31.24,163000.0,20.658,20.6712,20.6381,20.6513,163000.0
2006-12-11 12:00:00,31.23,31.25,31.11,31.16,221100.0,20.6447,20.658,20.5654,20.5985,221100.0
2006-12-11 12:30:00,31.15,31.16,31.11,31.15,68000.0,20.5918,20.5985,20.5654,20.5918,68000.0
2006-12-11 13:00:00,31.15,31.22,31.15,31.2,86000.0,20.5918,20.6381,20.5918,20.6249,86000.0
2006-12-11 13:30:00,31.2,31.24,31.16,31.19,102600.0,20.6249,20.6513,20.5985,20.6183,102600.0
2006-12-11 14:00:00,31.19,31.19,31.11,31.11,114500.0,20.6183,20.6183,20.5654,20.5654,114500.0
2006-12-11 14:30:00,31.12,31.13,31.07,31.08,254000.0,20.572,20.5786,20.539,20.5456,254000.0
2006-12-11 15:00:00,31.09,31.24,31.06,31.24,146300.0,20.5522,20.6513,20.5324,20.6513,146300.0
2006-12-11 15:30:00,31.24,31.25,31.14,31.17,287600.0,20.6513,20.658,20.5852,20.6051,287600.0
2006-12-12 09:30:00,31.04,31.19,31.0,31.09,151800.0,20.5191,20.6183,20.4927,20.5522,151800.0
2006-12-12 10:00:00,31.09,31.1,31.01,31.07,131900.0,20.5522,20.5588,20.4993,20.539,131900.0
2006-12-12 10:30:00,31.07,31.12,30.99,31.06,409700.0,20.539,20.572,20.4861,20.5324,409700.0
2006-12-12 11:00:00,31.07,31.13,31.0,31.02,197600.0,20.539,20.5786,20.4927,20.5059,197600.0
2006-12-12 11:30:00,31.02,31.07,31.0,31.02,196500.0,20.5059,20.539,20.4927,20.5059,196500.0
2006-12-12 12:00:00,31.02,31.07,30.9,30.94,154000.0,20.5059,20.539,20.4266,20.453,154000.0
2006-12-12 12:30:00,30.94,31.0,30.91,30.99,82700.0,20.453,20.4927,20.4332,20.4861,82700.0
2006-12-12 13:00:00,30.99,31.01,30.97,31.0,57400.0,20.4861,20.4993,20.4729,20.4927,57400.0
2006-12-12 13:30:00,30.99,31.05,30.99,31.01,86500.0,20.4861,20.5257,20.4861,20.4993,86500.0
2006-12-12 14:00:00,31.01,31.08,30.95,31.05,188300.0,20.4993,20.5456,20.4596,20.5257,188300.0
2006-12-12 14:30:00,31.04,31.09,30.96,31.01,205600.0,20.5191,20.5522,20.4662,20.4993,205600.0
2006-12-12 15:00:00,31.0,31.03,30.98,30.99,157900.0,20.4927,20.5125,20.4795,20.4861,157900.0
2006-12-12 15:30:00,30.99,31.03,30.95,31.03,267200.0,20.4861,20.5125,20.4596,20.5125,267200.0
2006-12-13 09:30:00,31.1,31.21,30.87,31.0,176100.0,20.5588,20.6315,20.4068,20.4927,176100.0
2006-12-13 10:00:00,31.0,31.06,30.77,30.81,244300.0,20.4927,20.5324,20.3406,20.3671,244300.0
2006-12-13 10:30:00,30.82,30.82,30.61,30.7,208800.0,20.3737,20.3737,20.2349,20.2944,208800.0
2006-12-13 11:00:00,30.71,30.73,30.62,30.69,204300.0,20.301,20.3142,20.2415,20.2878,204300.0
2006-12-13 11:30:00,30.7,30.73,30.66,30.68,115400.0,20.2944,20.3142,20.2679,20.2812,115400.0
2006-12-13 12:00:00,30.67,30.68,30.6,30.67,114100.0,20.2745,20.2812,20.2283,20.2745,114100.0
2006-12-13 12:30:00,30.68,30.68,30.56,30.56,132700.0,20.2812,20.2812,20.2018,20.2018,132700.0
2006-12-13 13:00:00,30.56,30.63,30.54,30.55,136400.0,20.2018,20.2481,20.1886,20.1952,136400.0
2006-12-13 13:30:00,30.56,30.58,30.46,30.54,230100.0,20.2018,20.215,20.1357,20.1886,230100.0
2006-12-13 14:00:00,30.54,30.6,30.5,30.5,146600.0,20.1886,20.2283,20.1622,20.1622,146600.0
2006-12-13 14:30:00,30.5,30.56,30.45,30.46,205100.0,20.1622,20.2018,20.1291,20.1357,205100.0
2006-12-13 15:00:00,30.45,30.5,30.41,30.49,232900.0,20.1291,20.1622,20.1027,20.1556,232900.0
2006-12-13 15:30:00,30.5,30.63,30.46,30.6,386900.0,20.1622,20.2481,20.1357,20.2283,386900.0
2006-12-14 09:30:00,30.78,31.2,30.71,30.94,336500.0,20.3473,20.6249,20.301,20.453,336500.0
2006-12-14 10:00:00,30.97,31.25,30.96,31.07,260100.0,20.4729,20.658,20.4662,20.539,260100.0
2006-12-14 10:30:00,31.08,31.15,31.01,31.11,119100.0,20.5456,20.5918,20.4993,20.5654,119100.0
2006-12-14 11:00:00,31.11,31.16,31.03,31.12,103800.0,20.5654,20.5985,20.5125,20.572,103800.0
2006-12-14 11:30:00,31.12,31.15,31.07,31.07,74700.0,20.572,20.5918,20.539,20.539,74700.0
2006-12-14 12:00:00,31.08,31.14,31.0,31.01,88100.0,20.5456,20.5852,20.4927,20.4993,88100.0
2006-12-14 12:30:00,31.01,31.11,31.01,31.05,85100.0,20.4993,20.5654,20.4993,20.5257,85100.0
2006-12-14 13:00:00,31.07,31.09,31.0,31.03,75100.0,20.539,20.5522,20.4927,20.5125,75100.0
2006-12-14 13:30:00,31.04,31.05,30.96,30.98,154500.0,20.5191,20.5257,20.4662,20.4795,154500.0
2006-12-14 14:00:00,30.99,31.01,30.96,30.98,222900.0,20.4861,20.4993,20.4662,20.4795,222900.0
2006-12-14 14:30:00,30.98,31.0,30.96,30.97,221300.0,20.4795,20.4927,20.4662,20.4729,221300.0
2006-12-14 15:00:00,30.97,31.0,30.9,30.98,205300.0,20.4729,20.4927,20.4266,20.4795,205300.0
2006-12-14 15:30:00,30.98,30.98,30.91,30.93,511600.0,20.4795,20.4795,20.4332,20.4464,511600.0
2006-12-15 09:30:00,30.9,31.02,30.77,30.9,917900.0,20.4266,20.5059,20.3406,20.4266,917900.0
2006-12-15 10:00:00,30.9,30.98,30.85,30.86,128900.0,20.4266,20.4795,20.3935,20.4001,128900.0
2006-12-15 10:30:00,30.86,30.93,30.85,30.9,200700.0,20.4001,20.4464,20.3935,20.4266,200700.0
2006-12-15 11:00:00,30.91,30.95,30.85,30.85,197200.0,20.4332,20.4596,20.3935,20.3935,197200.0
2006-12-15 11:30:00,30.85,30.95,30.85,30.9,261100.0,20.3935,20.4596,20.3935,20.4266,261100.0
2006-12-15 12:00:00,30.89,30.9,30.76,30.79,89700.0,20.42,20.4266,20.334,20.3539,89700.0
2006-12-15 12:30:00,30.79,30.84,30.77,30.81,123000.0,20.3539,20.3869,20.3406,20.3671,123000.0
2006-12-15 13:00:00,30.81,30.82,30.75,30.79,156600.0,20.3671,20.3737,20.3274,20.3539,156600.0
2006-12-15 13:30:00,30.79,30.8,30.71,30.76,138100.0,20.3539,20.3605,20.301,20.334,138100.0
2006-12-15 14:00:00,30.77,30.83,30.69,30.81,201500.0,20.3406,20.3803,20.2878,20.3671,201500.0
2006-12-15 14:30:00,30.81,30.85,30.77,30.79,136100.0,20.3671,20.3935,20.3406,20.3539,136100.0
2006-12-15 15:00:00,30.78,30.78,30.65,30.75,215900.0,20.3473,20.3473,20.2613,20.3274,215900.0
2006-12-15 15:30:00,30.75,30.82,30.57,30.64,491200.0,20.3274,20.3737,20.2084,20.2547,491200.0
2006-12-18 09:30:00,30.82,31.03,30.67,31.0,148000.0,20.3737,20.5125,20.2745,20.4927,148000.0
2006-12-18 10:00:00,31.0,31.04,30.88,30.91,178400.0,20.4927,20.5191,20.4134,20.4332,178400.0
2006-12-18 10:30:00,30.91,30.98,30.86,30.89,55400.0,20.4332,20.4795,20.4001,20.42,55400.0
2006-12-18 11:00:00,30.9,30.91,30.77,30.79,43600.0,20.4266,20.4332,20.3406,20.3539,43600.0
2006-12-18 11:30:00,30.79,30.81,30.68,30.69,73800.0,20.3539,20.3671,20.2812,20.2878,73800.0
2006-12-18 12:00:00,30.69,30.7,30.62,30.67,83600.0,20.2878,20.2944,20.2415,20.2745,83600.0
2006-12-18 12:30:00,30.67,30.74,30.66,30.68,58400.0,20.2745,20.3208,20.2679,20.2812,58400.0
2006-12-18 13:00:00,30.68,30.75,30.66,30.68,76700.0,20.2812,20.3274,20.2679,20.2812,76700.0
2006-12-18 13:30:00,30.68,30.7,30.64,30.66,76800.0,20.2812,20.2944,20.2547,20.2679,76800.0
2006-12-18 14:00:00,30.66,30.73,30.66,30.69,102700.0,20.2679,20.3142,20.2679,20.2878,102700.0
2006-12-18 14:30:00,30.69,30.71,30.6,30.6,56900.0,20.2878,20.301,20.2283,20.2283,56900.0
2006-12-18 15:00:00,30.6,30.65,30.58,30.64,75400.0,20.2283,20.2613,20.215,20.2547,75400.0
2006-12-18 15:30:00,30.65,30.72,30.58,30.6,235800.0,20.2613,20.3076,20.215,20.2283,235800.0
2006-12-19 09:30:00,30.39,30.57,30.27,30.49,228500.0,20.0894,20.2084,20.0101,20.1556,228500.0
2006-12-19 10:00:00,30.49,30.52,30.4,30.42,142800.0,20.1556,20.1754,20.0961,20.1093,142800.0
2006-12-19 10:30:00,30.43,30.48,30.4,30.41,166500.0,20.1159,20.1489,20.0961,20.1027,166500.0
2006-12-19 11:00:00,30.4,30.48,30.3,30.36,149900.0,20.0961,20.1489,20.03,20.0696,149900.0
2006-12-19 11:30:00,30.36,30.42,30.3,30.34,47300.0,20.0696,20.1093,20.03,20.0564,47300.0
2006-12-19 12:00:00,30.34,30.4,30.26,30.27,164800.0,20.0564,20.0961,20.0035,20.0101,164800.0
2006-12-19 12:30:00,30.27,30.37,30.27,30.33,42100.0,20.0101,20.0762,20.0101,20.0498,42100.0
2006-12-19 13:00:00,30.33,30.35,30.28,30.31,57300.0,20.0498,20.063,20.0167,20.0366,57300.0
2006-12-19 13:30:00,30.31,30.38,30.25,30.3,120200.0,20.0366,20.0828,19.9969,20.03,120200.0
2006-12-19 14:00:00,30.3,30.4,30.27,30.35,62000.0,20.03,20.0961,20.0101,20.063,62000.0
2006-12-19 14:30:00,30.35,30.38,30.28,30.35,66500.0,20.063,20.0828,20.0167,20.063,66500.0
2006-12-19 15:00:00,30.35,30.42,30.29,30.35,195400.0,20.063,20.1093,20.0233,20.063,195400.0
2006-12-19 15:30:00,30.34,30.4,30.33,30.4,190000.0,20.0564,20.0961,20.0498,20.0961,190000.0
2006-12-20 09:30:00,30.38,30.44,30.26,30.36,118200.0,20.0828,20.1225,20.0035,20.0696,118200.0
2006-12-20 10:00:00,30.35,30.42,30.33,30.42,122400.0,20.063,20.1093,20.0498,20.1093,122400.0
2006-12-20 10:30:00,30.42,30.44,30.37,30.38,106400.0,20.1093,20.1225,20.0762,20.0828,106400.0
2006-12-20 11:00:00,30.37,30.38,30.3,30.3,55300.0,20.0762,20.0828,20.03,20.03,55300.0
2006-12-20 11:30:00,30.29,30.32,30.15,30.18,120400.0,20.0233,20.0432,19.9308,19.9506,120400.0
2006-12-20 12:00:00,30.18,30.27,30.13,30.18,114200.0,19.9506,20.0101,19.9176,19.9506,114200.0
2006-12-20 12:30:00,30.19,30.22,30.13,30.17,91100.0,19.9572,19.9771,19.9176,19.944,91100.0
2006-12-20 13:00:00,30.16,30.18,30.05,30.14,156500.0,19.9374,19.9506,19.8647,19.9242,156500.0
2006-12-20 13:30:00,30.14,30.25,30.07,30.23,96300.0,19.9242,19.9969,19.8779,19.9837,96300.0
2006-12-20 14:00:00,30.24,30.24,30.17,30.19,66000.0,19.9903,19.9903,19.944,19.9572,66000.0
2006-12-20 14:30:00,30.19,30.21,30.18,30.19,62300.0,19.9572,19.9705,19.9506,19.9572,62300.0
2006-12-20 15:00:00,30.2,30.2,30.11,30.12,90600.0,19.9638,19.9638,19.9044,19.911,90600.0
2006-12-20 15:30:00,30.13,30.18,30.1,30.17,136800.0,19.9176,19.9506,19.8977,19.944,136800.0
2006-12-21 09:30:00,30.16,30.22,30.0,30.17,165400.0,19.9374,19.9771,19.8316,19.944,165400.0
2006-12-21 10:00:00,30.17,30.21,30.07,30.11,116200.0,19.944,19.9705,19.8779,19.9044,116200.0
2006-12-21 10:30:00,30.11,30.17,30.09,30.12,123700.0,19.9044,19.944,19.8911,19.911,123700.0
2006-12-21 11:00:00,30.12,30.13,30.07,30.08,80200.0,19.911,19.9176,19.8779,19.8845,80200.0
2006-12-21 11:30:00,30.08,30.12,30.07,30.08,51500.0,19.8845,19.911,19.8779,19.8845,51500.0
2006-12-21 12:00:00,30.09,30.1,30.03,30.09,76300.0,19.8911,19.8977,19.8515,19.8911,76300.0
2006-12-21 12:30:00,30.08,30.09,30.04,30.04,46800.0,19.8845,19.8911,19.8581,19.8581,46800.0
2006-12-21 13:00:00,30.05,30.06,30.04,30.06,50200.0,19.8647,19.8713,19.8581,19.8713,50200.0
2006-12-21 13:30:00,30.06,30.08,30.04,30.04,79000.0,19.8713,19.8845,19.8581,19.8581,79000.0
2006-12-21 14:00:00,30.04,30.11,30.02,30.1,97000.0,19.8581,19.9044,19.8449,19.8977,97000.0
2006-12-21 14:30:00,30.11,30.13,30.03,30.05,76400.0,19.9044,19.9176,19.8515,19.8647,76400.0
2006-12-21 15:00:00,30.05,30.14,30.01,30.02,111800.0,19.8647,19.9242,19.8382,19.8449,111800.0
2006-12-21 15:30:00,30.02,30.1,30.0,30.06,209700.0,19.8449,19.8977,19.8316,19.8713,209700.0
2006-12-22 09:30:00,29.91,30.0,29.75,29.94,165500.0,19.7721,19.8316,19.6664,19.792,165500.0
2006-12-22 10:00:00,29.95,30.05,29.91,30.05,98200.0,19.7986,19.8647,19.7721,19.8647,98200.0
2006-12-22 10:30:00,30.06,30.07,30.02,30.03,50300.0,19.8713,19.8779,19.8449,19.8515,50300.0
2006-12-22 11:00:00,30.02,30.07,29.98,30.01,94000.0,19.8449,19.8779,19.8184,19.8382,94000.0
2006-12-22 11:30:00,30.01,30.02,30.0,30.0,53400.0,19.8382,19.8449,19.8316,19.8316,53400.0
2006-12-22 12:00:00,30.0,31.18,29.97,30.69,538400.0,19.8316,20.6117,19.8118,20.2878,538400.0
2006-12-22 12:30:00,30.69,30.8,30.51,30.59,408700.0,20.2878,20.3605,20.1688,20.2217,408700.0
2006-12-22 13:00:00,30.59,30.68,30.47,30.47,209900.0,20.2217,20.2812,20.1423,20.1423,209900.0
2006-12-22 13:30:00,30.47,30.54,30.38,30.38,200500.0,20.1423,20.1886,20.0828,20.0828,200500.0
2006-12-22 14:00:00,30.37,30.41,30.34,30.38,127400.0,20.0762,20.1027,20.0564,20.0828,127400.0
2006-12-22 14:30:00,30.37,30.59,30.34,30.57,150400.0,20.0762,20.2217,20.0564,20.2084,150400.0
2006-12-22 15:00:00,30.58,30.75,30.56,30.7,299500.0,20.215,20.3274,20.2018,20.2944,299500.0
2006-12-22 15:30:00,30.7,30.71,30.47,30.54,369500.0,20.2944,20.301,20.1423,20.1886,369500.0
2006-12-26 09:30:00,30.41,30.53,30.25,30.44,159400.0,20.1027,20.182,19.9969,20.1225,159400.0
2006-12-26 10:00:00,30.42,30.53,30.34,30.47,132500.0,20.1093,20.182,20.0564,20.1423,132500.0
2006-12-26 10:30:00,30.47,30.54,30.47,30.51,85100.0,20.1423,20.1886,20.1423,20.1688,85100.0
2006-12-26 11:00:00,30.51,30.58,30.46,30.54,68100.0,20.1688,20.215,20.1357,20.1886,68100.0
2006-12-26 11:30:00,30.55,30.66,30.55,30.61,65500.0,20.1952,20.2679,20.1952,20.2349,65500.0
2006-12-26 12:00:00,30.6,30.64,30.54,30.59,73600.0,20.2283,20.2547,20.1886,20.2217,73600.0
2006-12-26 12:30:00,30.59,30.61,30.52,30.59,42700.0,20.2217,20.2349,20.1754,20.2217,42700.0
2006-12-26 13:00:00,30.58,30.61,30.55,30.55,71700.0,20.215,20.2349,20.1952,20.1952,71700.0
2006-12-26 13:30:00,30.56,30.58,30.54,30.55,55300.0,20.2018,20.215,20.1886,20.1952,55300.0
2006-12-26 14:00:00,30.55,30.58,30.54,30.55,62600.0,20.1952,20.215,20.1886,20.1952,62600.0
2006-12-26 14:30:00,30.55,30.57,30.52,30.54,82700.0,20.1952,20.2084,20.1754,20.1886,82700.0
2006-12-26 15:00:00,30.55,30.61,30.55,30.58,183000.0,20.1952,20.2349,20.1952,20.215,183000.0
2006-12-26 15:30:00,30.58,30.61,30.57,30.59,143200.0,20.215,20.2349,20.2084,20.2217,143200.0
2006-12-27 09:30:00,30.7,31.27,30.59,31.03,455500.0,20.2944,20.6712,20.2217,20.5125,455500.0
2006-12-27 10:00:00,31.04,31.07,30.88,30.94,105700.0,20.5191,20.539,20.4134,20.453,105700.0
2006-12-27 10:30:00,30.96,31.02,30.91,30.92,99000.0,20.4662,20.5059,20.4332,20.4398,99000.0
2006-12-27 11:00:00,30.92,30.94,30.89,30.93,136700.0,20.4398,20.453,20.42,20.4464,136700.0
2006-12-27 11:30:00,30.91,30.94,30.89,30.91,66400.0,20.4332,20.453,20.42,20.4332,66400.0
2006-12-27 12:00:00,30.92,30.96,30.89,30.9,43500.0,20.4398,20.4662,20.42,20.4266,43500.0
2006-12-27 12:30:00,30.9,30.92,30.89,30.9,48600.0,20.4266,20.4398,20.42,20.4266,48600.0
2006-12-27 13:00:00,30.9,30.98,30.89,30.96,96300.0,20.4266,20.4795,20.42,20.4662,96300.0
2006-12-27 13:30:00,30.96,31.0,30.95,30.99,61300.0,20.4662,20.4927,20.4596,20.4861,61300.0
2006-12-27 14:00:00,30.99,31.03,30.94,30.99,129600.0,20.4861,20.5125,20.453,20.4861,129600.0
2006-12-27 14:30:00,30.99,31.02,30.98,31.01,69300.0,20.4861,20.5059,20.4795,20.4993,69300.0
2006-12-27 15:00:00,31.01,31.02,30.97,31.0,151000.0,20.4993,20.5059,20.4729,20.4927,151000.0
2006-12-27 15:30:00,31.0,31.02,30.97,31.02,254400.0,20.4927,20.5059,20.4729,20.5059,254400.0
2006-12-28 09:30:00,30.98,31.03,30.81,30.9,102100.0,20.4795,20.5125,20.3671,20.4266,102100.0
2006-12-28 10:00:00,30.92,31.01,30.86,30.93,69100.0,20.4398,20.4993,20.4001,20.4464,69100.0
2006-12-28 10:30:00,30.94,30.94,30.82,30.82,42800.0,20.453,20.453,20.3737,20.3737,42800.0
2006-12-28 11:00:00,30.82,30.83,30.72,30.83,52600.0,20.3737,20.3803,20.3076,20.3803,52600.0
2006-12-28 11:30:00,30.83,30.85,30.74,30.74,52500.0,20.3803,20.3935,20.3208,20.3208,52500.0
2006-12-28 12:00:00,30.74,30.79,30.66,30.67,89400.0,20.3208,20.3539,20.2679,20.2745,89400.0
2006-12-28 12:30:00,30.66,30.7,30.62,30.66,98200.0,20.2679,20.2944,20.2415,20.2679,98200.0
2006-12-28 13:00:00,30.66,30.66,30.62,30.66,40500.0,20.2679,20.2679,20.2415,20.2679,40500.0
2006-12-28 13:30:00,30.66,30.7,30.64,30.64,56000.0,20.2679,20.2944,20.2547,20.2547,56000.0
2006-12-28 14:00:00,30.65,30.71,30.64,30.71,96500.0,20.2613,20.301,20.2547,20.301,96500.0
2006-12-28 14:30:00,30.7,30.75,30.68,30.72,72100.0,20.2944,20.3274,20.2812,20.3076,72100.0
2006-12-28 15:00:00,30.72,30.81,30.71,30.76,165800.0,20.3076,20.3671,20.301,20.334,165800.0
2006-12-28 15:30:00,30.75,30.75,30.67,30.69,154800.0,20.3274,20.3274,20.2745,20.2878,154800.0
2006-12-29 09:30:00,30.95,31.5,30.9,31.12,714900.0,20.4596,20.8232,20.4266,20.572,714900.0
2006-12-29 10:00:00,31.1,31.2,30.76,30.85,483400.0,20.5588,20.6249,20.334,20.3935,483400.0
2006-12-29 10:30:00,30.85,30.9,30.72,30.81,164800.0,20.3935,20.4266,20.3076,20.3671,164800.0
2006-12-29 11:00:00,30.79,30.79,30.69,30.7,196100.0,20.3539,20.3539,20.2878,20.2944,196100.0
2006-12-29 11:30:00,30.69,30.73,30.66,30.7,141000.0,20.2878,20.3142,20.2679,20.2944,141000.0
2006-12-29 12:00:00,30.69,30.85,30.69,30.8,272800.0,20.2878,20.3935,20.2878,20.3605,272800.0
2006-12-29 12:30:00,30.79,30.92,30.76,30.85,167700.0,20.3539,20.4398,20.334,20.3935,167700.0
2006-12-29 13:00:00,30.85,30.86,30.77,30.78,100700.0,20.3935,20.4001,20.3406,20.3473,100700.0
2006-12-29 13:30:00,30.78,30.79,30.73,30.75,145900.0,20.3473,20.3539,20.3142,20.3274,145900.0
2006-12-29 14:00:00,30.74,30.76,30.64,30.65,163400.0,20.3208,20.334,20.2547,20.2613,163400.0
2006-12-29 14:30:00,30.65,30.69,30.58,30.59,204600.0,20.2613,20.2878,20.215,20.2217,204600.0
2006-12-29 15:00:00,30.6,30.61,30.37,30.37,352700.0,20.2283,20.2349,20.0762,20.0762,352700.0
2006-12-29 15:30:00,30.37,30.7,30.36,30.58,641500.0,20.0762,20.2944,20.0696,20.215,641500.0
2007-01-03 09:30:00,31.0,31.3,30.92,31.15,400500.0,20.4927,20.691,20.4398,20.5918,400500.0
2007-01-03 10:00:00,31.13,31.41,31.12,31.32,265100.0,20.5786,20.7637,20.572,20.7042,265100.0
2007-01-03 10:30:00,31.32,31.32,31.17,31.29,199400.0,20.7042,20.7042,20.6051,20.6844,199400.0
2007-01-03 11:00:00,31.3,31.49,31.27,31.48,185300.0,20.691,20.8166,20.6712,20.81,185300.0
2007-01-03 11:30:00,31.47,31.5,31.43,31.47,173900.0,20.8034,20.8232,20.7769,20.8034,173900.0
2007-01-03 12:00:00,31.47,31.49,31.43,31.46,179300.0,20.8034,20.8166,20.7769,20.7968,179300.0
2007-01-03 12:30:00,31.47,31.47,31.4,31.46,178600.0,20.8034,20.8034,20.7571,20.7968,178600.0
2007-01-03 13:00:00,31.45,31.53,31.45,31.48,206300.0,20.7902,20.843,20.7902,20.81,206300.0
2007-01-03 13:30:00,31.47,31.48,31.3,31.31,337100.0,20.8034,20.81,20.691,20.6976,337100.0
2007-01-03 14:00:00,31.31,31.34,31.15,31.25,337300.0,20.6976,20.7174,20.5918,20.658,337300.0
2007-01-03 14:30:00,31.25,31.28,31.17,31.21,241900.0,20.658,20.6778,20.6051,20.6315,241900.0
2007-01-03 15:00:00,31.2,31.25,31.15,31.23,217000.0,20.6249,20.658,20.5918,20.6447,217000.0
2007-01-03 15:30:00,31.23,31.31,31.18,31.25,257100.0,20.6447,20.6976,20.6117,20.658,257100.0
2007-01-04 09:30:00,31.37,31.37,31.17,31.28,226000.0,20.7373,20.7373,20.6051,20.6778,226000.0
2007-01-04 10:00:00,31.28,31.34,30.98,31.05,346300.0,20.6778,20.7174,20.4795,20.5257,346300.0
2007-01-04 10:30:00,31.04,31.2,31.04,31.12,186100.0,20.5191,20.6249,20.5191,20.572,186100.0
2007-01-04 11:00:00,31.11,31.25,31.11,31.22,213600.0,20.5654,20.658,20.5654,20.6381,213600.0
2007-01-04 11:30:00,31.23,31.33,31.22,31.31,88200.0,20.6447,20.7108,20.6381,20.6976,88200.0
2007-01-04 12:00:00,31.32,31.43,31.3,31.41,158400.0,20.7042,20.7769,20.691,20.7637,158400.0
2007-01-04 12:30:00,31.42,31.58,31.4,31.55,239100.0,20.7703,20.8761,20.7571,20.8563,239100.0
2007-01-04 13:00:00,31.56,31.59,31.51,31.54,112600.0,20.8629,20.8827,20.8298,20.8497,112600.0
2007-01-04 13:30:00,31.54,31.57,31.5,31.53,176400.0,20.8497,20.8695,20.8232,20.843,176400.0
2007-01-04 14:00:00,31.53,31.61,31.48,31.6,202200.0,20.843,20.8959,20.81,20.8893,202200.0
2007-01-04 14:30:00,31.59,31.67,31.55,31.67,186800.0,20.8827,20.9356,20.8563,20.9356,186800.0
2007-01-04 15:00:00,31.67,31.75,31.53,31.56,284900.0,20.9356,20.9885,20.843,20.8629,284900.0
2007-01-04 15:30:00,31.56,31.75,31.56,31.63,362800.0,20.8629,20.9885,20.8629,20.9092,362800.0
2007-01-05 09:30:00,31.47,31.5,31.0,31.15,357100.0,20.8034,20.8232,20.4927,20.5918,357100.0
2007-01-05 10:00:00,31.15,31.23,31.13,31.18,446000.0,20.5918,20.6447,20.5786,20.6117,446000.0
2007-01-05 10:30:00,31.19,31.23,31.17,31.19,146700.0,20.6183,20.6447,20.6051,20.6183,146700.0
2007-01-05 11:00:00,31.19,31.23,31.17,31.2,172700.0,20.6183,20.6447,20.6051,20.6249,172700.0
2007-01-05 11:30:00,31.2,31.24,31.16,31.24,146800.0,20.6249,20.6513,20.5985,20.6513,146800.0
2007-01-05 12:00:00,31.24,31.34,31.23,31.3,145800.0,20.6513,20.7174,20.6447,20.691,145800.0
2007-01-05 12:30:00,31.3,31.34,31.28,31.31,130500.0,20.691,20.7174,20.6778,20.6976,130500.0
2007-01-05 13:00:00,31.31,31.34,31.26,31.34,145800.0,20.6976,20.7174,20.6646,20.7174,145800.0
2007-01-05 13:30:00,31.34,31.39,31.3,31.38,122900.0,20.7174,20.7505,20.691,20.7439,122900.0
2007-01-05 14:00:00,31.38,31.4,31.28,31.32,177800.0,20.7439,20.7571,20.6778,20.7042,177800.0
2007-01-05 14:30:00,31.32,31.36,31.27,31.28,150200.0,20.7042,20.7307,20.6712,20.6778,150200.0
2007-01-05 15:00:00,31.28,31.45,31.25,31.42,237700.0,20.6778,20.7902,20.658,20.7703,237700.0
2007-01-05 15:30:00,31.42,31.42,31.29,31.34,213500.0,20.7703,20.7703,20.6844,20.7174,213500.0
2007-01-08 09:30:00,31.16,31.3,30.98,30.99,224600.0,20.5985,20.691,20.4795,20.4861,224600.0
2007-01-08 10:00:00,31.0,31.11,30.96,31.1,275400.0,20.4927,20.5654,20.4662,20.5588,275400.0
2007-01-08 10:30:00,31.1,31.15,30.89,30.89,358700.0,20.5588,20.5918,20.42,20.42,358700.0
2007-01-08 11:00:00,30.89,31.13,30.87,31.06,130300.0,20.42,20.5786,20.4068,20.5324,130300.0
2007-01-08 11:30:00,31.07,31.19,31.02,31.1,140300.0,20.539,20.6183,20.5059,20.5588,140300.0
2007-01-08 12:00:00,31.1,31.1,31.04,31.04,243000.0,20.5588,20.5588,20.5191,20.5191,243000.0
2007-01-08 12:30:00,31.04,31.1,31.0,31.07,84700.0,20.5191,20.5588,20.4927,20.539,84700.0
2007-01-08 13:00:00,31.07,31.08,31.05,31.05,133100.0,20.539,20.5456,20.5257,20.5257,133100.0
2007-01-08 13:30:00,31.05,31.09,31.05,31.05,160200.0,20.5257,20.5522,20.5257,20.5257,160200.0
2007-01-08 14:00:00,31.05,31.11,31.04,31.06,157400.0,20.5257,20.5654,20.5191,20.5324,157400.0
2007-01-08 14:30:00,31.06,31.07,31.01,31.04,178200.0,20.5324,20.539,20.4993,20.5191,178200.0
2007-01-08 15:00:00,31.05,31.15,31.03,31.05,303300.0,20.5257,20.5918,20.5125,20.5257,303300.0
2007-01-08 15:30:00,31.05,31.1,30.95,31.01,431500.0,20.5257,20.5588,20.4596,20.4993,431500.0
2007-01-09 09:30:00,31.05,31.51,31.05,31.15,406100.0,20.5257,20.8298,20.5257,20.5918,406100.0
2007-01-09 10:00:00,31.16,31.35,31.16,31.24,260100.0,20.5985,20.7241,20.5985,20.6513,260100.0
2007-01-09 10:30:00,31.25,31.3,31.15,31.17,155200.0,20.658,20.691,20.5918,20.6051,155200.0
2007-01-09 11:00:00,31.19,31.21,31.11,31.13,131500.0,20.6183,20.6315,20.5654,20.5786,131500.0
2007-01-09 11:30:00,31.13,31.19,30.95,31.03,106600.0,20.5786,20.6183,20.4596,20.5125,106600.0
2007-01-09 12:00:00,31.03,31.1,31.01,31.02,104300.0,20.5125,20.5588,20.4993,20.5059,104300.0
2007-01-09 12:30:00,31.02,31.06,30.99,30.99,104100.0,20.5059,20.5324,20.4861,20.4861,104100.0
2007-01-09 13:00:00,31.0,31.07,30.99,31.03,69900.0,20.4927,20.539,20.4861,20.5125,69900.0
2007-01-09 13:30:00,31.02,31.07,31.02,31.07,58800.0,20.5059,20.539,20.5059,20.539,58800.0
2007-01-09 14:00:00,31.07,31.13,31.05,31.06,126800.0,20.539,20.5786,20.5257,20.5324,126800.0
2007-01-09 14:30:00,31.06,31.14,31.01,31.08,85000.0,20.5324,20.5852,20.4993,20.5456,85000.0
2007-01-09 15:00:00,31.07,31.19,30.97,31.11,219600.0,20.539,20.6183,20.4729,20.5654,219600.0
2007-01-09 15:30:00,31.12,31.18,31.1,31.13,254500.0,20.572,20.6117,20.5588,20.5786,254500.0
2007-01-10 09:30:00,31.0,31.23,30.74,31.04,270500.0,20.4927,20.6447,20.3208,20.5191,270500.0
2007-01-10 10:00:00,31.03,31.16,31.02,31.04,158400.0,20.5125,20.5985,20.5059,20.5191,158400.0
2007-01-10 10:30:00,31.04,31.08,31.0,31.04,163800.0,20.5191,20.5456,20.4927,20.5191,163800.0
2007-01-10 11:00:00,31.04,31.06,30.96,30.97,165700.0,20.5191,20.5324,20.4662,20.4729,165700.0
2007-01-10 11:30:00,30.97,31.02,30.9,30.98,117000.0,20.4729,20.5059,20.4266,20.4795,117000.0
2007-01-10 12:00:00,30.97,30.98,30.9,30.93,98800.0,20.4729,20.4795,20.4266,20.4464,98800.0
2007-01-10 12:30:00,30.93,30.98,30.88,30.95,138500.0,20.4464,20.4795,20.4134,20.4596,138500.0
2007-01-10 13:00:00,30.95,31.04,30.89,31.04,148600.0,20.4596,20.5191,20.42,20.5191,148600.0
2007-01-10 13:30:00,31.03,31.05,31.0,31.02,101700.0,20.5125,20.5257,20.4927,20.5059,101700.0
2007-01-10 14:00:00,31.03,31.09,31.02,31.07,97500.0,20.5125,20.5522,20.5059,20.539,97500.0
2007-01-10 14:30:00,31.07,31.08,31.01,31.04,93900.0,20.539,20.5456,20.4993,20.5191,93900.0
2007-01-10 15:00:00,31.04,31.14,31.04,31.11,172900.0,20.5191,20.5852,20.5191,20.5654,172900.0
2007-01-10 15:30:00,31.1,31.19,31.1,31.17,186800.0,20.5588,20.6183,20.5588,20.6051,186800.0
2007-01-11 09:30:00,31.17,31.34,31.14,31.28,209600.0,20.6051,20.7174,20.5852,20.6778,209600.0
2007-01-11 10:00:00,31.29,31.31,31.14,31.15,117200.0,20.6844,20.6976,20.5852,20.5918,117200.0
2007-01-11 10:30:00,31.14,31.19,31.12,31.12,131000.0,20.5852,20.6183,20.572,20.572,131000.0
2007-01-11 11:00:00,31.12,31.23,31.11,31.16,105700.0,20.572,20.6447,20.5654,20.5985,105700.0
2007-01-11 11:30:00,31.16,31.17,31.11,31.11,112300.0,20.5985,20.6051,20.5654,20.5654,112300.0
2007-01-11 12:00:00,31.11,31.21,31.09,31.14,123900.0,20.5654,20.6315,20.5522,20.5852,123900.0
2007-01-11 12:30:00,31.14,31.23,31.14,31.19,101100.0,20.5852,20.6447,20.5852,20.6183,101100.0
2007-01-11 13:00:00,31.18,31.21,31.15,31.19,73200.0,20.6117,20.6315,20.5918,20.6183,73200.0
2007-01-11 13:30:00,31.19,31.2,31.16,31.16,68900.0,20.6183,20.6249,20.5985,20.5985,68900.0
2007-01-11 14:00:00,31.16,31.24,31.14,31.21,119000.0,20.5985,20.6513,20.5852,20.6315,119000.0
2007-01-11 14:30:00,31.22,31.27,31.15,31.21,87100.0,20.6381,20.6712,20.5918,20.6315,87100.0
2007-01-11 15:00:00,31.19,31.21,31.15,31.21,190200.0,20.6183,20.6315,20.5918,20.6315,190200.0
2007-01-11 15:30:00,31.21,31.25,31.19,31.2,227600.0,20.6315,20.658,20.6183,20.6249,227600.0
2007-01-12 09:30:00,30.95,31.2,30.42,31.18,639200.0,20.4596,20.6249,20.1093,20.6117,639200.0
2007-01-12 10:00:00,31.18,31.2,31.03,31.15,275300.0,20.6117,20.6249,20.5125,20.5918,275300.0
2007-01-12 10:30:00,31.15,31.23,31.11,31.22,186900.0,20.5918,20.6447,20.5654,20.6381,186900.0
2007-01-12 11:00:00,31.22,31.34,31.18,31.31,121200.0,20.6381,20.7174,20.6117,20.6976,121200.0
2007-01-12 11:30:00,31.31,31.31,31.25,31.25,76700.0,20.6976,20.6976,20.658,20.658,76700.0
2007-01-12 12:00:00,31.25,31.36,31.21,31.29,174000.0,20.658,20.7307,20.6315,20.6844,174000.0
2007-01-12 12:30:00,31.29,31.31,31.2,31.22,78800.0,20.6844,20.6976,20.6249,20.6381,78800.0
2007-01-12 13:00:00,31.22,31.35,31.21,31.31,138900.0,20.6381,20.7241,20.6315,20.6976,138900.0
2007-01-12 13:30:00,31.3,31.37,31.25,31.26,119300.0,20.691,20.7373,20.658,20.6646,119300.0
2007-01-12 14:00:00,31.26,31.35,31.24,31.33,127600.0,20.6646,20.7241,20.6513,20.7108,127600.0
2007-01-12 14:30:00,31.33,31.37,31.33,31.37,69000.0,20.7108,20.7373,20.7108,20.7373,69000.0
2007-01-12 15:00:00,31.37,31.42,31.32,31.33,357000.0,20.7373,20.7703,20.7042,20.7108,357000.0
2007-01-12 15:30:00,31.33,31.4,31.28,31.35,530300.0,20.7108,20.7571,20.6778,20.7241,530300.0
2007-01-16 09:30:00,31.35,31.35,31.08,31.2,380700.0,20.7241,20.7241,20.5456,20.6249,380700.0
2007-01-16 10:00:00,31.2,31.21,31.06,31.17,181100.0,20.6249,20.6315,20.5324,20.6051,181100.0
2007-01-16 10:30:00,31.17,31.25,31.11,31.16,142800.0,20.6051,20.658,20.5654,20.5985,142800.0
2007-01-16 11:00:00,31.17,31.31,31.17,31.31,92000.0,20.6051,20.6976,20.6051,20.6976,92000.0
2007-01-16 11:30:00,31.31,31.37,31.3,31.34,167700.0,20.6976,20.7373,20.691,20.7174,167700.0
2007-01-16 12:00:00,31.33,31.35,31.32,31.35,75500.0,20.7108,20.7241,20.7042,20.7241,75500.0
2007-01-16 12:30:00,31.35,31.36,31.32,31.34,96800.0,20.7241,20.7307,20.7042,20.7174,96800.0
2007-01-16 13:00:00,31.34,31.36,31.32,31.35,85200.0,20.7174,20.7307,20.7042,20.7241,85200.0
2007-01-16 13:30:00,31.35,31.37,31.34,31.35,84300.0,20.7241,20.7373,20.7174,20.7241,84300.0
2007-01-16 14:00:00,31.35,31.36,31.34,31.36,62600.0,20.7241,20.7307,20.7174,20.7307,62600.0
2007-01-16 14:30:00,31.36,31.36,31.34,31.36,70900.0,20.7307,20.7307,20.7174,20.7307,70900.0
2007-01-16 15:00:00,31.35,31.37,31.34,31.36,213100.0,20.7241,20.7373,20.7174,20.7307,213100.0
2007-01-16 15:30:00,31.36,31.42,31.35,31.35,234500.0,20.7307,20.7703,20.7241,20.7241,234500.0
2007-01-17 09:30:00,31.4,31.4,31.1,31.11,270300.0,20.7571,20.7571,20.5588,20.5654,270300.0
2007-01-17 10:00:00,31.1,31.15,30.95,31.0,166300.0,20.5588,20.5918,20.4596,20.4927,166300.0
2007-01-17 10:30:00,30.99,31.06,30.99,30.99,104000.0,20.4861,20.5324,20.4861,20.4861,104000.0
2007-01-17 11:00:00,30.99,31.01,30.91,30.95,120500.0,20.4861,20.4993,20.4332,20.4596,120500.0
2007-01-17 11:30:00,30.94,30.98,30.88,30.98,113200.0,20.453,20.4795,20.4134,20.4795,113200.0
2007-01-17 12:00:00,30.97,31.05,30.97,31.0,75700.0,20.4729,20.5257,20.4729,20.4927,75700.0
2007-01-17 12:30:00,31.0,31.0,30.93,30.98,104500.0,20.4927,20.4927,20.4464,20.4795,104500.0
2007-01-17 13:00:00,30.98,30.99,30.92,30.93,54300.0,20.4795,20.4861,20.4398,20.4464,54300.0
2007-01-17 13:30:00,30.92,31.02,30.92,30.99,109600.0,20.4398,20.5059,20.4398,20.4861,109600.0
2007-01-17 14:00:00,31.0,31.0,30.87,30.89,99700.0,20.4927,20.4927,20.4068,20.42,99700.0
2007-01-17 14:30:00,30.89,30.9,30.82,30.88,122800.0,20.42,20.4266,20.3737,20.4134,122800.0
2007-01-17 15:00:00,30.88,30.89,30.77,30.8,132900.0,20.4134,20.42,20.3406,20.3605,132900.0
2007-01-17 15:30:00,30.81,30.88,30.78,30.87,185500.0,20.3671,20.4134,20.3473,20.4068,185500.0
2007-01-18 09:30:00,30.89,31.05,30.76,30.96,129500.0,20.42,20.5257,20.334,20.4662,129500.0
2007-01-18 10:00:00,30.98,30.98,30.75,30.77,218500.0,20.4795,20.4795,20.3274,20.3406,218500.0
2007-01-18 10:30:00,30.78,30.78,30.68,30.74,109300.0,20.3473,20.3473,20.2812,20.3208,109300.0
2007-01-18 11:00:00,30.75,30.77,30.69,30.71,106500.0,20.3274,20.3406,20.2878,20.301,106500.0
2007-01-18 11:30:00,30.72,30.75,30.69,30.69,74000.0,20.3076,20.3274,20.2878,20.2878,74000.0
2007-01-18 12:00:00,30.69,30.72,30.65,30.69,88400.0,20.2878,20.3076,20.2613,20.2878,88400.0
2007-01-18 12:30:00,30.68,30.75,30.67,30.7,102100.0,20.2812,20.3274,20.2745,20.2944,102100.0
2007-01-18 13:00:00,30.7,30.78,30.67,30.71,104500.0,20.2944,20.3473,20.2745,20.301,104500.0
2007-01-18 13:30:00,30.7,30.77,30.67,30.75,75400.0,20.2944,20.3406,20.2745,20.3274,75400.0
2007-01-18 14:00:00,30.74,30.81,30.66,30.66,103300.0,20.3208,20.3671,20.2679,20.2679,103300.0
2007-01-18 14:30:00,30.68,30.73,30.62,30.67,122900.0,20.2812,20.3142,20.2415,20.2745,122900.0
2007-01-18 15:00:00,30.67,30.69,30.59,30.63,129800.0,20.2745,20.2878,20.2217,20.2481,129800.0
2007-01-18 15:30:00,30.62,30.65,30.57,30.58,239000.0,20.2415,20.2613,20.2084,20.215,239000.0
2007-01-19 09:30:00,30.65,30.65,30.33,30.36,326400.0,20.2613,20.2613,20.0498,20.0696,326400.0
2007-01-19 10:00:00,30.36,30.4,30.25,30.26,221000.0,20.0696,20.0961,19.9969,20.0035,221000.0
2007-01-19 10:30:00,30.26,30.61,30.25,30.59,139500.0,20.0035,20.2349,19.9969,20.2217,139500.0
2007-01-19 11:00:00,30.59,30.67,30.58,30.65,65200.0,20.2217,20.2745,20.215,20.2613,65200.0
2007-01-19 11:30:00,30.65,30.69,30.61,30.68,82000.0,20.2613,20.2878,20.2349,20.2812,82000.0
2007-01-19 12:00:00,30.69,30.72,30.64,30.71,84600.0,20.2878,20.3076,20.2547,20.301,84600.0
2007-01-19 12:30:00,30.72,30.75,30.71,30.72,51000.0,20.3076,20.3274,20.301,20.3076,51000.0
2007-01-19 13:00:00,30.72,30.73,30.67,30.67,43700.0,20.3076,20.3142,20.2745,20.2745,43700.0
2007-01-19 13:30:00,30.67,30.74,30.63,30.73,93400.0,20.2745,20.3208,20.2481,20.3142,93400.0
2007-01-19 14:00:00,30.72,30.75,30.7,30.73,67800.0,20.3076,20.3274,20.2944,20.3142,67800.0
2007-01-19 14:30:00,30.74,30.78,30.71,30.76,120500.0,20.3208,20.3473,20.301,20.334,120500.0
2007-01-19 15:00:00,30.76,30.78,30.74,30.75,76800.0,20.334,20.3473,20.3208,20.3274,76800.0
2007-01-19 15:30:00,30.75,30.76,30.62,30.64,202600.0,20.3274,20.334,20.2415,20.2547,202600.0
2007-01-22 09:30:00,30.52,30.63,30.3,30.5,703200.0,20.3015,20.3746,20.1551,20.2882,703200.0
2007-01-22 10:00:00,30.5,30.55,30.4,30.48,170600.0,20.2882,20.3214,20.2217,20.2749,170600.0
2007-01-22 10:30:00,30.49,30.53,30.4,30.45,153100.0,20.2815,20.3081,20.2217,20.2549,153100.0
2007-01-22 11:00:00,30.45,30.47,30.33,30.33,113300.0,20.2549,20.2682,20.1751,20.1751,113300.0
2007-01-22 11:30:00,30.35,30.5,30.32,30.43,51300.0,20.1884,20.2882,20.1684,20.2416,51300.0
2007-01-22 12:00:00,30.44,30.44,30.38,30.4,47000.0,20.2483,20.2483,20.2084,20.2217,47000.0
2007-01-22 12:30:00,30.39,30.43,30.34,30.41,63800.0,20.215,20.2416,20.1817,20.2283,63800.0
2007-01-22 13:00:00,30.41,30.48,30.39,30.45,68400.0,20.2283,20.2749,20.215,20.2549,68400.0
2007-01-22 13:30:00,30.45,30.52,30.42,30.5,47300.0,20.2549,20.3015,20.235,20.2882,47300.0
2007-01-22 14:00:00,30.5,30.54,30.48,30.5,74000.0,20.2882,20.3148,20.2749,20.2882,74000.0
2007-01-22 14:30:00,30.49,30.5,30.45,30.49,38600.0,20.2815,20.2882,20.2549,20.2815,38600.0
2007-01-22 15:00:00,30.49,30.51,30.42,30.42,97000.0,20.2815,20.2948,20.235,20.235,97000.0
2007-01-22 15:30:00,30.42,30.47,30.38,30.44,260900.0,20.235,20.2682,20.2084,20.2483,260900.0
2007-01-23 09:30:00,30.45,30.5,30.3,30.42,170900.0,20.2549,20.2882,20.1551,20.235,170900.0
2007-01-23 10:00:00,30.42,30.5,30.4,30.42,86000.0,20.235,20.2882,20.2217,20.235,86000.0
2007-01-23 10:30:00,30.44,30.45,30.33,30.37,91000.0,20.2483,20.2549,20.1751,20.2017,91000.0
2007-01-23 11:00:00,30.38,30.42,30.35,30.38,95100.0,20.2084,20.235,20.1884,20.2084,95100.0
2007-01-23 11:30:00,30.38,30.46,30.37,30.43,68400.0,20.2084,20.2616,20.2017,20.2416,68400.0
2007-01-23 12:00:00,30.43,30.47,30.4,30.43,57600.0,20.2416,20.2682,20.2217,20.2416,57600.0
2007-01-23 12:30:00,30.45,30.47,30.41,30.45,79600.0,20.2549,20.2682,20.2283,20.2549,79600.0
2007-01-23 13:00:00,30.46,30.47,30.42,30.42,67700.0,20.2616,20.2682,20.235,20.235,67700.0
2007-01-23 13:30:00,30.43,30.44,30.37,30.37,48100.0,20.2416,20.2483,20.2017,20.2017,48100.0
2007-01-23 14:00:00,30.37,30.38,30.29,30.3,70700.0,20.2017,20.2084,20.1485,20.1551,70700.0
2007-01-23 14:30:00,30.3,30.34,30.2,30.3,121500.0,20.1551,20.1817,20.0886,20.1551,121500.0
2007-01-23 15:00:00,30.32,30.34,30.26,30.27,85200.0,20.1684,20.1817,20.1285,20.1352,85200.0
2007-01-23 15:30:00,30.27,30.33,30.23,30.32,237200.0,20.1352,20.1751,20.1086,20.1684,237200.0
2007-01-24 09:30:00,30.4,30.43,30.31,30.33,106300.0,20.2217,20.2416,20.1618,20.1751,106300.0
2007-01-24 10:00:00,30.34,30.35,30.28,30.29,103700.0,20.1817,20.1884,20.1418,20.1485,103700.0
2007-01-24 10:30:00,30.3,30.34,30.27,30.27,138600.0,20.1551,20.1817,20.1352,20.1352,138600.0
2007-01-24 11:00:00,30.28,30.29,30.22,30.23,113000.0,20.1418,20.1485,20.1019,20.1086,113000.0
2007-01-24 11:30:00,30.23,30.25,30.17,30.19,90900.0,20.1086,20.1219,20.0687,20.082,90900.0
2007-01-24 12:00:00,30.19,30.23,30.17,30.22,56400.0,20.082,20.1086,20.0687,20.1019,56400.0
2007-01-24 12:30:00,30.22,30.22,30.16,30.17,55100.0,20.1019,20.1019,20.062,20.0687,55100.0
2007-01-24 13:00:00,30.16,30.18,30.1,30.1,89000.0,20.062,20.0753,20.0221,20.0221,89000.0
2007-01-24 13:30:00,30.1,30.17,30.08,30.15,190100.0,20.0221,20.0687,20.0088,20.0554,190100.0
2007-01-24 14:00:00,30.15,30.15,30.04,30.06,140500.0,20.0554,20.0554,19.9822,19.9955,140500.0
2007-01-24 14:30:00,30.07,30.08,30.04,30.08,246600.0,20.0021,20.0088,19.9822,20.0088,246600.0
2007-01-24 15:00:00,30.07,30.09,30.04,30.05,344900.0,20.0021,20.0154,19.9822,19.9888,344900.0
2007-01-24 15:30:00,30.05,30.12,30.01,30.12,716400.0,19.9888,20.0354,19.9622,20.0354,716400.0
2007-01-25 09:30:00,30.1,30.17,29.85,29.98,299900.0,20.0221,20.0687,19.8558,19.9423,299900.0
2007-01-25 10:00:00,29.96,29.99,29.87,29.88,185200.0,19.929,19.9489,19.8691,19.8758,185200.0
2007-01-25 10:30:00,29.9,29.98,29.86,29.98,126200.0,19.8891,19.9423,19.8625,19.9423,126200.0
2007-01-25 11:00:00,29.96,29.99,29.86,29.87,104400.0,19.929,19.9489,19.8625,19.8691,104400.0
2007-01-25 11:30:00,29.87,29.96,29.65,29.65,250600.0,19.8691,19.929,19.7228,19.7228,250600.0
2007-01-25 12:00:00,29.66,29.75,29.52,29.66,478700.0,19.7294,19.7893,19.6363,19.7294,478700.0
2007-01-25 12:30:00,29.66,29.67,29.59,29.67,370300.0,19.7294,19.7361,19.6829,19.7361,370300.0
2007-01-25 13:00:00,29.67,29.76,29.6,29.75,178700.0,19.7361,19.7959,19.6895,19.7893,178700.0
2007-01-25 13:30:00,29.74,29.81,29.72,29.76,148700.0,19.7826,19.8292,19.7693,19.7959,148700.0
2007-01-25 14:00:00,29.77,29.83,29.74,29.75,309100.0,19.8026,19.8425,19.7826,19.7893,309100.0
2007-01-25 14:30:00,29.75,29.75,29.65,29.67,107000.0,19.7893,19.7893,19.7228,19.7361,107000.0
2007-01-25 15:00:00,29.67,29.67,29.55,29.63,247200.0,19.7361,19.7361,19.6562,19.7095,247200.0
2007-01-25 15:30:00,29.63,29.65,29.59,29.63,247300.0,19.7095,19.7228,19.6829,19.7095,247300.0
2007-01-26 09:30:00,29.61,29.73,29.58,29.61,110800.0,19.6962,19.776,19.6762,19.6962,110800.0
2007-01-26 10:00:00,29.61,29.64,29.5,29.55,118600.0,19.6962,19.7161,19.623,19.6562,118600.0
2007-01-26 10:30:00,29.56,29.61,29.54,29.58,68700.0,19.6629,19.6962,19.6496,19.6762,68700.0
2007-01-26 11:00:00,29.58,29.58,29.55,29.58,71500.0,19.6762,19.6762,19.6562,19.6762,71500.0
2007-01-26 11:30:00,29.57,29.6,29.55,29.6,53500.0,19.6696,19.6895,19.6562,19.6895,53500.0
2007-01-26 12:00:00,29.6,29.62,29.37,29.43,2355500.0,19.6895,19.7028,19.5365,19.5764,2355500.0
2007-01-26 12:30:00,29.44,29.6,29.44,29.57,112700.0,19.5831,19.6895,19.5831,19.6696,112700.0
2007-01-26 13:00:00,29.58,29.62,29.55,29.6,100300.0,19.6762,19.7028,19.6562,19.6895,100300.0
2007-01-26 13:30:00,29.59,29.66,29.59,29.64,53100.0,19.6829,19.7294,19.6829,19.7161,53100.0
2007-01-26 14:00:00,29.64,29.72,29.62,29.68,48400.0,19.7161,19.7693,19.7028,19.7427,48400.0
2007-01-26 14:30:00,29.68,29.73,29.63,29.71,80900.0,19.7427,19.776,19.7095,19.7627,80900.0
2007-01-26 15:00:00,29.71,29.83,29.69,29.79,204200.0,19.7627,19.8425,19.7494,19.8159,204200.0
2007-01-26 15:30:00,29.79,29.83,29.73,29.77,350200.0,19.8159,19.8425,19.776,19.8026,350200.0
2007-01-29 09:30:00,29.9,30.01,29.75,29.99,383100.0,19.8891,19.9622,19.7893,19.9489,383100.0
2007-01-29 10:00:00,29.99,30.05,29.96,29.97,90500.0,19.9489,19.9888,19.929,19.9356,90500.0
2007-01-29 10:30:00,29.96,30.0,29.87,29.89,108600.0,19.929,19.9556,19.8691,19.8824,108600.0
2007-01-29 11:00:00,29.88,29.91,29.75,29.76,115900.0,19.8758,19.8957,19.7893,19.7959,115900.0
2007-01-29 11:30:00,29.77,29.77,29.68,29.73,59300.0,19.8026,19.8026,19.7427,19.776,59300.0
2007-01-29 12:00:00,29.73,29.76,29.68,29.73,103900.0,19.776,19.7959,19.7427,19.776,103900.0
2007-01-29 12:30:00,29.74,29.82,29.73,29.77,61600.0,19.7826,19.8358,19.776,19.8026,61600.0
2007-01-29 13:00:00,29.77,29.83,29.75,29.77,68900.0,19.8026,19.8425,19.7893,19.8026,68900.0
2007-01-29 13:30:00,29.78,29.81,29.71,29.71,72000.0,19.8092,19.8292,19.7627,19.7627,72000.0
2007-01-29 14:00:00,29.7,29.77,29.67,29.76,73000.0,19.756,19.8026,19.7361,19.7959,73000.0
2007-01-29 14:30:00,29.75,29.83,29.74,29.82,68400.0,19.7893,19.8425,19.7826,19.8358,68400.0
2007-01-29 15:00:00,29.82,29.86,29.78,29.79,91700.0,19.8358,19.8625,19.8092,19.8159,91700.0
2007-01-29 15:30:00,29.79,29.81,29.73,29.79,95900.0,19.8159,19.8292,19.776,19.8159,95900.0
2007-01-30 09:30:00,29.8,29.9,29.8,29.8,73600.0,19.8225,19.8891,19.8225,19.8225,73600.0
2007-01-30 10:00:00,29.81,29.88,29.8,29.85,80500.0,19.8292,19.8758,19.8225,19.8558,80500.0
2007-01-30 10:30:00,29.85,29.89,29.74,29.74,152600.0,19.8558,19.8824,19.7826,19.7826,152600.0
2007-01-30 11:00:00,29.74,29.79,29.69,29.77,110900.0,19.7826,19.8159,19.7494,19.8026,110900.0
2007-01-30 11:30:00,29.77,29.78,29.66,29.66,79400.0,19.8026,19.8092,19.7294,19.7294,79400.0
2007-01-30 12:00:00,29.67,29.73,29.65,29.66,209800.0,19.7361,19.776,19.7228,19.7294,209800.0
2007-01-30 12:30:00,29.65,29.67,29.51,29.55,448300.0,19.7228,19.7361,19.6296,19.6562,448300.0
2007-01-30 13:00:00,29.55,29.56,29.48,29.51,75400.0,19.6562,19.6629,19.6097,19.6296,75400.0
2007-01-30 13:30:00,29.51,29.59,29.48,29.57,67600.0,19.6296,19.6829,19.6097,19.6696,67600.0
2007-01-30 14:00:00,29.57,29.57,29.45,29.47,108700.0,19.6696,19.6696,19.5897,19.603,108700.0
2007-01-30 14:30:00,29.47,29.54,29.46,29.54,88600.0,19.603,19.6496,19.5964,19.6496,88600.0
2007-01-30 15:00:00,29.54,29.59,29.53,29.56,96300.0,19.6496,19.6829,19.6429,19.6629,96300.0
2007-01-30 15:30:00,29.56,29.62,29.52,29.58,289800.0,19.6629,19.7028,19.6363,19.6762,289800.0
2007-01-31 09:30:00,29.59,29.75,29.5,29.55,119600.0,19.6829,19.7893,19.623,19.6562,119600.0
2007-01-31 10:00:00,29.53,29.64,29.49,29.64,64200.0,19.6429,19.7161,19.6163,19.7161,64200.0
2007-01-31 10:30:00,29.64,29.72,29.56,29.56,72000.0,19.7161,19.7693,19.6629,19.6629,72000.0
2007-01-31 11:00:00,29.56,29.67,29.52,29.65,81900.0,19.6629,19.7361,19.6363,19.7228,81900.0
2007-01-31 11:30:00,29.65,29.71,29.63,29.69,42200.0,19.7228,19.7627,19.7095,19.7494,42200.0
2007-01-31 12:00:00,29.71,29.71,29.53,29.54,103200.0,19.7627,19.7627,19.6429,19.6496,103200.0
2007-01-31 12:30:00,29.52,29.55,29.49,29.5,70000.0,19.6363,19.6562,19.6163,19.623,70000.0
2007-01-31 13:00:00,29.5,29.52,29.46,29.5,61200.0,19.623,19.6363,19.5964,19.623,61200.0
2007-01-31 13:30:00,29.49,29.55,29.49,29.53,90400.0,19.6163,19.6562,19.6163,19.6429,90400.0
2007-01-31 14:00:00,29.53,29.64,29.47,29.55,147500.0,19.6429,19.7161,19.603,19.6562,147500.0
2007-01-31 14:30:00,29.55,29.64,29.54,29.6,229700.0,19.6562,19.7161,19.6496,19.6895,229700.0
2007-01-31 15:00:00,29.6,29.6,29.53,29.55,187900.0,19.6895,19.6895,19.6429,19.6562,187900.0
2007-01-31 15:30:00,29.55,29.56,29.49,29.55,344500.0,19.6562,19.6629,19.6163,19.6562,344500.0
2007-02-01 09:30:00,30.0,30.06,29.5,29.75,1149500.0,19.9556,19.9955,19.623,19.7893,1149500.0
2007-02-01 10:00:00,29.74,29.97,29.71,29.78,437500.0,19.7826,19.9356,19.7627,19.8092,437500.0
2007-02-01 10:30:00,29.79,29.83,29.75,29.8,410900.0,19.8159,19.8425,19.7893,19.8225,410900.0
2007-02-01 11:00:00,29.79,29.8,29.68,29.74,284000.0,19.8159,19.8225,19.7427,19.7826,284000.0
2007-02-01 11:30:00,29.74,29.77,29.68,29.75,264000.0,19.7826,19.8026,19.7427,19.7893,264000.0
2007-02-01 12:00:00,29.75,29.77,29.71,29.76,369000.0,19.7893,19.8026,19.7627,19.7959,369000.0
2007-02-01 12:30:00,29.77,29.8,29.74,29.79,142600.0,19.8026,19.8225,19.7826,19.8159,142600.0
2007-02-01 13:00:00,29.79,29.95,29.78,29.93,208000.0,19.8159,19.9223,19.8092,19.909,208000.0
2007-02-01 13:30:00,29.94,30.17,29.93,29.97,625900.0,19.9157,20.0687,19.909,19.9356,625900.0
2007-02-01 14:00:00,29.97,29.98,29.93,29.94,161400.0,19.9356,19.9423,19.909,19.9157,161400.0
2007-02-01 14:30:00,29.94,29.97,29.83,29.91,277600.0,19.9157,19.9356,19.8425,19.8957,277600.0
2007-02-01 15:00:00,29.92,30.0,29.92,29.95,509700.0,19.9024,19.9556,19.9024,19.9223,509700.0
2007-02-01 15:30:00,29.95,29.97,29.92,29.95,307600.0,19.9223,19.9356,19.9024,19.9223,307600.0
2007-02-02 09:30:00,29.87,29.92,29.52,29.53,334500.0,19.8691,19.9024,19.6363,19.6429,334500.0
2007-02-02 10:00:00,29.53,29.6,29.5,29.55,206700.0,19.6429,19.6895,19.623,19.6562,206700.0
2007-02-02 10:30:00,29.56,29.66,29.53,29.65,118200.0,19.6629,19.7294,19.6429,19.7228,118200.0
2007-02-02 11:00:00,29.64,29.69,29.61,29.65,271800.0,19.7161,19.7494,19.6962,19.7228,271800.0
2007-02-02 11:30:00,29.65,29.71,29.57,29.62,304200.0,19.7228,19.7627,19.6696,19.7028,304200.0
2007-02-02 12:00:00,29.61,29.76,29.61,29.61,429000.0,19.6962,19.7959,19.6962,19.6962,429000.0
2007-02-02 12:30:00,29.62,29.65,29.5,29.51,210900.0,19.7028,19.7228,19.623,19.6296,210900.0
2007-02-02 13:00:00,29.5,29.58,29.5,29.5,215900.0,19.623,19.6762,19.623,19.623,215900.0
2007-02-02 13:30:00,29.51,29.53,29.44,29.44,172800.0,19.6296,19.6429,19.5831,19.5831,172800.0
2007-02-02 14:00:00,29.44,29.45,29.15,29.15,766500.0,19.5831,19.5897,19.3902,19.3902,766500.0
2007-02-02 14:30:00,29.15,29.38,29.09,29.28,388200.0,19.3902,19.5432,19.3503,19.4766,388200.0
2007-02-02 15:00:00,29.28,29.4,29.27,29.31,210200.0,19.4766,19.5565,19.47,19.4966,210200.0
2007-02-02 15:30:00,29.3,29.34,29.19,29.31,478600.0,19.49,19.5166,19.4168,19.4966,478600.0
2007-02-05 09:30:00,29.3,29.56,29.23,29.44,274500.0,19.49,19.6629,19.4434,19.5831,274500.0
2007-02-05 10:00:00,29.45,29.49,29.28,29.46,140500.0,19.5897,19.6163,19.4766,19.5964,140500.0
2007-02-05 10:30:00,29.44,29.5,29.4,29.44,100800.0,19.5831,19.623,19.5565,19.5831,100800.0
2007-02-05 11:00:00,29.44,29.52,29.42,29.48,92800.0,19.5831,19.6363,19.5698,19.6097,92800.0
2007-02-05 11:30:00,29.49,29.51,29.38,29.38,116700.0,19.6163,19.6296,19.5432,19.5432,116700.0
2007-02-05 12:00:00,29.38,29.5,29.36,29.41,169200.0,19.5432,19.623,19.5299,19.5631,169200.0
2007-02-05 12:30:00,29.42,29.42,29.28,29.29,116800.0,19.5698,19.5698,19.4766,19.4833,116800.0
2007-02-05 13:00:00,29.29,29.32,29.28,29.29,111600.0,19.4833,19.5033,19.4766,19.4833,111600.0
2007-02-05 13:30:00,29.29,29.35,29.29,29.35,59700.0,19.4833,19.5232,19.4833,19.5232,59700.0
2007-02-05 14:00:00,29.36,29.38,29.32,29.33,88100.0,19.5299,19.5432,19.5033,19.5099,88100.0
2007-02-05 14:30:00,29.34,29.36,29.29,29.34,155800.0,19.5166,19.5299,19.4833,19.5166,155800.0
2007-02-05 15:00:00,29.33,29.34,29.26,29.32,145000.0,19.5099,19.5166,19.4633,19.5033,145000.0
2007-02-05 15:30:00,29.32,29.37,29.31,29.35,280300.0,19.5033,19.5365,19.4966,19.5232,280300.0
2007-02-06 09:30:00,29.16,29.51,28.95,29.31,470300.0,19.3968,19.6296,19.2571,19.4966,470300.0
2007-02-06 10:00:00,29.31,29.44,29.3,29.33,97700.0,19.4966,19.5831,19.49,19.5099,97700.0
2007-02-06 10:30:00,29.34,29.4,29.3,29.35,155800.0,19.5166,19.5565,19.49,19.5232,155800.0
2007-02-06 11:00:00,29.36,29.36,29.26,29.31,144800.0,19.5299,19.5299,19.4633,19.4966,144800.0
2007-02-06 11:30:00,29.31,29.36,29.22,29.23,91200.0,19.4966,19.5299,19.4367,19.4434,91200.0
2007-02-06 12:00:00,29.22,29.31,29.22,29.3,151200.0,19.4367,19.4966,19.4367,19.49,151200.0
2007-02-06 12:30:00,29.29,29.3,29.27,29.28,78600.0,19.4833,19.49,19.47,19.4766,78600.0
2007-02-06 13:00:00,29.28,29.32,29.23,29.24,156000.0,19.4766,19.5033,19.4434,19.45,156000.0
2007-02-06 13:30:00,29.24,29.3,29.24,29.29,71000.0,19.45,19.49,19.45,19.4833,71000.0
2007-02-06 14:00:00,29.3,29.31,29.26,29.28,97400.0,19.49,19.4966,19.4633,19.4766,97400.0
2007-02-06 14:30:00,29.29,29.3,29.25,29.29,145000.0,19.4833,19.49,19.4567,19.4833,145000.0
2007-02-06 15:00:00,29.29,29.35,29.25,29.26,179900.0,19.4833,19.5232,19.4567,19.4633,179900.0
2007-02-06 15:30:00,29.26,29.28,29.24,29.27,248000.0,19.4633,19.4766,19.45,19.47,248000.0
2007-02-07 09:30:00,29.24,29.44,29.24,29.35,246200.0,19.45,19.5831,19.45,19.5232,246200.0
2007-02-07 10:00:00,29.33,29.39,29.3,29.35,139700.0,19.5099,19.5498,19.49,19.5232,139700.0
2007-02-07 10:30:00,29.35,29.36,29.25,29.3,126800.0,19.5232,19.5299,19.4567,19.49,126800.0
2007-02-07 11:00:00,29.3,29.35,29.21,29.23,168200.0,19.49,19.5232,19.4301,19.4434,168200.0
2007-02-07 11:30:00,29.24,29.28,29.19,29.24,102600.0,19.45,19.4766,19.4168,19.45,102600.0
2007-02-07 12:00:00,29.24,29.34,29.23,29.27,147600.0,19.45,19.5166,19.4434,19.47,147600.0
2007-02-07 12:30:00,29.27,29.31,29.23,29.25,167800.0,19.47,19.4966,19.4434,19.4567,167800.0
2007-02-07 13:00:00,29.25,29.25,29.23,29.24,94300.0,19.4567,19.4567,19.4434,19.45,94300.0
2007-02-07 13:30:00,29.24,29.26,29.2,29.25,84900.0,19.45,19.4633,19.4234,19.4567,84900.0
2007-02-07 14:00:00,29.24,29.25,29.17,29.21,254600.0,19.45,19.4567,19.4035,19.4301,254600.0
2007-02-07 14:30:00,29.21,29.23,29.19,29.22,55100.0,19.4301,19.4434,19.4168,19.4367,55100.0
2007-02-07 15:00:00,29.22,29.23,29.2,29.22,88500.0,19.4367,19.4434,19.4234,19.4367,88500.0
2007-02-07 15:30:00,29.21,29.22,29.2,29.22,186200.0,19.4301,19.4367,19.4234,19.4367,186200.0
2007-02-08 09:30:00,29.11,29.15,29.07,29.1,310600.0,19.3636,19.3902,19.337,19.3569,310600.0
2007-02-08 10:00:00,29.1,29.15,29.05,29.08,142000.0,19.3569,19.3902,19.3237,19.3436,142000.0
2007-02-08 10:30:00,29.07,29.11,29.05,29.1,92200.0,19.337,19.3636,19.3237,19.3569,92200.0
2007-02-08 11:00:00,29.09,29.12,29.06,29.1,139300.0,19.3503,19.3702,19.3303,19.3569,139300.0
2007-02-08 11:30:00,29.09,29.12,29.09,29.1,378100.0,19.3503,19.3702,19.3503,19.3569,378100.0
2007-02-08 12:00:00,29.1,29.13,29.09,29.12,91300.0,19.3569,19.3769,19.3503,19.3702,91300.0
2007-02-08 12:30:00,29.13,29.13,29.09,29.1,205300.0,19.3769,19.3769,19.3503,19.3569,205300.0
2007-02-08 13:00:00,29.1,29.22,29.09,29.22,99500.0,19.3569,19.4367,19.3503,19.4367,99500.0
2007-02-08 13:30:00,29.21,29.26,29.2,29.26,107100.0,19.4301,19.4633,19.4234,19.4633,107100.0
2007-02-08 14:00:00,29.26,29.33,28.3,29.3,137100.0,19.4633,19.5099,18.8248,19.49,137100.0
2007-02-08 14:30:00,29.3,29.41,29.27,29.37,84300.0,19.49,19.5631,19.47,19.5365,84300.0
2007-02-08 15:00:00,29.36,29.38,29.31,29.33,83900.0,19.5299,19.5432,19.4966,19.5099,83900.0
2007-02-08 15:30:00,29.34,29.35,29.27,29.33,296600.0,19.5166,19.5232,19.47,19.5099,296600.0
2007-02-09 09:30:00,29.4,29.6,29.32,29.48,189100.0,19.5565,19.6895,19.5033,19.6097,189100.0
2007-02-09 10:00:00,29.48,29.62,29.46,29.51,221200.0,19.6097,19.7028,19.5964,19.6296,221200.0
2007-02-09 10:30:00,29.5,29.65,29.49,29.64,193800.0,19.623,19.7228,19.6163,19.7161,193800.0
2007-02-09 11:00:00,29.64,29.72,29.63,29.72,145700.0,19.7161,19.7693,19.7095,19.7693,145700.0
2007-02-09 11:30:00,29.72,29.88,29.66,29.8,213700.0,19.7693,19.8758,19.7294,19.8225,213700.0
2007-02-09 12:00:00,29.79,29.88,29.76,29.77,100400.0,19.8159,19.8758,19.7959,19.8026,100400.0
2007-02-09 12:30:00,29.78,29.78,29.62,29.66,189500.0,19.8092,19.8092,19.7028,19.7294,189500.0
2007-02-09 13:00:00,29.65,29.74,29.6,29.65,213000.0,19.7228,19.7826,19.6895,19.7228,213000.0
2007-02-09 13:30:00,29.65,29.7,29.61,29.61,259400.0,19.7228,19.756,19.6962,19.6962,259400.0
2007-02-09 14:00:00,29.62,29.64,29.5,29.53,198200.0,19.7028,19.7161,19.623,19.6429,198200.0
2007-02-09 14:30:00,29.53,29.66,29.51,29.6,316300.0,19.6429,19.7294,19.6296,19.6895,316300.0
2007-02-09 15:00:00,29.61,29.62,29.47,29.5,294900.0,19.6962,19.7028,19.603,19.623,294900.0
2007-02-09 15:30:00,29.51,29.53,29.42,29.51,339600.0,19.6296,19.6429,19.5698,19.6296,339600.0
2007-02-12 09:30:00,29.5,29.8,29.5,29.67,371800.0,19.623,19.8225,19.623,19.7361,371800.0
2007-02-12 10:00:00,29.67,29.76,29.65,29.72,184900.0,19.7361,19.7959,19.7228,19.7693,184900.0
2007-02-12 10:30:00,29.73,29.74,29.68,29.7,98500.0,19.776,19.7826,19.7427,19.756,98500.0
2007-02-12 11:00:00,29.7,29.82,29.68,29.81,171200.0,19.756,19.8358,19.7427,19.8292,171200.0
2007-02-12 11:30:00,29.82,29.93,29.79,29.85,214400.0,19.8358,19.909,19.8159,19.8558,214400.0
2007-02-12 12:00:00,29.87,29.9,29.82,29.86,149700.0,19.8691,19.8891,19.8358,19.8625,149700.0
2007-02-12 12:30:00,29.86,29.93,29.85,29.88,126800.0,19.8625,19.909,19.8558,19.8758,126800.0
2007-02-12 13:00:00,29.88,29.94,29.83,29.88,183200.0,19.8758,19.9157,19.8425,19.8758,183200.0
2007-02-12 13:30:00,29.89,29.89,29.73,29.8,182400.0,19.8824,19.8824,19.776,19.8225,182400.0
2007-02-12 14:00:00,29.8,29.83,29.76,29.81,150400.0,19.8225,19.8425,19.7959,19.8292,150400.0
2007-02-12 14:30:00,29.81,29.85,29.78,29.83,147200.0,19.8292,19.8558,19.8092,19.8425,147200.0
2007-02-12 15:00:00,29.83,29.9,29.81,29.85,175600.0,19.8425,19.8891,19.8292,19.8558,175600.0
2007-02-12 15:30:00,29.85,29.95,29.8,29.87,320900.0,19.8558,19.9223,19.8225,19.8691,320900.0
2007-02-13 09:30:00,30.09,30.49,29.6,29.87,1054900.0,20.0154,20.2815,19.6895,19.8691,1054900.0
2007-02-13 10:00:00,29.87,29.92,29.71,29.77,529100.0,19.8691,19.9024,19.7627,19.8026,529100.0
2007-02-13 10:30:00,29.77,29.9,29.74,29.86,415900.0,19.8026,19.8891,19.7826,19.8625,415900.0
2007-02-13 11:00:00,29.85,29.98,28.81,29.8,601200.0,19.8558,19.9423,19.164,19.8225,601200.0
2007-02-13 11:30:00,29.81,29.82,29.62,29.68,388000.0,19.8292,19.8358,19.7028,19.7427,388000.0
2007-02-13 12:00:00,29.7,29.76,29.6,29.6,367600.0,19.756,19.7959,19.6895,19.6895,367600.0
2007-02-13 12:30:00,29.61,29.68,29.45,29.45,339100.0,19.6962,19.7427,19.5897,19.5897,339100.0
2007-02-13 13:00:00,29.45,29.69,29.39,29.53,301100.0,19.5897,19.7494,19.5498,19.6429,301100.0
2007-02-13 13:30:00,29.52,29.56,29.45,29.55,274600.0,19.6363,19.6629,19.5897,19.6562,274600.0
2007-02-13 14:00:00,29.56,29.72,29.47,29.5,525500.0,19.6629,19.7693,19.603,19.623,525500.0
2007-02-13 14:30:00,29.5,29.57,29.41,29.46,377800.0,19.623,19.6696,19.5631,19.5964,377800.0
2007-02-13 15:00:00,29.46,29.53,29.42,29.45,343200.0,19.5964,19.6429,19.5698,19.5897,343200.0
2007-02-13 15:30:00,29.47,29.5,29.29,29.37,657000.0,19.603,19.623,19.4833,19.5365,657000.0
2007-02-14 09:30:00,29.45,29.53,29.4,29.45,276300.0,19.5897,19.6429,19.5565,19.5897,276300.0
2007-02-14 10:00:00,29.45,29.57,29.45,29.49,203400.0,19.5897,19.6696,19.5897,19.6163,203400.0
2007-02-14 10:30:00,29.49,29.57,29.33,29.4,290400.0,19.6163,19.6696,19.5099,19.5565,290400.0
2007-02-14 11:00:00,29.39,29.48,29.39,29.45,151200.0,19.5498,19.6097,19.5498,19.5897,151200.0
2007-02-14 11:30:00,29.45,29.46,29.32,29.36,123300.0,19.5897,19.5964,19.5033,19.5299,123300.0
2007-02-14 12:00:00,29.35,29.36,29.27,29.28,129600.0,19.5232,19.5299,19.47,19.4766,129600.0
2007-02-14 12:30:00,29.29,29.3,29.24,29.3,90100.0,19.4833,19.49,19.45,19.49,90100.0
2007-02-14 13:00:00,29.3,29.3,29.28,29.3,66300.0,19.49,19.49,19.4766,19.49,66300.0
2007-02-14 13:30:00,29.3,29.35,29.28,29.3,110200.0,19.49,19.5232,19.4766,19.49,110200.0
2007-02-14 14:00:00,29.3,29.4,29.29,29.39,104200.0,19.49,19.5565,19.4833,19.5498,104200.0
2007-02-14 14:30:00,29.39,29.5,29.34,29.46,200600.0,19.5498,19.623,19.5166,19.5964,200600.0
2007-02-14 15:00:00,29.45,29.46,29.39,29.4,207800.0,19.5897,19.5964,19.5498,19.5565,207800.0
2007-02-14 15:30:00,29.4,29.41,29.33,29.33,302800.0,19.5565,19.5631,19.5099,19.5099,302800.0
2007-02-15 09:30:00,29.32,29.6,29.32,29.59,366000.0,19.5033,19.6895,19.5033,19.6829,366000.0
2007-02-15 10:00:00,29.58,29.78,29.58,29.6,296800.0,19.6762,19.8092,19.6762,19.6895,296800.0
2007-02-15 10:30:00,29.62,29.7,29.62,29.64,321300.0,19.7028,19.756,19.7028,19.7161,321300.0
2007-02-15 11:00:00,29.65,29.8,29.64,29.79,310900.0,19.7228,19.8225,19.7161,19.8159,310900.0
2007-02-15 11:30:00,29.79,30.01,29.78,29.98,386900.0,19.8159,19.9622,19.8092,19.9423,386900.0
2007-02-15 12:00:00,29.97,29.99,29.9,29.95,209900.0,19.9356,19.9489,19.8891,19.9223,209900.0
2007-02-15 12:30:00,29.95,30.01,29.95,29.98,258800.0,19.9223,19.9622,19.9223,19.9423,258800.0
2007-02-15 13:00:00,29.98,30.01,29.95,30.0,332300.0,19.9423,19.9622,19.9223,19.9556,332300.0
2007-02-15 13:30:00,30.01,30.05,29.99,30.04,669100.0,19.9622,19.9888,19.9489,19.9822,669100.0
2007-02-15 14:00:00,30.04,30.11,30.03,30.07,620000.0,19.9822,20.0288,19.9755,20.0021,620000.0
2007-02-15 14:30:00,30.07,30.08,30.03,30.05,174900.0,20.0021,20.0088,19.9755,19.9888,174900.0
2007-02-15 15:00:00,30.05,30.05,30.01,30.04,190500.0,19.9888,19.9888,19.9622,19.9822,190500.0
2007-02-15 15:30:00,30.03,30.12,30.03,30.11,787500.0,19.9755,20.0354,19.9755,20.0288,787500.0
2007-02-16 09:30:00,29.98,30.09,29.98,30.06,440800.0,19.9423,20.0154,19.9423,19.9955,440800.0
2007-02-16 10:00:00,30.05,30.06,30.03,30.05,132300.0,19.9888,19.9955,19.9755,19.9888,132300.0
2007-02-16 10:30:00,30.05,30.07,30.04,30.07,151100.0,19.9888,20.0021,19.9822,20.0021,151100.0
2007-02-16 11:00:00,30.07,30.08,30.04,30.05,112100.0,20.0021,20.0088,19.9822,19.9888,112100.0
2007-02-16 11:30:00,30.05,30.1,30.05,30.1,158100.0,19.9888,20.0221,19.9888,20.0221,158100.0
2007-02-16 12:00:00,30.1,30.27,30.09,30.2,297500.0,20.0221,20.1352,20.0154,20.0886,297500.0
2007-02-16 12:30:00,30.2,30.23,30.18,30.19,115900.0,20.0886,20.1086,20.0753,20.082,115900.0
2007-02-16 13:00:00,30.19,30.2,30.15,30.18,167500.0,20.082,20.0886,20.0554,20.0753,167500.0
2007-02-16 13:30:00,30.18,30.19,30.17,30.19,81800.0,20.0753,20.082,20.0687,20.082,81800.0
2007-02-16 14:00:00,30.19,30.2,30.17,30.17,99700.0,20.082,20.0886,20.0687,20.0687,99700.0
2007-02-16 14:30:00,30.18,30.18,30.15,30.17,96800.0,20.0753,20.0753,20.0554,20.0687,96800.0
2007-02-16 15:00:00,30.17,30.18,30.15,30.18,225100.0,20.0687,20.0753,20.0554,20.0753,225100.0
2007-02-16 15:30:00,30.18,30.2,30.15,30.16,221000.0,20.0753,20.0886,20.0554,20.062,221000.0
2007-02-20 09:30:00,30.18,30.31,30.09,30.13,247700.0,20.0753,20.1618,20.0154,20.0421,247700.0
2007-02-20 10:00:00,30.12,30.24,30.09,30.24,138500.0,20.0354,20.1152,20.0154,20.1152,138500.0
2007-02-20 10:30:00,30.23,30.25,30.19,30.19,145200.0,20.1086,20.1219,20.082,20.082,145200.0
2007-02-20 11:00:00,30.19,30.24,30.16,30.23,104800.0,20.082,20.1152,20.062,20.1086,104800.0
2007-02-20 11:30:00,30.23,30.24,30.2,30.23,122500.0,20.1086,20.1152,20.0886,20.1086,122500.0
2007-02-20 12:00:00,30.23,30.25,30.22,30.23,63900.0,20.1086,20.1219,20.1019,20.1086,63900.0
2007-02-20 12:30:00,30.24,30.24,30.23,30.24,67600.0,20.1152,20.1152,20.1086,20.1152,67600.0
2007-02-20 13:00:00,30.23,30.25,30.22,30.23,70800.0,20.1086,20.1219,20.1019,20.1086,70800.0
2007-02-20 13:30:00,30.24,30.24,30.17,30.18,94800.0,20.1152,20.1152,20.0687,20.0753,94800.0
2007-02-20 14:00:00,30.18,30.19,30.12,30.15,122400.0,20.0753,20.082,20.0354,20.0554,122400.0
2007-02-20 14:30:00,30.15,30.17,30.13,30.15,105700.0,20.0554,20.0687,20.0421,20.0554,105700.0
2007-02-20 15:00:00,30.15,30.16,30.11,30.12,133000.0,20.0554,20.062,20.0288,20.0354,133000.0
2007-02-20 15:30:00,30.12,30.14,30.07,30.11,220900.0,20.0354,20.0487,20.0021,20.0288,220900.0
2007-02-21 09:30:00,30.02,30.1,29.98,30.05,148900.0,19.9689,20.0221,19.9423,19.9888,148900.0
2007-02-21 10:00:00,30.06,30.06,29.99,30.02,104900.0,19.9955,19.9955,19.9489,19.9689,104900.0
2007-02-21 10:30:00,30.02,30.02,29.97,30.0,90200.0,19.9689,19.9689,19.9356,19.9556,90200.0
2007-02-21 11:00:00,30.0,30.01,29.95,29.96,87000.0,19.9556,19.9622,19.9223,19.929,87000.0
2007-02-21 11:30:00,29.96,29.96,29.94,29.95,109400.0,19.929,19.929,19.9157,19.9223,109400.0
2007-02-21 12:00:00,29.95,29.95,29.91,29.93,51800.0,19.9223,19.9223,19.8957,19.909,51800.0
2007-02-21 12:30:00,29.92,29.92,29.86,29.91,81900.0,19.9024,19.9024,19.8625,19.8957,81900.0
2007-02-21 13:00:00,29.91,29.91,29.78,29.8,181200.0,19.8957,19.8957,19.8092,19.8225,181200.0
2007-02-21 13:30:00,29.79,29.81,29.78,29.81,93000.0,19.8159,19.8292,19.8092,19.8292,93000.0
2007-02-21 14:00:00,29.79,29.84,29.73,29.75,469900.0,19.8159,19.8492,19.776,19.7893,469900.0
2007-02-21 14:30:00,29.75,29.77,29.72,29.76,201600.0,19.7893,19.8026,19.7693,19.7959,201600.0
2007-02-21 15:00:00,29.75,29.78,29.73,29.75,144600.0,19.7893,19.8092,19.776,19.7893,144600.0
2007-02-21 15:30:00,29.75,29.75,29.73,29.73,207000.0,19.7893,19.7893,19.776,19.776,207000.0
2007-02-22 09:30:00,29.75,30.03,29.66,30.01,425600.0,19.7893,19.9755,19.7294,19.9622,425600.0
2007-02-22 10:00:00,30.0,30.04,29.95,30.01,250700.0,19.9556,19.9822,19.9223,19.9622,250700.0
2007-02-22 10:30:00,30.01,30.03,29.97,30.01,169100.0,19.9622,19.9755,19.9356,19.9622,169100.0
2007-02-22 11:00:00,30.02,30.04,29.92,29.95,215700.0,19.9689,19.9822,19.9024,19.9223,215700.0
2007-02-22 11:30:00,29.94,29.94,29.87,29.9,199900.0,19.9157,19.9157,19.8691,19.8891,199900.0
2007-02-22 12:00:00,29.9,29.94,29.87,29.94,179500.0,19.8891,19.9157,19.8691,19.9157,179500.0
2007-02-22 12:30:00,29.94,30.05,29.94,30.02,57700.0,19.9157,19.9888,19.9157,19.9689,57700.0
2007-02-22 13:00:00,30.03,30.03,29.99,30.01,56100.0,19.9755,19.9755,19.9489,19.9622,56100.0
2007-02-22 13:30:00,29.99,30.0,29.95,29.97,70200.0,19.9489,19.9556,19.9223,19.9356,70200.0
2007-02-22 14:00:00,29.98,30.0,29.9,29.98,95000.0,19.9423,19.9556,19.8891,19.9423,95000.0
2007-02-22 14:30:00,29.97,29.98,29.93,29.94,103000.0,19.9356,19.9423,19.909,19.9157,103000.0
2007-02-22 15:00:00,29.94,29.98,29.92,29.96,209400.0,19.9157,19.9423,19.9024,19.929,209400.0
2007-02-22 15:30:00,29.97,29.98,29.94,29.98,229800.0,19.9356,19.9423,19.9157,19.9423,229800.0
2007-02-23 09:30:00,29.86,30.3,29.75,29.82,121600.0,19.8625,20.1551,19.7893,19.8358,121600.0
2007-02-23 10:00:00,29.82,29.87,29.8,29.83,277600.0,19.8358,19.8691,19.8225,19.8425,277600.0
2007-02-23 10:30:00,29.83,29.84,29.73,29.76,156000.0,19.8425,19.8492,19.776,19.7959,156000.0
2007-02-23 11:00:00,29.77,29.81,29.76,29.78,58900.0,19.8026,19.8292,19.7959,19.8092,58900.0
2007-02-23 11:30:00,29.77,29.82,29.75,29.81,108400.0,19.8026,19.8358,19.7893,19.8292,108400.0
2007-02-23 12:00:00,29.8,29.84,29.8,29.83,105900.0,19.8225,19.8492,19.8225,19.8425,105900.0
2007-02-23 12:30:00,29.83,29.83,29.76,29.78,131900.0,19.8425,19.8425,19.7959,19.8092,131900.0
2007-02-23 13:00:00,29.77,29.81,29.76,29.77,98600.0,19.8026,19.8292,19.7959,19.8026,98600.0
2007-02-23 13:30:00,29.78,29.79,29.74,29.74,130100.0,19.8092,19.8159,19.7826,19.7826,130100.0
2007-02-23 14:00:00,29.75,29.84,29.74,29.83,104800.0,19.7893,19.8492,19.7826,19.8425,104800.0
2007-02-23 14:30:00,29.84,29.85,29.79,29.79,104800.0,19.8492,19.8558,19.8159,19.8159,104800.0
2007-02-23 15:00:00,29.8,29.82,29.75,29.81,125600.0,19.8225,19.8358,19.7893,19.8292,125600.0
2007-02-23 15:30:00,29.81,29.85,29.79,29.83,209900.0,19.8292,19.8558,19.8159,19.8425,209900.0
2007-02-26 09:30:00,29.78,30.0,29.78,29.83,205900.0,19.8092,19.9556,19.8092,19.8425,205900.0
2007-02-26 10:00:00,29.82,29.85,29.8,29.81,136400.0,19.8358,19.8558,19.8225,19.8292,136400.0
2007-02-26 10:30:00,29.8,29.9,29.8,29.9,76600.0,19.8225,19.8891,19.8225,19.8891,76600.0
2007-02-26 11:00:00,29.9,29.91,29.86,29.87,64700.0,19.8891,19.8957,19.8625,19.8691,64700.0
2007-02-26 11:30:00,29.88,29.93,29.88,29.93,81000.0,19.8758,19.909,19.8758,19.909,81000.0
2007-02-26 12:00:00,29.92,29.93,29.83,29.84,89300.0,19.9024,19.909,19.8425,19.8492,89300.0
2007-02-26 12:30:00,29.84,29.87,29.82,29.86,113100.0,19.8492,19.8691,19.8358,19.8625,113100.0
2007-02-26 13:00:00,29.85,29.86,29.85,29.85,51800.0,19.8558,19.8625,19.8558,19.8558,51800.0
2007-02-26 13:30:00,29.85,29.91,29.85,29.9,152500.0,19.8558,19.8957,19.8558,19.8891,152500.0
2007-02-26 14:00:00,29.91,29.99,29.89,29.99,466200.0,19.8957,19.9489,19.8824,19.9489,466200.0
2007-02-26 14:30:00,29.99,30.0,29.95,29.96,123700.0,19.9489,19.9556,19.9223,19.929,123700.0
2007-02-26 15:00:00,29.95,30.01,29.95,30.01,266100.0,19.9223,19.9622,19.9223,19.9622,266100.0
2007-02-26 15:30:00,30.0,30.02,29.99,30.0,249900.0,19.9556,19.9689,19.9489,19.9556,249900.0
2007-02-27 09:30:00,29.85,30.1,29.76,29.87,212000.0,19.8558,20.0221,19.7959,19.8691,212000.0
2007-02-27 10:00:00,29.87,30.02,29.85,29.99,327400.0,19.8691,19.9689,19.8558,19.9489,327400.0
2007-02-27 10:30:00,29.99,30.04,29.94,29.97,356600.0,19.9489,19.9822,19.9157,19.9356,356600.0
2007-02-27 11:00:00,29.97,30.0,29.88,29.94,213300.0,19.9356,19.9556,19.8758,19.9157,213300.0
2007-02-27 11:30:00,29.94,30.05,29.94,29.98,896700.0,19.9157,19.9888,19.9157,19.9423,896700.0
2007-02-27 12:00:00,29.98,29.98,29.85,29.87,173200.0,19.9423,19.9423,19.8558,19.8691,173200.0
2007-02-27 12:30:00,29.86,29.88,29.85,29.88,123100.0,19.8625,19.8758,19.8558,19.8758,123100.0
2007-02-27 13:00:00,29.87,29.9,29.85,29.85,167200.0,19.8691,19.8891,19.8558,19.8558,167200.0
2007-02-27 13:30:00,29.85,29.9,29.84,29.88,288800.0,19.8558,19.8891,19.8492,19.8758,288800.0
2007-02-27 14:00:00,29.87,29.88,29.8,29.8,659100.0,19.8691,19.8758,19.8225,19.8225,659100.0
2007-02-27 14:30:00,29.8,29.97,29.54,29.56,542700.0,19.8225,19.9356,19.6496,19.6629,542700.0
2007-02-27 15:00:00,29.57,29.85,29.4,29.44,598300.0,19.6696,19.8558,19.5565,19.5831,598300.0
2007-02-27 15:30:00,29.45,29.69,29.17,29.3,307300.0,19.5897,19.7494,19.4035,19.49,307300.0
2007-02-28 09:30:00,29.4,29.76,29.27,29.54,398100.0,19.5565,19.7959,19.47,19.6496,398100.0
2007-02-28 10:00:00,29.53,29.75,29.43,29.75,373200.0,19.6429,19.7893,19.5764,19.7893,373200.0
2007-02-28 10:30:00,29.72,29.76,29.5,29.63,231900.0,19.7693,19.7959,19.623,19.7095,231900.0
2007-02-28 11:00:00,29.62,29.8,29.56,29.65,174800.0,19.7028,19.8225,19.6629,19.7228,174800.0
2007-02-28 11:30:00,29.64,29.65,29.49,29.49,109700.0,19.7161,19.7228,19.6163,19.6163,109700.0
2007-02-28 12:00:00,29.5,29.58,29.46,29.58,108100.0,19.623,19.6762,19.5964,19.6762,108100.0
2007-02-28 12:30:00,29.58,29.72,29.57,29.67,89800.0,19.6762,19.7693,19.6696,19.7361,89800.0
2007-02-28 13:00:00,29.66,29.66,29.52,29.64,79600.0,19.7294,19.7294,19.6363,19.7161,79600.0
2007-02-28 13:30:00,29.64,29.64,29.47,29.5,128900.0,19.7161,19.7161,19.603,19.623,128900.0
2007-02-28 14:00:00,29.51,29.57,29.45,29.48,134600.0,19.6296,19.6696,19.5897,19.6097,134600.0
2007-02-28 14:30:00,29.47,29.55,29.45,29.53,107400.0,19.603,19.6562,19.5897,19.6429,107400.0
2007-02-28 15:00:00,29.53,29.62,29.5,29.52,302600.0,19.6429,19.7028,19.623,19.6363,302600.0
2007-02-28 15:30:00,29.51,29.54,29.39,29.42,472000.0,19.6296,19.6496,19.5498,19.5698,472000.0
2007-03-01 09:30:00,29.12,29.32,28.91,29.05,304000.0,19.3702,19.5033,19.2305,19.3237,304000.0
2007-03-01 10:00:00,29.05,29.25,28.94,29.16,230000.0,19.3237,19.4567,19.2505,19.3968,230000.0
2007-03-01 10:30:00,29.15,29.3,29.05,29.25,201200.0,19.3902,19.49,19.3237,19.4567,201200.0
2007-03-01 11:00:00,29.26,29.42,29.12,29.36,195900.0,19.4633,19.5698,19.3702,19.5299,195900.0
2007-03-01 11:30:00,29.36,29.41,29.18,29.21,162500.0,19.5299,19.5631,19.4101,19.4301,162500.0
2007-03-01 12:00:00,29.21,29.21,29.08,29.16,134400.0,19.4301,19.4301,19.3436,19.3968,134400.0
2007-03-01 12:30:00,29.16,29.32,29.13,29.31,112700.0,19.3968,19.5033,19.3769,19.4966,112700.0
2007-03-01 13:00:00,29.3,29.32,29.23,29.24,89000.0,19.49,19.5033,19.4434,19.45,89000.0
2007-03-01 13:30:00,29.24,29.37,29.2,29.37,106700.0,19.45,19.5365,19.4234,19.5365,106700.0
2007-03-01 14:00:00,29.36,29.42,29.33,29.33,177500.0,19.5299,19.5698,19.5099,19.5099,177500.0
2007-03-01 14:30:00,29.33,29.39,29.29,29.33,154800.0,19.5099,19.5498,19.4833,19.5099,154800.0
2007-03-01 15:00:00,29.33,29.43,29.21,29.24,215700.0,19.5099,19.5764,19.4301,19.45,215700.0
2007-03-01 15:30:00,29.23,29.37,29.23,29.34,363400.0,19.4434,19.5365,19.4434,19.5166,363400.0
2007-03-02 09:30:00,29.36,29.5,29.11,29.3,219200.0,19.5299,19.623,19.3636,19.49,219200.0
2007-03-02 10:00:00,29.27,29.42,29.21,29.32,207700.0,19.47,19.5698,19.4301,19.5033,207700.0
2007-03-02 10:30:00,29.32,29.44,29.27,29.36,120400.0,19.5033,19.5831,19.47,19.5299,120400.0
2007-03-02 11:00:00,29.36,29.53,29.31,29.51,102200.0,19.5299,19.6429,19.4966,19.6296,102200.0
2007-03-02 11:30:00,29.5,29.52,29.48,29.52,162000.0,19.623,19.6363,19.6097,19.6363,162000.0
2007-03-02 12:00:00,29.51,29.56,29.5,29.52,228000.0,19.6296,19.6629,19.623,19.6363,228000.0
2007-03-02 12:30:00,29.51,29.54,29.43,29.48,116800.0,19.6296,19.6496,19.5764,19.6097,116800.0
2007-03-02 13:00:00,29.49,29.53,29.35,29.36,95800.0,19.6163,19.6429,19.5232,19.5299,95800.0
2007-03-02 13:30:00,29.35,29.47,29.32,29.43,103900.0,19.5232,19.603,19.5033,19.5764,103900.0
2007-03-02 14:00:00,29.43,29.53,29.4,29.46,152500.0,19.5764,19.6429,19.5565,19.5964,152500.0
2007-03-02 14:30:00,29.47,29.6,29.45,29.5,187100.0,19.603,19.6895,19.5897,19.623,187100.0
2007-03-02 15:00:00,29.51,29.63,29.46,29.47,157500.0,19.6296,19.7095,19.5964,19.603,157500.0
2007-03-02 15:30:00,29.47,29.54,29.34,29.34,293800.0,19.603,19.6496,19.5166,19.5166,293800.0
2007-03-05 09:30:00,29.05,29.29,29.0,29.22,240700.0,19.3237,19.4833,19.2904,19.4367,240700.0
2007-03-05 10:00:00,29.22,29.39,29.07,29.26,363100.0,19.4367,19.5498,19.337,19.4633,363100.0
2007-03-05 10:30:00,29.25,29.26,29.16,29.2,156800.0,19.4567,19.4633,19.3968,19.4234,156800.0
2007-03-05 11:00:00,29.2,29.27,29.18,29.24,119100.0,19.4234,19.47,19.4101,19.45,119100.0
2007-03-05 11:30:00,29.23,29.27,29.1,29.1,92000.0,19.4434,19.47,19.3569,19.3569,92000.0
2007-03-05 12:00:00,29.1,29.1,29.05,29.08,118100.0,19.3569,19.3569,19.3237,19.3436,118100.0
2007-03-05 12:30:00,29.08,29.09,29.04,29.06,89900.0,19.3436,19.3503,19.317,19.3303,89900.0
2007-03-05 13:00:00,29.06,29.08,29.0,29.06,155000.0,19.3303,19.3436,19.2904,19.3303,155000.0
2007-03-05 13:30:00,29.06,29.1,29.02,29.09,95600.0,19.3303,19.3569,19.3037,19.3503,95600.0
2007-03-05 14:00:00,29.09,29.16,29.07,29.12,153000.0,19.3503,19.3968,19.337,19.3702,153000.0
2007-03-05 14:30:00,29.13,29.22,29.1,29.17,218800.0,19.3769,19.4367,19.3569,19.4035,218800.0
2007-03-05 15:00:00,29.17,29.19,29.05,29.18,211200.0,19.4035,19.4168,19.3237,19.4101,211200.0
2007-03-05 15:30:00,29.18,29.19,28.97,28.97,422300.0,19.4101,19.4168,19.2704,19.2704,422300.0
2007-03-06 09:30:00,29.05,29.19,28.88,29.1,230000.0,19.3237,19.4168,19.2106,19.3569,230000.0
2007-03-06 10:00:00,29.08,29.08,28.88,29.0,160500.0,19.3436,19.3436,19.2106,19.2904,160500.0
2007-03-06 10:30:00,29.0,29.05,28.94,28.94,153800.0,19.2904,19.3237,19.2505,19.2505,153800.0
2007-03-06 11:00:00,28.93,29.01,28.93,29.0,72800.0,19.2438,19.297,19.2438,19.2904,72800.0
2007-03-06 11:30:00,29.0,29.12,28.98,29.1,121400.0,19.2904,19.3702,19.2771,19.3569,121400.0
2007-03-06 12:00:00,29.1,29.11,28.98,28.99,99600.0,19.3569,19.3636,19.2771,19.2837,99600.0
2007-03-06 12:30:00,29.0,29.02,28.97,28.97,144300.0,19.2904,19.3037,19.2704,19.2704,144300.0
2007-03-06 13:00:00,28.98,28.98,28.9,28.93,116800.0,19.2771,19.2771,19.2239,19.2438,116800.0
2007-03-06 13:30:00,28.93,29.11,28.92,29.11,113800.0,19.2438,19.3636,19.2372,19.3636,113800.0
2007-03-06 14:00:00,29.1,29.18,29.04,29.13,197500.0,19.3569,19.4101,19.317,19.3769,197500.0
2007-03-06 14:30:00,29.13,29.17,29.09,29.16,140700.0,19.3769,19.4035,19.3503,19.3968,140700.0
2007-03-06 15:00:00,29.16,29.26,29.16,29.19,256000.0,19.3968,19.4633,19.3968,19.4168,256000.0
2007-03-06 15:30:00,29.19,29.22,29.15,29.2,290800.0,19.4168,19.4367,19.3902,19.4234,290800.0
2007-03-07 09:30:00,29.05,29.22,29.01,29.07,173800.0,19.3237,19.4367,19.297,19.337,173800.0
2007-03-07 10:00:00,29.08,29.13,28.94,29.03,170700.0,19.3436,19.3769,19.2505,19.3104,170700.0
2007-03-07 10:30:00,29.03,29.07,28.96,29.0,100200.0,19.3104,19.337,19.2638,19.2904,100200.0
2007-03-07 11:00:00,28.99,29.03,28.9,28.91,93100.0,19.2837,19.3104,19.2239,19.2305,93100.0
2007-03-07 11:30:00,28.91,28.93,28.86,28.92,88400.0,19.2305,19.2438,19.1973,19.2372,88400.0
2007-03-07 12:00:00,28.92,29.03,28.92,29.03,103000.0,19.2372,19.3104,19.2372,19.3104,103000.0
2007-03-07 12:30:00,29.02,29.06,28.97,28.98,138300.0,19.3037,19.3303,19.2704,19.2771,138300.0
2007-03-07 13:00:00,28.97,28.98,28.94,28.94,92300.0,19.2704,19.2771,19.2505,19.2505,92300.0
2007-03-07 13:30:00,28.94,29.0,28.9,28.97,196200.0,19.2505,19.2904,19.2239,19.2704,196200.0
2007-03-07 14:00:00,28.96,28.97,28.86,28.87,144100.0,19.2638,19.2704,19.1973,19.2039,144100.0
2007-03-07 14:30:00,28.87,28.98,28.86,28.93,111300.0,19.2039,19.2771,19.1973,19.2438,111300.0
2007-03-07 15:00:00,28.94,28.98,28.88,28.88,102500.0,19.2505,19.2771,19.2106,19.2106,102500.0
2007-03-07 15:30:00,28.87,28.96,28.82,28.83,248800.0,19.2039,19.2638,19.1707,19.1773,248800.0
2007-03-08 09:30:00,29.11,29.39,28.99,29.25,292700.0,19.3636,19.5498,19.2837,19.4567,292700.0
2007-03-08 10:00:00,29.25,29.45,29.22,29.3,295100.0,19.4567,19.5897,19.4367,19.49,295100.0
2007-03-08 10:30:00,29.3,29.33,29.14,29.14,164400.0,19.49,19.5099,19.3835,19.3835,164400.0
2007-03-08 11:00:00,29.15,29.27,29.15,29.23,145000.0,19.3902,19.47,19.3902,19.4434,145000.0
2007-03-08 11:30:00,29.24,29.24,29.15,29.18,108600.0,19.45,19.45,19.3902,19.4101,108600.0
2007-03-08 12:00:00,29.18,29.19,29.11,29.12,112300.0,19.4101,19.4168,19.3636,19.3702,112300.0
2007-03-08 12:30:00,29.12,29.17,29.1,29.16,106300.0,19.3702,19.4035,19.3569,19.3968,106300.0
2007-03-08 13:00:00,29.16,29.18,29.13,29.17,100000.0,19.3968,19.4101,19.3769,19.4035,100000.0
2007-03-08 13:30:00,29.16,29.24,29.14,29.21,118800.0,19.3968,19.45,19.3835,19.4301,118800.0
2007-03-08 14:00:00,29.21,29.21,29.12,29.15,166600.0,19.4301,19.4301,19.3702,19.3902,166600.0
2007-03-08 14:30:00,29.15,29.23,29.0,29.16,206500.0,19.3902,19.4434,19.2904,19.3968,206500.0
2007-03-08 15:00:00,29.15,29.21,29.15,29.19,108300.0,19.3902,19.4301,19.3902,19.4168,108300.0
2007-03-08 15:30:00,29.19,29.26,29.11,29.17,261800.0,19.4168,19.4633,19.3636,19.4035,261800.0
2007-03-09 09:30:00,29.24,29.55,29.21,29.21,127700.0,19.45,19.6562,19.4301,19.4301,127700.0
2007-03-09 10:00:00,29.21,29.23,29.05,29.2,102000.0,19.4301,19.4434,19.3237,19.4234,102000.0
2007-03-09 10:30:00,29.21,29.21,29.12,29.17,65000.0,19.4301,19.4301,19.3702,19.4035,65000.0
2007-03-09 11:00:00,29.17,29.19,29.09,29.11,68300.0,19.4035,19.4168,19.3503,19.3636,68300.0
2007-03-09 11:30:00,29.11,29.17,29.05,29.06,87900.0,19.3636,19.4035,19.3237,19.3303,87900.0
2007-03-09 12:00:00,29.06,29.06,28.99,29.04,120700.0,19.3303,19.3303,19.2837,19.317,120700.0
2007-03-09 12:30:00,29.05,29.05,28.95,28.98,215300.0,19.3237,19.3237,19.2571,19.2771,215300.0
2007-03-09 13:00:00,28.98,29.02,28.95,28.99,74800.0,19.2771,19.3037,19.2571,19.2837,74800.0
2007-03-09 13:30:00,28.99,29.09,28.95,29.04,113000.0,19.2837,19.3503,19.2571,19.317,113000.0
2007-03-09 14:00:00,29.03,29.04,28.95,28.98,93900.0,19.3104,19.317,19.2571,19.2771,93900.0
2007-03-09 14:30:00,28.98,29.06,28.97,29.03,102400.0,19.2771,19.3303,19.2704,19.3104,102400.0
2007-03-09 15:00:00,29.04,29.05,29.02,29.04,75300.0,19.317,19.3237,19.3037,19.317,75300.0
2007-03-09 15:30:00,29.04,29.06,29.02,29.03,263100.0,19.317,19.3303,19.3037,19.3104,263100.0
2007-03-12 09:30:00,29.0,29.05,28.83,28.86,100400.0,19.2904,19.3237,19.1773,19.1973,100400.0
2007-03-12 10:00:00,28.86,29.01,28.82,28.94,55700.0,19.1973,19.297,19.1707,19.2505,55700.0
2007-03-12 10:30:00,28.95,28.98,28.9,28.92,87700.0,19.2571,19.2771,19.2239,19.2372,87700.0
2007-03-12 11:00:00,28.92,28.95,28.91,28.91,115400.0,19.2372,19.2571,19.2305,19.2305,115400.0
2007-03-12 11:30:00,28.92,28.93,28.86,28.87,45800.0,19.2372,19.2438,19.1973,19.2039,45800.0
2007-03-12 12:00:00,28.88,28.94,28.86,28.89,60000.0,19.2106,19.2505,19.1973,19.2172,60000.0
2007-03-12 12:30:00,28.89,28.91,28.84,28.86,45400.0,19.2172,19.2305,19.184,19.1973,45400.0
2007-03-12 13:00:00,28.86,28.87,28.83,28.84,42400.0,19.1973,19.2039,19.1773,19.184,42400.0
2007-03-12 13:30:00,28.83,28.87,28.83,28.87,35600.0,19.1773,19.2039,19.1773,19.2039,35600.0
2007-03-12 14:00:00,28.86,28.94,28.86,28.94,199700.0,19.1973,19.2505,19.1973,19.2505,199700.0
2007-03-12 14:30:00,28.94,29.07,28.93,28.95,165800.0,19.2505,19.337,19.2438,19.2571,165800.0
2007-03-12 15:00:00,28.95,28.97,28.94,28.95,64000.0,19.2571,19.2704,19.2505,19.2571,64000.0
2007-03-12 15:30:00,28.95,28.98,28.92,28.97,172100.0,19.2571,19.2771,19.2372,19.2704,172100.0
2007-03-13 09:30:00,28.68,28.94,28.67,28.79,236900.0,19.0775,19.2505,19.0709,19.1507,236900.0
2007-03-13 10:00:00,28.8,28.92,28.77,28.89,173100.0,19.1574,19.2372,19.1374,19.2172,173100.0
2007-03-13 10:30:00,28.9,28.91,28.75,28.81,117800.0,19.2239,19.2305,19.1241,19.164,117800.0
2007-03-13 11:00:00,28.81,28.93,28.79,28.91,220100.0,19.164,19.2438,19.1507,19.2305,220100.0
2007-03-13 11:30:00,28.9,28.96,28.9,28.94,51500.0,19.2239,19.2638,19.2239,19.2505,51500.0
2007-03-13 12:00:00,28.95,29.01,28.84,28.87,420000.0,19.2571,19.297,19.184,19.2039,420000.0
2007-03-13 12:30:00,28.86,28.92,28.75,28.8,155400.0,19.1973,19.2372,19.1241,19.1574,155400.0
2007-03-13 13:00:00,28.81,28.93,28.8,28.8,136900.0,19.164,19.2438,19.1574,19.1574,136900.0
2007-03-13 13:30:00,28.8,28.84,28.73,28.83,150200.0,19.1574,19.184,19.1108,19.1773,150200.0
2007-03-13 14:00:00,28.83,28.83,28.68,28.77,136500.0,19.1773,19.1773,19.0775,19.1374,136500.0
2007-03-13 14:30:00,28.77,28.77,28.63,28.64,103700.0,19.1374,19.1374,19.0443,19.0509,103700.0
2007-03-13 15:00:00,28.64,28.64,28.52,28.59,195900.0,19.0509,19.0509,18.9711,19.0177,195900.0
2007-03-13 15:30:00,28.58,28.6,28.47,28.51,452800.0,19.011,19.0243,18.9378,18.9645,452800.0
2007-03-14 09:30:00,28.38,28.62,28.38,28.43,164800.0,18.878,19.0376,18.878,18.9112,164800.0
2007-03-14 10:00:00,28.45,28.54,28.3,28.46,123900.0,18.9245,18.9844,18.8248,18.9312,123900.0
2007-03-14 10:30:00,28.46,28.53,28.39,28.49,353100.0,18.9312,18.9778,18.8846,18.9512,353100.0
2007-03-14 11:00:00,28.48,28.51,28.42,28.45,96900.0,18.9445,18.9645,18.9046,18.9245,96900.0
2007-03-14 11:30:00,28.45,28.59,28.42,28.53,139400.0,18.9245,19.0177,18.9046,18.9778,139400.0
2007-03-14 12:00:00,28.53,28.54,28.35,28.42,181300.0,18.9778,18.9844,18.858,18.9046,181300.0
2007-03-14 12:30:00,28.42,28.42,28.34,28.37,137800.0,18.9046,18.9046,18.8514,18.8713,137800.0
2007-03-14 13:00:00,28.37,28.63,28.35,28.51,179600.0,18.8713,19.0443,18.858,18.9645,179600.0
2007-03-14 13:30:00,28.52,28.62,28.41,28.49,219600.0,18.9711,19.0376,18.8979,18.9512,219600.0
2007-03-14 14:00:00,28.49,28.62,28.45,28.57,163700.0,18.9512,19.0376,18.9245,19.0044,163700.0
2007-03-14 14:30:00,28.57,28.8,28.57,28.7,475900.0,19.0044,19.1574,19.0044,19.0908,475900.0
2007-03-14 15:00:00,28.7,28.84,28.66,28.7,382200.0,19.0908,19.184,19.0642,19.0908,382200.0
2007-03-14 15:30:00,28.7,28.78,28.65,28.73,381900.0,19.0908,19.1441,19.0576,19.1108,381900.0
2007-03-15 09:30:00,28.67,28.96,28.65,28.96,196800.0,19.0709,19.2638,19.0576,19.2638,196800.0
2007-03-15 10:00:00,28.98,28.98,28.84,28.9,105500.0,19.2771,19.2771,19.184,19.2239,105500.0
2007-03-15 10:30:00,28.9,28.96,28.83,28.85,202000.0,19.2239,19.2638,19.1773,19.1906,202000.0
2007-03-15 11:00:00,28.86,28.92,28.8,28.91,87000.0,19.1973,19.2372,19.1574,19.2305,87000.0
2007-03-15 11:30:00,28.92,28.93,28.76,28.78,71400.0,19.2372,19.2438,19.1308,19.1441,71400.0
2007-03-15 12:00:00,28.78,28.89,28.75,28.88,78400.0,19.1441,19.2172,19.1241,19.2106,78400.0
2007-03-15 12:30:00,28.88,28.99,28.88,28.89,107100.0,19.2106,19.2837,19.2106,19.2172,107100.0
2007-03-15 13:00:00,28.89,28.91,28.87,28.9,73100.0,19.2172,19.2305,19.2039,19.2239,73100.0
2007-03-15 13:30:00,28.91,28.92,28.77,28.91,205900.0,19.2305,19.2372,19.1374,19.2305,205900.0
2007-03-15 14:00:00,28.91,28.95,28.82,28.88,122200.0,19.2305,19.2571,19.1707,19.2106,122200.0
2007-03-15 14:30:00,28.88,28.94,28.85,28.88,65200.0,19.2106,19.2505,19.1906,19.2106,65200.0
2007-03-15 15:00:00,28.87,28.88,28.84,28.86,103400.0,19.2039,19.2106,19.184,19.1973,103400.0
2007-03-15 15:30:00,28.87,28.87,28.79,28.82,177600.0,19.2039,19.2039,19.1507,19.1707,177600.0
2007-03-16 09:30:00,28.92,29.22,28.91,29.22,913400.0,19.2372,19.4367,19.2305,19.4367,913400.0
2007-03-16 10:00:00,29.23,29.27,29.13,29.17,126900.0,19.4434,19.47,19.3769,19.4035,126900.0
2007-03-16 10:30:00,29.17,29.17,29.07,29.09,112900.0,19.4035,19.4035,19.337,19.3503,112900.0
2007-03-16 11:00:00,29.08,29.09,28.89,28.91,108400.0,19.3436,19.3503,19.2172,19.2305,108400.0
2007-03-16 11:30:00,28.93,28.95,28.81,28.89,70700.0,19.2438,19.2571,19.164,19.2172,70700.0
2007-03-16 12:00:00,28.89,28.96,28.86,28.93,38500.0,19.2172,19.2638,19.1973,19.2438,38500.0
2007-03-16 12:30:00,28.93,28.95,28.87,28.93,51400.0,19.2438,19.2571,19.2039,19.2438,51400.0
2007-03-16 13:00:00,28.92,28.93,28.86,28.9,68500.0,19.2372,19.2438,19.1973,19.2239,68500.0
2007-03-16 13:30:00,28.9,28.91,28.86,28.89,49600.0,19.2239,19.2305,19.1973,19.2172,49600.0
2007-03-16 14:00:00,28.89,28.89,28.77,28.83,69200.0,19.2172,19.2172,19.1374,19.1773,69200.0
2007-03-16 14:30:00,28.83,28.86,28.76,28.82,132500.0,19.1773,19.1973,19.1308,19.1707,132500.0
2007-03-16 15:00:00,28.82,28.9,28.77,28.83,103500.0,19.1707,19.2239,19.1374,19.1773,103500.0
2007-03-16 15:30:00,28.83,28.88,28.8,28.8,219900.0,19.1773,19.2106,19.1574,19.1574,219900.0
2007-03-19 09:30:00,28.92,29.06,28.56,28.96,161700.0,19.2372,19.3303,18.9977,19.2638,161700.0
2007-03-19 10:00:00,28.95,29.09,28.92,29.09,81000.0,19.2571,19.3503,19.2372,19.3503,81000.0
2007-03-19 10:30:00,29.07,29.08,28.91,29.03,75000.0,19.337,19.3436,19.2305,19.3104,75000.0
2007-03-19 11:00:00,29.02,29.05,28.99,29.0,72200.0,19.3037,19.3237,19.2837,19.2904,72200.0
2007-03-19 11:30:00,28.99,29.04,28.97,29.0,125100.0,19.2837,19.317,19.2704,19.2904,125100.0
2007-03-19 12:00:00,29.0,29.02,28.99,28.99,48300.0,19.2904,19.3037,19.2837,19.2837,48300.0
2007-03-19 12:30:00,29.0,29.0,28.97,28.97,52400.0,19.2904,19.2904,19.2704,19.2704,52400.0
2007-03-19 13:00:00,28.96,29.0,28.95,28.99,37400.0,19.2638,19.2904,19.2571,19.2837,37400.0
2007-03-19 13:30:00,28.99,29.01,28.96,29.0,48800.0,19.2837,19.297,19.2638,19.2904,48800.0
2007-03-19 14:00:00,29.0,29.0,28.92,28.92,80900.0,19.2904,19.2904,19.2372,19.2372,80900.0
2007-03-19 14:30:00,28.92,28.99,28.89,28.9,115200.0,19.2372,19.2837,19.2172,19.2239,115200.0
2007-03-19 15:00:00,28.91,28.95,28.85,28.87,95300.0,19.2305,19.2571,19.1906,19.2039,95300.0
2007-03-19 15:30:00,28.87,28.96,28.83,28.95,281200.0,19.2039,19.2638,19.1773,19.2571,281200.0
2007-03-20 09:30:00,28.88,29.16,28.73,29.12,88400.0,19.2106,19.3968,19.1108,19.3702,88400.0
2007-03-20 10:00:00,29.12,29.17,29.03,29.08,116100.0,19.3702,19.4035,19.3104,19.3436,116100.0
2007-03-20 10:30:00,29.09,29.15,29.09,29.12,48100.0,19.3503,19.3902,19.3503,19.3702,48100.0
2007-03-20 11:00:00,29.13,29.13,29.05,29.07,47100.0,19.3769,19.3769,19.3237,19.337,47100.0
2007-03-20 11:30:00,29.07,29.09,29.02,29.06,66600.0,19.337,19.3503,19.3037,19.3303,66600.0
2007-03-20 12:00:00,29.06,29.15,29.05,29.14,57300.0,19.3303,19.3902,19.3237,19.3835,57300.0
2007-03-20 12:30:00,29.14,29.21,29.03,29.05,123200.0,19.3835,19.4301,19.3104,19.3237,123200.0
2007-03-20 13:00:00,29.05,29.08,29.0,29.01,90400.0,19.3237,19.3436,19.2904,19.297,90400.0
2007-03-20 13:30:00,29.02,29.06,28.97,29.03,69100.0,19.3037,19.3303,19.2704,19.3104,69100.0
2007-03-20 14:00:00,29.04,29.1,29.02,29.05,47200.0,19.317,19.3569,19.3037,19.3237,47200.0
2007-03-20 14:30:00,29.05,29.09,29.0,29.07,72000.0,19.3237,19.3503,19.2904,19.337,72000.0
2007-03-20 15:00:00,29.07,29.1,29.04,29.06,74900.0,19.337,19.3569,19.317,19.3303,74900.0
2007-03-20 15:30:00,29.06,29.1,29.04,29.08,136600.0,19.3303,19.3569,19.317,19.3436,136600.0
2007-03-21 09:30:00,29.03,29.16,28.97,29.03,119500.0,19.3104,19.3968,19.2704,19.3104,119500.0
2007-03-21 10:00:00,29.03,29.08,28.96,29.06,72400.0,19.3104,19.3436,19.2638,19.3303,72400.0
2007-03-21 10:30:00,29.07,29.08,29.01,29.06,43800.0,19.337,19.3436,19.297,19.3303,43800.0
2007-03-21 11:00:00,29.06,29.08,29.03,29.08,37300.0,19.3303,19.3436,19.3104,19.3436,37300.0
2007-03-21 11:30:00,29.07,29.07,28.98,28.99,84500.0,19.337,19.337,19.2771,19.2837,84500.0
2007-03-21 12:00:00,29.0,29.01,28.98,28.99,19300.0,19.2904,19.297,19.2771,19.2837,19300.0
2007-03-21 12:30:00,29.0,29.05,28.99,29.03,37000.0,19.2904,19.3237,19.2837,19.3104,37000.0
2007-03-21 13:00:00,29.05,29.09,28.99,29.01,147200.0,19.3237,19.3503,19.2837,19.297,147200.0
2007-03-21 13:30:00,29.0,29.01,28.9,28.96,129400.0,19.2904,19.297,19.2239,19.2638,129400.0
2007-03-21 14:00:00,28.95,29.28,28.94,29.25,232500.0,19.2571,19.4766,19.2505,19.4567,232500.0
2007-03-21 14:30:00,29.25,29.5,29.19,29.5,184700.0,19.4567,19.623,19.4168,19.623,184700.0
2007-03-21 15:00:00,29.49,29.55,29.31,29.34,306700.0,19.6163,19.6562,19.4966,19.5166,306700.0
2007-03-21 15:30:00,29.35,29.51,29.32,29.41,340800.0,19.5232,19.6296,19.5033,19.5631,340800.0
2007-03-22 09:30:00,29.59,29.66,29.45,29.52,347100.0,19.6829,19.7294,19.5897,19.6363,347100.0
2007-03-22 10:00:00,29.47,29.5,29.3,29.32,171300.0,19.603,19.623,19.49,19.5033,171300.0
2007-03-22 10:30:00,29.31,29.47,29.29,29.45,371000.0,19.4966,19.603,19.4833,19.5897,371000.0
2007-03-22 11:00:00,29.45,29.53,29.43,29.51,56900.0,19.5897,19.6429,19.5764,19.6296,56900.0
2007-03-22 11:30:00,29.51,29.56,29.49,29.56,66600.0,19.6296,19.6629,19.6163,19.6629,66600.0
2007-03-22 12:00:00,29.55,29.62,29.54,29.6,78400.0,19.6562,19.7028,19.6496,19.6895,78400.0
2007-03-22 12:30:00,29.6,29.61,29.54,29.55,112100.0,19.6895,19.6962,19.6496,19.6562,112100.0
2007-03-22 13:00:00,29.55,29.59,29.54,29.59,51000.0,19.6562,19.6829,19.6496,19.6829,51000.0
2007-03-22 13:30:00,29.57,29.58,29.49,29.56,60100.0,19.6696,19.6762,19.6163,19.6629,60100.0
2007-03-22 14:00:00,29.57,29.6,29.53,29.53,56700.0,19.6696,19.6895,19.6429,19.6429,56700.0
2007-03-22 14:30:00,29.53,29.61,29.51,29.61,249900.0,19.6429,19.6962,19.6296,19.6962,249900.0
2007-03-22 15:00:00,29.6,29.61,29.55,29.57,132500.0,19.6895,19.6962,19.6562,19.6696,132500.0
2007-03-22 15:30:00,29.58,29.68,29.57,29.61,441400.0,19.6762,19.7427,19.6696,19.6962,441400.0
2007-03-23 09:30:00,29.61,29.81,29.57,29.73,189000.0,19.6962,19.8292,19.6696,19.776,189000.0
2007-03-23 10:00:00,29.73,29.95,29.73,29.81,226200.0,19.776,19.9223,19.776,19.8292,226200.0
2007-03-23 10:30:00,29.81,29.89,29.73,29.89,433200.0,19.8292,19.8824,19.776,19.8824,433200.0
2007-03-23 11:00:00,29.88,29.95,29.88,29.93,104400.0,19.8758,19.9223,19.8758,19.909,104400.0
2007-03-23 11:30:00,29.93,29.94,29.88,29.9,71700.0,19.909,19.9157,19.8758,19.8891,71700.0
2007-03-23 12:00:00,29.9,29.93,29.89,29.92,152500.0,19.8891,19.909,19.8824,19.9024,152500.0
2007-03-23 12:30:00,29.92,29.92,29.86,29.89,93000.0,19.9024,19.9024,19.8625,19.8824,93000.0
2007-03-23 13:00:00,29.89,29.89,29.83,29.85,195700.0,19.8824,19.8824,19.8425,19.8558,195700.0
2007-03-23 13:30:00,29.85,29.9,29.81,29.83,522500.0,19.8558,19.8891,19.8292,19.8425,522500.0
2007-03-23 14:00:00,29.83,29.93,29.79,29.89,188000.0,19.8425,19.909,19.8159,19.8824,188000.0
2007-03-23 14:30:00,29.9,29.93,29.87,29.93,72100.0,19.8891,19.909,19.8691,19.909,72100.0
2007-03-23 15:00:00,29.93,29.95,29.91,29.94,154800.0,19.909,19.9223,19.8957,19.9157,154800.0
2007-03-23 15:30:00,29.94,29.95,29.9,29.92,264900.0,19.9157,19.9223,19.8891,19.9024,264900.0
2007-03-26 09:30:00,29.79,29.89,29.7,29.86,121600.0,19.8159,19.8824,19.756,19.8625,121600.0
2007-03-26 10:00:00,29.86,29.86,29.46,29.5,263900.0,19.8625,19.8625,19.5964,19.623,263900.0
2007-03-26 10:30:00,29.49,29.68,29.49,29.67,141700.0,19.6163,19.7427,19.6163,19.7361,141700.0
2007-03-26 11:00:00,29.66,29.69,29.52,29.57,190500.0,19.7294,19.7494,19.6363,19.6696,190500.0
2007-03-26 11:30:00,29.57,29.64,29.55,29.57,60700.0,19.6696,19.7161,19.6562,19.6696,60700.0
2007-03-26 12:00:00,29.59,29.67,29.55,29.61,105100.0,19.6829,19.7361,19.6562,19.6962,105100.0
2007-03-26 12:30:00,29.61,29.62,29.6,29.6,32300.0,19.6962,19.7028,19.6895,19.6895,32300.0
2007-03-26 13:00:00,29.6,29.62,29.6,29.61,24700.0,19.6895,19.7028,19.6895,19.6962,24700.0
2007-03-26 13:30:00,29.6,29.65,29.58,29.59,47400.0,19.6895,19.7228,19.6762,19.6829,47400.0
2007-03-26 14:00:00,29.6,29.65,29.6,29.63,62700.0,19.6895,19.7228,19.6895,19.7095,62700.0
2007-03-26 14:30:00,29.62,29.65,29.61,29.63,40500.0,19.7028,19.7228,19.6962,19.7095,40500.0
2007-03-26 15:00:00,29.63,29.69,29.6,29.68,243700.0,19.7095,19.7494,19.6895,19.7427,243700.0
2007-03-26 15:30:00,29.69,29.82,29.67,29.79,249900.0,19.7494,19.8358,19.7361,19.8159,249900.0
2007-03-27 09:30:00,29.6,29.76,29.43,29.43,168600.0,19.6895,19.7959,19.5764,19.5764,168600.0
2007-03-27 10:00:00,29.44,29.47,29.36,29.4,185400.0,19.5831,19.603,19.5299,19.5565,185400.0
2007-03-27 10:30:00,29.39,29.41,29.32,29.34,134200.0,19.5498,19.5631,19.5033,19.5166,134200.0
2007-03-27 11:00:00,29.34,29.36,29.25,29.25,116100.0,19.5166,19.5299,19.4567,19.4567,116100.0
2007-03-27 11:30:00,29.26,29.3,29.24,29.26,93600.0,19.4633,19.49,19.45,19.4633,93600.0
2007-03-27 12:00:00,29.27,29.27,29.2,29.21,109400.0,19.47,19.47,19.4234,19.4301,109400.0
2007-03-27 12:30:00,29.21,29.23,29.2,29.23,79300.0,19.4301,19.4434,19.4234,19.4434,79300.0
2007-03-27 13:00:00,29.23,29.23,29.15,29.15,101100.0,19.4434,19.4434,19.3902,19.3902,101100.0
2007-03-27 13:30:00,29.15,29.25,29.14,29.23,131900.0,19.3902,19.4567,19.3835,19.4434,131900.0
2007-03-27 14:00:00,29.23,29.23,29.13,29.13,120700.0,19.4434,19.4434,19.3769,19.3769,120700.0
2007-03-27 14:30:00,29.13,29.22,29.12,29.21,145600.0,19.3769,19.4367,19.3702,19.4301,145600.0
2007-03-27 15:00:00,29.21,29.22,29.15,29.16,142800.0,19.4301,19.4367,19.3902,19.3968,142800.0
2007-03-27 15:30:00,29.15,29.2,29.11,29.12,212400.0,19.3902,19.4234,19.3636,19.3702,212400.0
2007-03-28 09:30:00,29.13,29.33,29.08,29.28,710300.0,19.3769,19.5099,19.3436,19.4766,710300.0
2007-03-28 10:00:00,29.27,29.32,29.13,29.15,633400.0,19.47,19.5033,19.3769,19.3902,633400.0
2007-03-28 10:30:00,29.15,29.22,29.1,29.15,740500.0,19.3902,19.4367,19.3569,19.3902,740500.0
2007-03-28 11:00:00,29.15,29.16,28.94,28.95,159500.0,19.3902,19.3968,19.2505,19.2571,159500.0
2007-03-28 11:30:00,28.94,29.0,28.94,28.96,306300.0,19.2505,19.2904,19.2505,19.2638,306300.0
2007-03-28 12:00:00,28.97,29.23,28.96,29.2,177100.0,19.2704,19.4434,19.2638,19.4234,177100.0
2007-03-28 12:30:00,29.2,29.21,29.11,29.2,204800.0,19.4234,19.4301,19.3636,19.4234,204800.0
2007-03-28 13:00:00,29.2,29.33,29.08,29.27,410500.0,19.4234,19.5099,19.3436,19.47,410500.0
2007-03-28 13:30:00,29.27,29.28,29.18,29.26,217600.0,19.47,19.4766,19.4101,19.4633,217600.0
2007-03-28 14:00:00,29.27,29.42,29.23,29.39,524700.0,19.47,19.5698,19.4434,19.5498,524700.0
2007-03-28 14:30:00,29.4,29.52,29.35,29.38,508000.0,19.5565,19.6363,19.5232,19.5432,508000.0
2007-03-28 15:00:00,29.37,29.54,29.31,29.36,274200.0,19.5365,19.6496,19.4966,19.5299,274200.0
2007-03-28 15:30:00,29.36,29.36,29.21,29.25,282000.0,19.5299,19.5299,19.4301,19.4567,282000.0
2007-03-29 09:30:00,29.5,29.53,29.31,29.38,68800.0,19.623,19.6429,19.4966,19.5432,68800.0
2007-03-29 10:00:00,29.38,29.55,29.35,29.43,100700.0,19.5432,19.6562,19.5232,19.5764,100700.0
2007-03-29 10:30:00,29.43,29.52,29.39,29.46,94500.0,19.5764,19.6363,19.5498,19.5964,94500.0
2007-03-29 11:00:00,29.46,29.51,29.44,29.45,226500.0,19.5964,19.6296,19.5831,19.5897,226500.0
2007-03-29 11:30:00,29.46,29.52,29.31,29.4,162200.0,19.5964,19.6363,19.4966,19.5565,162200.0
2007-03-29 12:00:00,29.4,29.53,29.4,29.48,102900.0,19.5565,19.6429,19.5565,19.6097,102900.0
2007-03-29 12:30:00,29.49,29.59,29.43,29.58,143100.0,19.6163,19.6829,19.5764,19.6762,143100.0
2007-03-29 13:00:00,29.58,29.59,29.48,29.52,128200.0,19.6762,19.6829,19.6097,19.6363,128200.0
2007-03-29 13:30:00,29.52,29.59,29.38,29.38,121800.0,19.6363,19.6829,19.5432,19.5432,121800.0
2007-03-29 14:00:00,29.38,29.42,29.29,29.4,157000.0,19.5432,19.5698,19.4833,19.5565,157000.0
2007-03-29 14:30:00,29.39,29.43,29.32,29.36,92000.0,19.5498,19.5764,19.5033,19.5299,92000.0
2007-03-29 15:00:00,29.36,29.47,29.34,29.47,156800.0,19.5299,19.603,19.5166,19.603,156800.0
2007-03-29 15:30:00,29.47,29.52,29.45,29.48,238200.0,19.603,19.6363,19.5897,19.6097,238200.0
2007-03-30 09:30:00,29.5,29.6,29.37,29.44,75300.0,19.623,19.6895,19.5365,19.5831,75300.0
2007-03-30 10:00:00,29.46,29.5,29.36,29.36,102600.0,19.5964,19.623,19.5299,19.5299,102600.0
2007-03-30 10:30:00,29.36,29.39,29.31,29.37,89600.0,19.5299,19.5498,19.4966,19.5365,89600.0
2007-03-30 11:00:00,29.37,29.44,29.26,29.26,152400.0,19.5365,19.5831,19.4633,19.4633,152400.0
2007-03-30 11:30:00,29.27,29.41,29.04,29.35,423400.0,19.47,19.5631,19.317,19.5232,423400.0
2007-03-30 12:00:00,29.36,29.39,29.25,29.32,130200.0,19.5299,19.5498,19.4567,19.5033,130200.0
2007-03-30 12:30:00,29.31,29.38,29.24,29.25,63300.0,19.4966,19.5432,19.45,19.4567,63300.0
2007-03-30 13:00:00,29.25,29.38,29.24,29.28,126400.0,19.4567,19.5432,19.45,19.4766,126400.0
2007-03-30 13:30:00,29.29,29.3,29.2,29.22,218500.0,19.4833,19.49,19.4234,19.4367,218500.0
2007-03-30 14:00:00,29.21,29.26,29.18,29.24,133900.0,19.4301,19.4633,19.4101,19.45,133900.0
2007-03-30 14:30:00,29.26,29.32,29.23,29.27,100900.0,19.4633,19.5033,19.4434,19.47,100900.0
2007-03-30 15:00:00,29.27,29.3,29.24,29.28,80800.0,19.47,19.49,19.45,19.4766,80800.0
2007-03-30 15:30:00,29.28,29.36,29.25,29.31,280100.0,19.4766,19.5299,19.4567,19.4966,280100.0
2007-04-02 09:30:00,29.3,29.36,29.14,29.29,129600.0,19.49,19.5299,19.3835,19.4833,129600.0
2007-04-02 10:00:00,29.29,29.32,29.2,29.29,112900.0,19.4833,19.5033,19.4234,19.4833,112900.0
2007-04-02 10:30:00,29.29,29.45,29.29,29.43,117300.0,19.4833,19.5897,19.4833,19.5764,117300.0
2007-04-02 11:00:00,29.43,29.45,29.32,29.33,101300.0,19.5764,19.5897,19.5033,19.5099,101300.0
2007-04-02 11:30:00,29.31,29.33,29.17,29.17,63800.0,19.4966,19.5099,19.4035,19.4035,63800.0
2007-04-02 12:00:00,29.17,29.23,29.17,29.19,51200.0,19.4035,19.4434,19.4035,19.4168,51200.0
2007-04-02 12:30:00,29.2,29.22,29.19,29.21,46800.0,19.4234,19.4367,19.4168,19.4301,46800.0
2007-04-02 13:00:00,29.21,29.21,29.17,29.2,44200.0,19.4301,19.4301,19.4035,19.4234,44200.0
2007-04-02 13:30:00,29.2,29.22,29.17,29.21,39200.0,19.4234,19.4367,19.4035,19.4301,39200.0
2007-04-02 14:00:00,29.21,29.22,29.12,29.21,60100.0,19.4301,19.4367,19.3702,19.4301,60100.0
2007-04-02 14:30:00,29.22,29.22,29.18,29.22,60800.0,19.4367,19.4367,19.4101,19.4367,60800.0
2007-04-02 15:00:00,29.21,29.28,29.21,29.25,79100.0,19.4301,19.4766,19.4301,19.4567,79100.0
2007-04-02 15:30:00,29.26,29.37,29.25,29.3,301400.0,19.4633,19.5365,19.4567,19.49,301400.0
2007-04-03 09:30:00,29.33,29.4,29.25,29.4,107100.0,19.635,19.6819,19.5815,19.6819,107100.0
2007-04-03 10:00:00,29.4,29.53,29.4,29.51,122600.0,19.6819,19.7689,19.6819,19.7555,122600.0
2007-04-03 10:30:00,29.51,29.57,29.48,29.53,163900.0,19.7555,19.7957,19.7354,19.7689,163900.0
2007-04-03 11:00:00,29.52,29.53,29.47,29.52,70800.0,19.7622,19.7689,19.7287,19.7622,70800.0
2007-04-03 11:30:00,29.52,29.6,29.51,29.59,71700.0,19.7622,19.8158,19.7555,19.8091,71700.0
2007-04-03 12:00:00,29.58,29.6,29.54,29.56,84500.0,19.8024,19.8158,19.7756,19.789,84500.0
2007-04-03 12:30:00,29.56,29.6,29.55,29.57,61900.0,19.789,19.8158,19.7823,19.7957,61900.0
2007-04-03 13:00:00,29.57,29.59,29.56,29.59,73400.0,19.7957,19.8091,19.789,19.8091,73400.0
2007-04-03 13:30:00,29.58,29.63,29.58,29.61,86200.0,19.8024,19.8358,19.8024,19.8225,86200.0
2007-04-03 14:00:00,29.61,29.65,29.55,29.59,98000.0,19.8225,19.8492,19.7823,19.8091,98000.0
2007-04-03 14:30:00,29.6,29.61,29.58,29.6,76000.0,19.8158,19.8225,19.8024,19.8158,76000.0
2007-04-03 15:00:00,29.61,29.63,29.57,29.59,133500.0,19.8225,19.8358,19.7957,19.8091,133500.0
2007-04-03 15:30:00,29.59,29.62,29.57,29.59,159400.0,19.8091,19.8292,19.7957,19.8091,159400.0
2007-04-04 09:30:00,29.53,29.53,29.3,29.3,190600.0,19.7689,19.7689,19.6149,19.6149,190600.0
2007-04-04 10:00:00,29.31,29.42,29.25,29.4,113900.0,19.6216,19.6953,19.5815,19.6819,113900.0
2007-04-04 10:30:00,29.4,29.52,29.36,29.39,120700.0,19.6819,19.7622,19.6551,19.6752,120700.0
2007-04-04 11:00:00,29.38,29.48,29.38,29.42,52300.0,19.6685,19.7354,19.6685,19.6953,52300.0
2007-04-04 11:30:00,29.43,29.47,29.39,29.45,62500.0,19.702,19.7287,19.6752,19.7153,62500.0
2007-04-04 12:00:00,29.45,29.49,29.4,29.48,67600.0,19.7153,19.7421,19.6819,19.7354,67600.0
2007-04-04 12:30:00,29.48,29.49,29.43,29.46,66200.0,19.7354,19.7421,19.702,19.722,66200.0
2007-04-04 13:00:00,29.45,29.46,29.39,29.41,49600.0,19.7153,19.722,19.6752,19.6886,49600.0
2007-04-04 13:30:00,29.42,29.49,29.39,29.46,82800.0,19.6953,19.7421,19.6752,19.722,82800.0
2007-04-04 14:00:00,29.45,29.46,29.43,29.46,39000.0,19.7153,19.722,19.702,19.722,39000.0
2007-04-04 14:30:00,29.45,29.46,29.42,29.45,49900.0,19.7153,19.722,19.6953,19.7153,49900.0
2007-04-04 15:00:00,29.44,29.48,29.43,29.46,67500.0,19.7087,19.7354,19.702,19.722,67500.0
2007-04-04 15:30:00,29.45,29.46,29.39,29.4,149100.0,19.7153,19.722,19.6752,19.6819,149100.0
2007-04-05 09:30:00,29.29,29.4,29.25,29.27,82100.0,19.6082,19.6819,19.5815,19.5948,82100.0
2007-04-05 10:00:00,29.26,29.37,29.25,29.33,78700.0,19.5882,19.6618,19.5815,19.635,78700.0
2007-04-05 10:30:00,29.34,29.36,29.28,29.29,57400.0,19.6417,19.6551,19.6015,19.6082,57400.0
2007-04-05 11:00:00,29.28,29.29,29.25,29.25,46900.0,19.6015,19.6082,19.5815,19.5815,46900.0
2007-04-05 11:30:00,29.25,29.34,29.22,29.34,63500.0,19.5815,19.6417,19.5614,19.6417,63500.0
2007-04-05 12:00:00,29.35,29.4,29.33,29.35,77100.0,19.6484,19.6819,19.635,19.6484,77100.0
2007-04-05 12:30:00,29.34,29.36,29.32,29.33,47500.0,19.6417,19.6551,19.6283,19.635,47500.0
2007-04-05 13:00:00,29.33,29.41,29.33,29.38,40400.0,19.635,19.6886,19.635,19.6685,40400.0
2007-04-05 13:30:00,29.39,29.43,29.38,29.43,40600.0,19.6752,19.702,19.6685,19.702,40600.0
2007-04-05 14:00:00,29.42,29.49,29.39,29.45,108100.0,19.6953,19.7421,19.6752,19.7153,108100.0
2007-04-05 14:30:00,29.45,29.45,29.39,29.4,54400.0,19.7153,19.7153,19.6752,19.6819,54400.0
2007-04-05 15:00:00,29.39,29.4,29.32,29.36,128300.0,19.6752,19.6819,19.6283,19.6551,128300.0
2007-04-05 15:30:00,29.36,29.37,29.33,29.34,140200.0,19.6551,19.6618,19.635,19.6417,140200.0
2007-04-09 09:30:00,29.3,29.44,29.21,29.43,212600.0,19.6149,19.7087,19.5547,19.702,212600.0
2007-04-09 10:00:00,29.42,29.53,29.34,29.52,219400.0,19.6953,19.7689,19.6417,19.7622,219400.0
2007-04-09 10:30:00,29.52,29.62,29.48,29.48,229000.0,19.7622,19.8292,19.7354,19.7354,229000.0
2007-04-09 11:00:00,29.49,29.53,29.41,29.42,108800.0,19.7421,19.7689,19.6886,19.6953,108800.0
2007-04-09 11:30:00,29.41,29.43,29.3,29.3,91000.0,19.6886,19.702,19.6149,19.6149,91000.0
2007-04-09 12:00:00,29.3,29.33,29.27,29.28,60200.0,19.6149,19.635,19.5948,19.6015,60200.0
2007-04-09 12:30:00,29.27,29.29,29.25,29.27,102700.0,19.5948,19.6082,19.5815,19.5948,102700.0
2007-04-09 13:00:00,29.27,29.27,29.2,29.23,101600.0,19.5948,19.5948,19.548,19.5681,101600.0
2007-04-09 13:30:00,29.23,29.24,29.16,29.17,98700.0,19.5681,19.5748,19.5212,19.5279,98700.0
2007-04-09 14:00:00,29.17,29.19,29.12,29.13,100900.0,19.5279,19.5413,19.4944,19.5011,100900.0
2007-04-09 14:30:00,29.12,29.16,29.11,29.16,97500.0,19.4944,19.5212,19.4877,19.5212,97500.0
2007-04-09 15:00:00,29.15,29.19,29.15,29.19,112200.0,19.5145,19.5413,19.5145,19.5413,112200.0
2007-04-09 15:30:00,29.17,29.24,29.16,29.23,220300.0,19.5279,19.5748,19.5212,19.5681,220300.0
2007-04-10 09:30:00,29.16,29.37,29.06,29.37,114200.0,19.5212,19.6618,19.4543,19.6618,114200.0
2007-04-10 10:00:00,29.38,29.39,29.21,29.28,89900.0,19.6685,19.6752,19.5547,19.6015,89900.0
2007-04-10 10:30:00,29.28,29.29,29.22,29.26,119400.0,19.6015,19.6082,19.5614,19.5882,119400.0
2007-04-10 11:00:00,29.25,29.27,29.15,29.19,184600.0,19.5815,19.5948,19.5145,19.5413,184600.0
2007-04-10 11:30:00,29.2,29.29,29.16,29.29,212900.0,19.548,19.6082,19.5212,19.6082,212900.0
2007-04-10 12:00:00,29.29,29.34,29.27,29.34,79200.0,19.6082,19.6417,19.5948,19.6417,79200.0
2007-04-10 12:30:00,29.33,29.35,29.27,29.31,178500.0,19.635,19.6484,19.5948,19.6216,178500.0
2007-04-10 13:00:00,29.32,29.4,29.31,29.4,81200.0,19.6283,19.6819,19.6216,19.6819,81200.0
2007-04-10 13:30:00,29.39,29.41,29.34,29.38,93300.0,19.6752,19.6886,19.6417,19.6685,93300.0
2007-04-10 14:00:00,29.38,29.53,29.37,29.51,160900.0,19.6685,19.7689,19.6618,19.7555,160900.0
2007-04-10 14:30:00,29.51,29.55,29.5,29.52,160800.0,19.7555,19.7823,19.7488,19.7622,160800.0
2007-04-10 15:00:00,29.52,29.55,29.51,29.54,162900.0,19.7622,19.7823,19.7555,19.7756,162900.0
2007-04-10 15:30:00,29.54,29.55,29.51,29.52,259700.0,19.7756,19.7823,19.7555,19.7622,259700.0
2007-04-11 09:30:00,29.65,29.99,29.58,29.82,406400.0,19.8492,20.0769,19.8024,19.963,406400.0
2007-04-11 10:00:00,29.83,29.95,29.8,29.85,253200.0,19.9697,20.0501,19.9497,19.9831,253200.0
2007-04-11 10:30:00,29.85,29.86,29.72,29.74,358800.0,19.9831,19.9898,19.8961,19.9095,358800.0
2007-04-11 11:00:00,29.75,29.75,29.71,29.75,143800.0,19.9162,19.9162,19.8894,19.9162,143800.0
2007-04-11 11:30:00,29.75,29.75,29.69,29.72,150500.0,19.9162,19.9162,19.876,19.8961,150500.0
2007-04-11 12:00:00,29.72,29.74,29.68,29.73,144200.0,19.8961,19.9095,19.8693,19.9028,144200.0
2007-04-11 12:30:00,29.73,29.73,29.63,29.67,160300.0,19.9028,19.9028,19.8358,19.8626,160300.0
2007-04-11 13:00:00,29.67,29.75,29.64,29.7,169600.0,19.8626,19.9162,19.8425,19.8827,169600.0
2007-04-11 13:30:00,29.71,29.71,29.63,29.64,166900.0,19.8894,19.8894,19.8358,19.8425,166900.0
2007-04-11 14:00:00,29.64,29.7,29.56,29.65,449500.0,19.8425,19.8827,19.789,19.8492,449500.0
2007-04-11 14:30:00,29.66,29.66,29.54,29.61,207100.0,19.8559,19.8559,19.7756,19.8225,207100.0
2007-04-11 15:00:00,29.61,29.63,29.55,29.63,365100.0,19.8225,19.8358,19.7823,19.8358,365100.0
2007-04-11 15:30:00,29.62,29.77,29.6,29.66,513500.0,19.8292,19.9296,19.8158,19.8559,513500.0
2007-04-12 09:30:00,29.5,29.56,29.26,29.44,226200.0,19.7488,19.789,19.5882,19.7087,226200.0
2007-04-12 10:00:00,29.44,29.44,29.3,29.39,127800.0,19.7087,19.7087,19.6149,19.6752,127800.0
2007-04-12 10:30:00,29.38,29.49,29.32,29.43,147200.0,19.6685,19.7421,19.6283,19.702,147200.0
2007-04-12 11:00:00,29.42,29.47,29.38,29.38,115400.0,19.6953,19.7287,19.6685,19.6685,115400.0
2007-04-12 11:30:00,29.39,29.42,29.33,29.42,68100.0,19.6752,19.6953,19.635,19.6953,68100.0
2007-04-12 12:00:00,29.43,29.49,29.41,29.46,73600.0,19.702,19.7421,19.6886,19.722,73600.0
2007-04-12 12:30:00,29.45,29.46,29.33,29.35,76800.0,19.7153,19.722,19.635,19.6484,76800.0
2007-04-12 13:00:00,29.35,29.54,29.34,29.52,135000.0,19.6484,19.7756,19.6417,19.7622,135000.0
2007-04-12 13:30:00,29.52,29.65,29.52,29.59,245500.0,19.7622,19.8492,19.7622,19.8091,245500.0
2007-04-12 14:00:00,29.59,29.64,29.55,29.6,125900.0,19.8091,19.8425,19.7823,19.8158,125900.0
2007-04-12 14:30:00,29.61,29.68,29.52,29.54,242400.0,19.8225,19.8693,19.7622,19.7756,242400.0
2007-04-12 15:00:00,29.53,29.58,29.45,29.48,203500.0,19.7689,19.8024,19.7153,19.7354,203500.0
2007-04-12 15:30:00,29.47,29.55,29.41,29.52,355600.0,19.7287,19.7823,19.6886,19.7622,355600.0
2007-04-13 09:30:00,30.0,30.0,29.56,29.62,224000.0,20.0835,20.0835,19.789,19.8292,224000.0
2007-04-13 10:00:00,29.63,29.71,29.56,29.61,184400.0,19.8358,19.8894,19.789,19.8225,184400.0
2007-04-13 10:30:00,29.61,29.83,29.59,29.76,712900.0,19.8225,19.9697,19.8091,19.9229,712900.0
2007-04-13 11:00:00,29.77,29.86,29.77,29.84,98600.0,19.9296,19.9898,19.9296,19.9764,98600.0
2007-04-13 11:30:00,29.85,29.86,29.79,29.81,67800.0,19.9831,19.9898,19.943,19.9564,67800.0
2007-04-13 12:00:00,29.82,29.87,29.79,29.84,93100.0,19.963,19.9965,19.943,19.9764,93100.0
2007-04-13 12:30:00,29.84,29.84,29.78,29.8,51600.0,19.9764,19.9764,19.9363,19.9497,51600.0
2007-04-13 13:00:00,29.8,29.81,29.78,29.78,81400.0,19.9497,19.9564,19.9363,19.9363,81400.0
2007-04-13 13:30:00,29.78,29.81,29.76,29.79,79600.0,19.9363,19.9564,19.9229,19.943,79600.0
2007-04-13 14:00:00,29.8,29.87,29.77,29.86,255800.0,19.9497,19.9965,19.9296,19.9898,255800.0
2007-04-13 14:30:00,29.87,29.9,29.78,29.82,210700.0,19.9965,20.0166,19.9363,19.963,210700.0
2007-04-13 15:00:00,29.82,30.02,29.82,29.96,1028400.0,19.963,20.0969,19.963,20.0568,1028400.0
2007-04-13 15:30:00,29.96,30.02,29.83,29.94,637700.0,20.0568,20.0969,19.9697,20.0434,637700.0
2007-04-16 09:30:00,29.97,30.25,29.84,30.18,329600.0,20.0635,20.2509,19.9764,20.204,329600.0
2007-04-16 10:00:00,30.2,30.31,30.18,30.24,222500.0,20.2174,20.2911,20.204,20.2442,222500.0
2007-04-16 10:30:00,30.24,30.26,30.18,30.26,223800.0,20.2442,20.2576,20.204,20.2576,223800.0
2007-04-16 11:00:00,30.26,30.28,30.21,30.21,313700.0,20.2576,20.271,20.2241,20.2241,313700.0
2007-04-16 11:30:00,30.22,30.28,30.21,30.25,172600.0,20.2308,20.271,20.2241,20.2509,172600.0
2007-04-16 12:00:00,30.26,30.3,30.25,30.3,83400.0,20.2576,20.2844,20.2509,20.2844,83400.0
2007-04-16 12:30:00,30.29,30.3,30.24,30.25,233600.0,20.2777,20.2844,20.2442,20.2509,233600.0
2007-04-16 13:00:00,30.24,30.34,30.24,30.34,230700.0,20.2442,20.3112,20.2442,20.3112,230700.0
2007-04-16 13:30:00,30.34,30.36,30.28,30.32,200000.0,20.3112,20.3245,20.271,20.2978,200000.0
2007-04-16 14:00:00,30.31,30.34,30.28,30.3,150500.0,20.2911,20.3112,20.271,20.2844,150500.0
2007-04-16 14:30:00,30.3,30.34,30.25,30.29,116400.0,20.2844,20.3112,20.2509,20.2777,116400.0
2007-04-16 15:00:00,30.29,30.33,30.27,30.31,474000.0,20.2777,20.3045,20.2643,20.2911,474000.0
2007-04-16 15:30:00,30.3,30.42,30.3,30.34,659300.0,20.2844,20.3647,20.2844,20.3112,659300.0
2007-04-17 09:30:00,30.37,30.38,30.21,30.31,263100.0,20.3312,20.3379,20.2241,20.2911,263100.0
2007-04-17 10:00:00,30.31,30.35,30.27,30.34,150900.0,20.2911,20.3179,20.2643,20.3112,150900.0
2007-04-17 10:30:00,30.34,30.35,30.25,30.27,187200.0,20.3112,20.3179,20.2509,20.2643,187200.0
2007-04-17 11:00:00,30.27,30.27,30.19,30.21,150500.0,20.2643,20.2643,20.2107,20.2241,150500.0
2007-04-17 11:30:00,30.21,30.22,30.17,30.17,130800.0,20.2241,20.2308,20.1974,20.1974,130800.0
2007-04-17 12:00:00,30.18,30.21,30.09,30.21,148600.0,20.204,20.2241,20.1438,20.2241,148600.0
2007-04-17 12:30:00,30.2,31.01,30.2,30.88,1741100.0,20.2174,20.7597,20.2174,20.6727,1741100.0
2007-04-17 13:00:00,30.88,31.6,30.81,31.02,1960300.0,20.6727,21.1547,20.6258,20.7664,1960300.0
2007-04-17 13:30:00,31.04,31.9,31.01,31.41,1207100.0,20.7798,21.3555,20.7597,21.0275,1207100.0
2007-04-17 14:00:00,31.42,31.43,31.19,31.28,427400.0,21.0342,21.0409,20.8802,20.9404,427400.0
2007-04-17 14:30:00,31.27,31.48,31.15,31.2,383900.0,20.9337,21.0743,20.8534,20.8869,383900.0
2007-04-17 15:00:00,31.19,31.45,31.15,31.45,573400.0,20.8802,21.0543,20.8534,21.0543,573400.0
2007-04-17 15:30:00,31.45,31.54,31.43,31.52,1194500.0,21.0543,21.1145,21.0409,21.1011,1194500.0
2007-04-18 09:30:00,30.9,32.15,30.9,32.02,1039100.0,20.6861,21.5229,20.6861,21.4358,1039100.0
2007-04-18 10:00:00,32.02,32.07,31.95,31.99,715300.0,21.4358,21.4693,21.389,21.4158,715300.0
2007-04-18 10:30:00,31.98,32.07,31.71,31.8,1262100.0,21.4091,21.4693,21.2283,21.2886,1262100.0
2007-04-18 11:00:00,31.79,31.8,30.95,31.34,1864900.0,21.2819,21.2886,20.7195,20.9806,1864900.0
2007-04-18 11:30:00,31.34,31.48,31.26,31.44,468900.0,20.9806,21.0743,20.9271,21.0476,468900.0
2007-04-18 12:00:00,31.46,31.57,31.44,31.57,217900.0,21.0609,21.1346,21.0476,21.1346,217900.0
2007-04-18 12:30:00,31.56,31.58,31.46,31.48,217800.0,21.1279,21.1413,21.0609,21.0743,217800.0
2007-04-18 13:00:00,31.47,31.51,31.39,31.44,146200.0,21.0676,21.0944,21.0141,21.0476,146200.0
2007-04-18 13:30:00,31.44,31.5,31.43,31.49,160800.0,21.0476,21.0877,21.0409,21.081,160800.0
2007-04-18 14:00:00,31.48,31.51,31.42,31.47,227600.0,21.0743,21.0944,21.0342,21.0676,227600.0
2007-04-18 14:30:00,31.47,31.53,31.45,31.52,238700.0,21.0676,21.1078,21.0543,21.1011,238700.0
2007-04-18 15:00:00,31.52,31.71,31.52,31.69,386400.0,21.1011,21.2283,21.1011,21.2149,386400.0
2007-04-18 15:30:00,31.69,31.74,31.62,31.64,661800.0,21.2149,21.2484,21.1681,21.1814,661800.0
2007-04-19 09:30:00,31.12,31.75,31.12,31.48,278200.0,20.8333,21.2551,20.8333,21.0743,278200.0
2007-04-19 10:00:00,31.49,31.5,31.4,31.49,219400.0,21.081,21.0877,21.0208,21.081,219400.0
2007-04-19 10:30:00,31.5,31.57,31.45,31.49,181900.0,21.0877,21.1346,21.0543,21.081,181900.0
2007-04-19 11:00:00,31.5,31.51,31.4,31.46,159600.0,21.0877,21.0944,21.0208,21.0609,159600.0
2007-04-19 11:30:00,31.47,31.58,31.46,31.58,119400.0,21.0676,21.1413,21.0609,21.1413,119400.0
2007-04-19 12:00:00,31.58,31.65,31.54,31.63,125200.0,21.1413,21.1881,21.1145,21.1748,125200.0
2007-04-19 12:30:00,31.63,31.7,31.61,31.7,117300.0,21.1748,21.2216,21.1614,21.2216,117300.0
2007-04-19 13:00:00,31.7,31.76,31.69,31.74,147100.0,21.2216,21.2618,21.2149,21.2484,147100.0
2007-04-19 13:30:00,31.74,31.76,31.7,31.71,193600.0,21.2484,21.2618,21.2216,21.2283,193600.0
2007-04-19 14:00:00,31.71,31.72,31.66,31.68,174700.0,21.2283,21.235,21.1948,21.2082,174700.0
2007-04-19 14:30:00,31.68,31.75,31.67,31.7,233100.0,21.2082,21.2551,21.2015,21.2216,233100.0
2007-04-19 15:00:00,31.7,31.74,31.69,31.73,286700.0,21.2216,21.2484,21.2149,21.2417,286700.0
2007-04-19 15:30:00,31.73,31.74,31.58,31.61,494000.0,21.2417,21.2484,21.1413,21.1614,494000.0
2007-04-20 09:30:00,32.1,32.34,31.69,32.05,1327500.0,21.4894,21.6501,21.2149,21.4559,1327500.0
2007-04-20 10:00:00,32.03,32.16,31.96,32.01,310400.0,21.4425,21.5296,21.3957,21.4291,310400.0
2007-04-20 10:30:00,32.01,32.04,31.98,32.01,203000.0,21.4291,21.4492,21.4091,21.4291,203000.0
2007-04-20 11:00:00,32.01,32.03,31.93,31.98,229800.0,21.4291,21.4425,21.3756,21.4091,229800.0
2007-04-20 11:30:00,31.98,32.0,31.97,31.98,158700.0,21.4091,21.4224,21.4024,21.4091,158700.0
2007-04-20 12:00:00,31.98,32.0,31.95,31.95,149000.0,21.4091,21.4224,21.389,21.389,149000.0
2007-04-20 12:30:00,31.96,31.99,31.9,31.95,125200.0,21.3957,21.4158,21.3555,21.389,125200.0
2007-04-20 13:00:00,31.95,32.04,31.94,32.0,165400.0,21.389,21.4492,21.3823,21.4224,165400.0
2007-04-20 13:30:00,32.0,32.02,31.95,32.0,99300.0,21.4224,21.4358,21.389,21.4224,99300.0
2007-04-20 14:00:00,32.01,32.04,31.96,32.01,112400.0,21.4291,21.4492,21.3957,21.4291,112400.0
2007-04-20 14:30:00,32.02,32.02,31.93,31.99,151400.0,21.4358,21.4358,21.3756,21.4158,151400.0
2007-04-20 15:00:00,31.98,32.02,31.95,31.99,160300.0,21.4091,21.4358,21.389,21.4158,160300.0
2007-04-20 15:30:00,31.98,32.1,31.97,32.09,338900.0,21.4091,21.4894,21.4024,21.4827,338900.0
2007-04-23 09:30:00,32.4,32.4,31.85,31.88,165100.0,21.6902,21.6902,21.322,21.3421,165100.0
2007-04-23 10:00:00,31.88,31.94,31.85,31.91,112000.0,21.3421,21.3823,21.322,21.3622,112000.0
2007-04-23 10:30:00,31.9,31.91,31.82,31.86,145700.0,21.3555,21.3622,21.3019,21.3287,145700.0
2007-04-23 11:00:00,31.86,31.9,31.84,31.9,90900.0,21.3287,21.3555,21.3153,21.3555,90900.0
2007-04-23 11:30:00,31.89,31.9,31.8,31.81,120400.0,21.3488,21.3555,21.2886,21.2953,120400.0
2007-04-23 12:00:00,31.82,31.82,31.69,31.69,123400.0,21.3019,21.3019,21.2149,21.2149,123400.0
2007-04-23 12:30:00,31.69,31.71,31.68,31.7,61700.0,21.2149,21.2283,21.2082,21.2216,61700.0
2007-04-23 13:00:00,31.71,31.82,31.7,31.82,104900.0,21.2283,21.3019,21.2216,21.3019,104900.0
2007-04-23 13:30:00,31.82,31.94,31.79,31.93,350000.0,21.3019,21.3823,21.2819,21.3756,350000.0
2007-04-23 14:00:00,31.94,31.94,31.9,31.92,274400.0,21.3823,21.3823,21.3555,21.3689,274400.0
2007-04-23 14:30:00,31.91,31.96,31.9,31.92,448100.0,21.3622,21.3957,21.3555,21.3689,448100.0
2007-04-23 15:00:00,31.92,31.97,31.9,31.96,193200.0,21.3689,21.4024,21.3555,21.3957,193200.0
2007-04-23 15:30:00,31.97,31.97,31.85,31.87,209000.0,21.4024,21.4024,21.322,21.3354,209000.0
2007-04-24 09:30:00,31.99,32.0,31.81,31.86,477000.0,21.4158,21.4224,21.2953,21.3287,477000.0
2007-04-24 10:00:00,31.85,31.87,31.62,31.7,497600.0,21.322,21.3354,21.1681,21.2216,497600.0
2007-04-24 10:30:00,31.7,31.83,31.67,31.81,224300.0,21.2216,21.3086,21.2015,21.2953,224300.0
2007-04-24 11:00:00,31.8,31.86,31.8,31.85,160700.0,21.2886,21.3287,21.2886,21.322,160700.0
2007-04-24 11:30:00,31.85,31.86,31.82,31.83,137700.0,21.322,21.3287,21.3019,21.3086,137700.0
2007-04-24 12:00:00,31.83,31.96,31.83,31.93,181600.0,21.3086,21.3957,21.3086,21.3756,181600.0
2007-04-24 12:30:00,31.93,31.94,31.84,31.87,111800.0,21.3756,21.3823,21.3153,21.3354,111800.0
2007-04-24 13:00:00,31.86,31.87,31.82,31.84,139400.0,21.3287,21.3354,21.3019,21.3153,139400.0
2007-04-24 13:30:00,31.84,31.96,31.83,31.95,297000.0,21.3153,21.3957,21.3086,21.389,297000.0
2007-04-24 14:00:00,31.96,32.12,31.92,32.06,316700.0,21.3957,21.5028,21.3689,21.4626,316700.0
2007-04-24 14:30:00,32.06,32.11,32.0,32.08,181700.0,21.4626,21.4961,21.4224,21.476,181700.0
2007-04-24 15:00:00,32.08,32.09,32.0,32.0,170600.0,21.476,21.4827,21.4224,21.4224,170600.0
2007-04-24 15:30:00,32.0,32.06,31.96,32.0,603700.0,21.4224,21.4626,21.3957,21.4224,603700.0
2007-04-25 09:30:00,32.01,32.14,31.83,31.87,270900.0,21.4291,21.5162,21.3086,21.3354,270900.0
2007-04-25 10:00:00,31.87,31.89,31.56,31.63,375500.0,21.3354,21.3488,21.1279,21.1748,375500.0
2007-04-25 10:30:00,31.63,31.63,31.41,31.55,334200.0,21.1748,21.1748,21.0275,21.1212,334200.0
2007-04-25 11:00:00,31.54,31.78,31.54,31.71,226300.0,21.1145,21.2752,21.1145,21.2283,226300.0
2007-04-25 11:30:00,31.71,31.75,31.62,31.71,274200.0,21.2283,21.2551,21.1681,21.2283,274200.0
2007-04-25 12:00:00,31.71,31.75,31.7,31.72,80400.0,21.2283,21.2551,21.2216,21.235,80400.0
2007-04-25 12:30:00,31.72,31.74,31.7,31.74,87100.0,21.235,21.2484,21.2216,21.2484,87100.0
2007-04-25 13:00:00,31.74,31.75,31.7,31.74,88300.0,21.2484,21.2551,21.2216,21.2484,88300.0
2007-04-25 13:30:00,31.74,31.95,31.73,31.95,120900.0,21.2484,21.389,21.2417,21.389,120900.0
2007-04-25 14:00:00,31.94,32.0,31.91,31.96,108200.0,21.3823,21.4224,21.3622,21.3957,108200.0
2007-04-25 14:30:00,31.95,31.98,31.9,31.93,114900.0,21.389,21.4091,21.3555,21.3756,114900.0
2007-04-25 15:00:00,31.94,32.02,31.93,32.01,178200.0,21.3823,21.4358,21.3756,21.4291,178200.0
2007-04-25 15:30:00,32.01,32.08,32.0,32.02,208100.0,21.4291,21.476,21.4224,21.4358,208100.0
2007-04-26 09:30:00,31.99,32.41,31.96,32.1,750000.0,21.4158,21.6969,21.3957,21.4894,750000.0
2007-04-26 10:00:00,32.1,32.19,31.94,32.01,419900.0,21.4894,21.5496,21.3823,21.4291,419900.0
2007-04-26 10:30:00,32.0,32.26,32.0,32.18,409300.0,21.4224,21.5965,21.4224,21.543,409300.0
2007-04-26 11:00:00,32.17,32.22,32.1,32.1,140300.0,21.5363,21.5697,21.4894,21.4894,140300.0
2007-04-26 11:30:00,32.1,32.14,32.04,32.1,205300.0,21.4894,21.5162,21.4492,21.4894,205300.0
2007-04-26 12:00:00,32.09,32.13,32.06,32.07,87100.0,21.4827,21.5095,21.4626,21.4693,87100.0
2007-04-26 12:30:00,32.06,32.11,32.06,32.09,178100.0,21.4626,21.4961,21.4626,21.4827,178100.0
2007-04-26 13:00:00,32.09,32.14,32.07,32.09,129200.0,21.4827,21.5162,21.4693,21.4827,129200.0
2007-04-26 13:30:00,32.09,32.2,32.05,32.2,179600.0,21.4827,21.5563,21.4559,21.5563,179600.0
2007-04-26 14:00:00,32.18,32.26,32.13,32.23,175000.0,21.543,21.5965,21.5095,21.5764,175000.0
2007-04-26 14:30:00,32.23,32.3,32.2,32.21,168300.0,21.5764,21.6233,21.5563,21.563,168300.0
2007-04-26 15:00:00,32.21,32.23,32.19,32.2,210700.0,21.563,21.5764,21.5496,21.5563,210700.0
2007-04-26 15:30:00,32.19,32.21,32.13,32.14,284900.0,21.5496,21.563,21.5095,21.5162,284900.0
2007-04-27 09:30:00,32.03,32.1,31.84,31.97,755900.0,21.4425,21.4894,21.3153,21.4024,755900.0
2007-04-27 10:00:00,31.98,32.06,31.85,31.93,262900.0,21.4091,21.4626,21.322,21.3756,262900.0
2007-04-27 10:30:00,31.93,32.06,31.9,32.06,248400.0,21.3756,21.4626,21.3555,21.4626,248400.0
2007-04-27 11:00:00,32.06,32.25,32.02,32.19,222800.0,21.4626,21.5898,21.4358,21.5496,222800.0
2007-04-27 11:30:00,32.18,32.28,32.13,32.27,93300.0,21.543,21.6099,21.5095,21.6032,93300.0
2007-04-27 12:00:00,32.26,32.75,32.21,32.41,579500.0,21.5965,21.9245,21.563,21.6969,579500.0
2007-04-27 12:30:00,32.4,32.5,32.33,32.47,276200.0,21.6902,21.7572,21.6434,21.7371,276200.0
2007-04-27 13:00:00,32.47,32.48,32.39,32.42,149900.0,21.7371,21.7438,21.6835,21.7036,149900.0
2007-04-27 13:30:00,32.42,32.48,32.36,32.39,133600.0,21.7036,21.7438,21.6635,21.6835,133600.0
2007-04-27 14:00:00,32.39,32.47,32.38,32.38,154400.0,21.6835,21.7371,21.6768,21.6768,154400.0
2007-04-27 14:30:00,32.39,32.47,32.37,32.39,132200.0,21.6835,21.7371,21.6701,21.6835,132200.0
2007-04-27 15:00:00,32.4,32.45,32.34,32.45,209900.0,21.6902,21.7237,21.6501,21.7237,209900.0
2007-04-27 15:30:00,32.45,32.51,32.39,32.4,525200.0,21.7237,21.7639,21.6835,21.6902,525200.0
2007-04-30 09:30:00,32.28,32.45,31.7,31.86,665600.0,21.6099,21.7237,21.2216,21.3287,665600.0
2007-04-30 10:00:00,31.86,31.97,31.64,31.79,736400.0,21.3287,21.4024,21.1814,21.2819,736400.0
2007-04-30 10:30:00,31.79,31.9,31.74,31.89,177400.0,21.2819,21.3555,21.2484,21.3488,177400.0
2007-04-30 11:00:00,31.89,31.9,31.74,31.76,248700.0,21.3488,21.3555,21.2484,21.2618,248700.0
2007-04-30 11:30:00,31.76,31.81,31.75,31.81,83500.0,21.2618,21.2953,21.2551,21.2953,83500.0
2007-04-30 12:00:00,31.8,31.98,31.8,31.98,150700.0,21.2886,21.4091,21.2886,21.4091,150700.0
2007-04-30 12:30:00,31.98,32.02,31.97,32.0,375600.0,21.4091,21.4358,21.4024,21.4224,375600.0
2007-04-30 13:00:00,31.99,32.02,31.96,31.98,154300.0,21.4158,21.4358,21.3957,21.4091,154300.0
2007-04-30 13:30:00,31.98,32.03,31.98,32.0,127400.0,21.4091,21.4425,21.4091,21.4224,127400.0
2007-04-30 14:00:00,32.01,32.02,31.87,31.91,182200.0,21.4291,21.4358,21.3354,21.3622,182200.0
2007-04-30 14:30:00,31.91,31.92,31.81,31.89,148400.0,21.3622,21.3689,21.2953,21.3488,148400.0
2007-04-30 15:00:00,31.89,31.93,31.79,31.85,197300.0,21.3488,21.3756,21.2819,21.322,197300.0
2007-04-30 15:30:00,31.85,31.86,31.73,31.75,343900.0,21.322,21.3287,21.2417,21.2551,343900.0
2007-05-01 09:30:00,31.86,31.91,31.6,31.81,241000.0,21.3287,21.3622,21.1547,21.2953,241000.0
2007-05-01 10:00:00,31.8,31.85,31.52,31.54,211300.0,21.2886,21.322,21.1011,21.1145,211300.0
2007-05-01 10:30:00,31.54,31.84,31.5,31.84,152300.0,21.1145,21.3153,21.0877,21.3153,152300.0
2007-05-01 11:00:00,31.83,31.84,31.76,31.79,135200.0,21.3086,21.3153,21.2618,21.2819,135200.0
2007-05-01 11:30:00,31.79,31.85,31.75,31.75,127100.0,21.2819,21.322,21.2551,21.2551,127100.0
2007-05-01 12:00:00,31.75,31.77,31.71,31.73,102400.0,21.2551,21.2685,21.2283,21.2417,102400.0
2007-05-01 12:30:00,31.73,31.78,31.72,31.76,128400.0,21.2417,21.2752,21.235,21.2618,128400.0
2007-05-01 13:00:00,31.77,31.77,31.67,31.67,132400.0,21.2685,21.2685,21.2015,21.2015,132400.0
2007-05-01 13:30:00,31.67,31.83,31.66,31.79,320100.0,21.2015,21.3086,21.1948,21.2819,320100.0
2007-05-01 14:00:00,31.77,31.86,31.76,31.81,317100.0,21.2685,21.3287,21.2618,21.2953,317100.0
2007-05-01 14:30:00,31.81,31.82,31.64,31.76,346300.0,21.2953,21.3019,21.1814,21.2618,346300.0
2007-05-01 15:00:00,31.76,31.86,31.67,31.7,381400.0,21.2618,21.3287,21.2015,21.2216,381400.0
2007-05-01 15:30:00,31.7,32.0,31.64,31.9,484800.0,21.2216,21.4224,21.1814,21.3555,484800.0
2007-05-02 09:30:00,31.98,32.03,31.9,32.0,150300.0,21.4091,21.4425,21.3555,21.4224,150300.0
2007-05-02 10:00:00,32.0,32.14,31.99,32.07,323000.0,21.4224,21.5162,21.4158,21.4693,323000.0
2007-05-02 10:30:00,32.07,32.23,32.07,32.19,157200.0,21.4693,21.5764,21.4693,21.5496,157200.0
2007-05-02 11:00:00,32.18,32.2,32.11,32.12,81700.0,21.543,21.5563,21.4961,21.5028,81700.0
2007-05-02 11:30:00,32.12,32.14,32.09,32.14,85800.0,21.5028,21.5162,21.4827,21.5162,85800.0
2007-05-02 12:00:00,32.14,32.16,32.11,32.12,53300.0,21.5162,21.5296,21.4961,21.5028,53300.0
2007-05-02 12:30:00,32.12,32.15,32.1,32.12,90400.0,21.5028,21.5229,21.4894,21.5028,90400.0
2007-05-02 13:00:00,32.12,32.15,32.1,32.1,75300.0,21.5028,21.5229,21.4894,21.4894,75300.0
2007-05-02 13:30:00,32.1,32.11,32.06,32.07,102900.0,21.4894,21.4961,21.4626,21.4693,102900.0
2007-05-02 14:00:00,32.07,32.08,32.05,32.06,110300.0,21.4693,21.476,21.4559,21.4626,110300.0
2007-05-02 14:30:00,32.07,32.07,32.04,32.05,74300.0,21.4693,21.4693,21.4492,21.4559,74300.0
2007-05-02 15:00:00,32.04,32.09,32.04,32.09,252800.0,21.4492,21.4827,21.4492,21.4827,252800.0
2007-05-02 15:30:00,32.09,32.16,32.08,32.13,324700.0,21.4827,21.5296,21.476,21.5095,324700.0
2007-05-03 09:30:00,32.11,32.2,31.9,32.17,166100.0,21.4961,21.5563,21.3555,21.5363,166100.0
2007-05-03 10:00:00,32.19,32.2,32.08,32.14,107500.0,21.5496,21.5563,21.476,21.5162,107500.0
2007-05-03 10:30:00,32.14,32.18,32.06,32.16,106100.0,21.5162,21.543,21.4626,21.5296,106100.0
2007-05-03 11:00:00,32.16,32.18,32.09,32.1,116900.0,21.5296,21.543,21.4827,21.4894,116900.0
2007-05-03 11:30:00,32.09,32.16,32.06,32.16,77600.0,21.4827,21.5296,21.4626,21.5296,77600.0
2007-05-03 12:00:00,32.16,32.18,32.08,32.08,85000.0,21.5296,21.543,21.476,21.476,85000.0
2007-05-03 12:30:00,32.08,32.17,32.08,32.16,79800.0,21.476,21.5363,21.476,21.5296,79800.0
2007-05-03 13:00:00,32.16,32.2,32.13,32.13,106500.0,21.5296,21.5563,21.5095,21.5095,106500.0
2007-05-03 13:30:00,32.14,32.22,32.12,32.22,115700.0,21.5162,21.5697,21.5028,21.5697,115700.0
2007-05-03 14:00:00,32.22,32.24,32.11,32.12,58900.0,21.5697,21.5831,21.4961,21.5028,58900.0
2007-05-03 14:30:00,32.13,32.15,32.06,32.13,68600.0,21.5095,21.5229,21.4626,21.5095,68600.0
2007-05-03 15:00:00,32.12,32.15,32.11,32.14,90400.0,21.5028,21.5229,21.4961,21.5162,90400.0
2007-05-03 15:30:00,32.13,32.15,32.08,32.09,199000.0,21.5095,21.5229,21.476,21.4827,199000.0
2007-05-04 09:30:00,32.14,32.67,32.14,32.56,326900.0,21.5162,21.871,21.5162,21.7973,326900.0
2007-05-04 10:00:00,32.56,32.68,32.48,32.49,385400.0,21.7973,21.8777,21.7438,21.7505,385400.0
2007-05-04 10:30:00,32.49,32.59,32.47,32.49,160300.0,21.7505,21.8174,21.7371,21.7505,160300.0
2007-05-04 11:00:00,32.49,32.5,32.25,32.33,149400.0,21.7505,21.7572,21.5898,21.6434,149400.0
2007-05-04 11:30:00,32.33,32.35,32.08,32.14,143400.0,21.6434,21.6568,21.476,21.5162,143400.0
2007-05-04 12:00:00,32.15,32.23,32.06,32.14,130300.0,21.5229,21.5764,21.4626,21.5162,130300.0
2007-05-04 12:30:00,32.14,32.24,32.12,32.23,75500.0,21.5162,21.5831,21.5028,21.5764,75500.0
2007-05-04 13:00:00,32.24,32.24,32.17,32.19,52400.0,21.5831,21.5831,21.5363,21.5496,52400.0
2007-05-04 13:30:00,32.18,32.3,32.15,32.19,120800.0,21.543,21.6233,21.5229,21.5496,120800.0
2007-05-04 14:00:00,32.19,32.2,32.04,32.07,186600.0,21.5496,21.5563,21.4492,21.4693,186600.0
2007-05-04 14:30:00,32.07,32.09,32.06,32.08,123300.0,21.4693,21.4827,21.4626,21.476,123300.0
2007-05-04 15:00:00,32.08,32.15,32.07,32.08,288800.0,21.476,21.5229,21.4693,21.476,288800.0
2007-05-04 15:30:00,32.08,32.12,32.02,32.1,408800.0,21.476,21.5028,21.4358,21.4894,408800.0
2007-05-07 09:30:00,32.29,32.37,32.08,32.09,306500.0,21.6166,21.6701,21.476,21.4827,306500.0
2007-05-07 10:00:00,32.11,32.14,31.91,31.95,245800.0,21.4961,21.5162,21.3622,21.389,245800.0
2007-05-07 10:30:00,31.95,32.01,31.74,31.82,275900.0,21.389,21.4291,21.2484,21.3019,275900.0
2007-05-07 11:00:00,31.82,32.09,31.82,31.99,138100.0,21.3019,21.4827,21.3019,21.4158,138100.0
2007-05-07 11:30:00,31.97,32.13,31.97,31.99,98700.0,21.4024,21.5095,21.4024,21.4158,98700.0
2007-05-07 12:00:00,31.99,32.05,31.92,32.02,57500.0,21.4158,21.4559,21.3689,21.4358,57500.0
2007-05-07 12:30:00,32.03,32.05,31.87,31.96,67400.0,21.4425,21.4559,21.3354,21.3957,67400.0
2007-05-07 13:00:00,31.96,32.02,31.88,32.0,80100.0,21.3957,21.4358,21.3421,21.4224,80100.0
2007-05-07 13:30:00,32.0,32.07,31.99,32.05,99200.0,21.4224,21.4693,21.4158,21.4559,99200.0
2007-05-07 14:00:00,32.05,32.05,32.01,32.05,61200.0,21.4559,21.4559,21.4291,21.4559,61200.0
2007-05-07 14:30:00,32.05,32.06,31.95,32.03,133600.0,21.4559,21.4626,21.389,21.4425,133600.0
2007-05-07 15:00:00,32.03,32.05,31.94,32.01,121400.0,21.4425,21.4559,21.3823,21.4291,121400.0
2007-05-07 15:30:00,32.0,32.02,31.85,31.89,360200.0,21.4224,21.4358,21.322,21.3488,360200.0
2007-05-08 09:30:00,31.1,31.8,31.02,31.55,700900.0,20.8199,21.2886,20.7664,21.1212,700900.0
2007-05-08 10:00:00,31.54,31.72,31.4,31.46,949900.0,21.1145,21.235,21.0208,21.0609,949900.0
2007-05-08 10:30:00,31.48,31.75,31.45,31.59,394400.0,21.0743,21.2551,21.0543,21.148,394400.0
2007-05-08 11:00:00,31.6,31.65,31.51,31.53,194100.0,21.1547,21.1881,21.0944,21.1078,194100.0
2007-05-08 11:30:00,31.53,31.6,31.44,31.46,319400.0,21.1078,21.1547,21.0476,21.0609,319400.0
2007-05-08 12:00:00,31.46,31.5,31.39,31.45,228400.0,21.0609,21.0877,21.0141,21.0543,228400.0
2007-05-08 12:30:00,31.46,31.6,31.45,31.49,89500.0,21.0609,21.1547,21.0543,21.081,89500.0
2007-05-08 13:00:00,31.49,31.53,31.44,31.45,82700.0,21.081,21.1078,21.0476,21.0543,82700.0
2007-05-08 13:30:00,31.46,31.48,31.38,31.47,377200.0,21.0609,21.0743,21.0074,21.0676,377200.0
2007-05-08 14:00:00,31.47,31.5,31.36,31.43,294700.0,21.0676,21.0877,20.994,21.0409,294700.0
2007-05-08 14:30:00,31.43,31.46,31.0,31.1,497700.0,21.0409,21.0609,20.753,20.8199,497700.0
2007-05-08 15:00:00,31.1,31.19,31.0,31.14,490900.0,20.8199,20.8802,20.753,20.8467,490900.0
2007-05-08 15:30:00,31.14,31.19,31.07,31.17,491900.0,20.8467,20.8802,20.7999,20.8668,491900.0
2007-05-09 09:30:00,31.58,31.85,31.42,31.45,732000.0,21.1413,21.322,21.0342,21.0543,732000.0
2007-05-09 10:00:00,31.45,31.46,31.04,31.14,796100.0,21.0543,21.0609,20.7798,20.8467,796100.0
2007-05-09 10:30:00,31.14,31.26,31.14,31.2,232200.0,20.8467,20.9271,20.8467,20.8869,232200.0
2007-05-09 11:00:00,31.2,31.25,31.15,31.2,233500.0,20.8869,20.9204,20.8534,20.8869,233500.0
2007-05-09 11:30:00,31.21,31.23,31.01,31.05,391300.0,20.8936,20.907,20.7597,20.7865,391300.0
2007-05-09 12:00:00,31.05,31.15,31.04,31.06,244700.0,20.7865,20.8534,20.7798,20.7932,244700.0
2007-05-09 12:30:00,31.07,31.2,31.04,31.18,438600.0,20.7999,20.8869,20.7798,20.8735,438600.0
2007-05-09 13:00:00,31.18,31.44,31.15,31.37,314700.0,20.8735,21.0476,20.8534,21.0007,314700.0
2007-05-09 13:30:00,31.37,31.48,31.36,31.44,465400.0,21.0007,21.0743,20.994,21.0476,465400.0
2007-05-09 14:00:00,31.44,31.53,31.32,31.36,434600.0,21.0476,21.1078,20.9672,20.994,434600.0
2007-05-09 14:30:00,31.35,31.6,31.35,31.49,304200.0,20.9873,21.1547,20.9873,21.081,304200.0
2007-05-09 15:00:00,31.49,31.5,31.38,31.45,316700.0,21.081,21.0877,21.0074,21.0543,316700.0
2007-05-09 15:30:00,31.45,31.48,31.36,31.45,850300.0,21.0543,21.0743,20.994,21.0543,850300.0
2007-05-10 09:30:00,31.3,31.4,31.2,31.25,248200.0,20.9538,21.0208,20.8869,20.9204,248200.0
2007-05-10 10:00:00,31.25,31.52,31.23,31.5,297100.0,20.9204,21.1011,20.907,21.0877,297100.0
2007-05-10 10:30:00,31.5,31.7,31.49,31.61,279500.0,21.0877,21.2216,21.081,21.1614,279500.0
2007-05-10 11:00:00,31.61,31.61,31.37,31.4,169300.0,21.1614,21.1614,21.0007,21.0208,169300.0
2007-05-10 11:30:00,31.4,31.61,31.4,31.52,162200.0,21.0208,21.1614,21.0208,21.1011,162200.0
2007-05-10 12:00:00,31.5,31.52,31.34,31.44,191700.0,21.0877,21.1011,20.9806,21.0476,191700.0
2007-05-10 12:30:00,31.44,31.48,31.34,31.35,87600.0,21.0476,21.0743,20.9806,20.9873,87600.0
2007-05-10 13:00:00,31.35,31.36,31.29,31.33,87100.0,20.9873,20.994,20.9471,20.9739,87100.0
2007-05-10 13:30:00,31.32,31.37,31.25,31.32,98200.0,20.9672,21.0007,20.9204,20.9672,98200.0
2007-05-10 14:00:00,31.33,31.37,31.33,31.33,92900.0,20.9739,21.0007,20.9739,20.9739,92900.0
2007-05-10 14:30:00,31.33,31.37,31.26,31.27,87000.0,20.9739,21.0007,20.9271,20.9337,87000.0
2007-05-10 15:00:00,31.27,31.3,31.19,31.19,115600.0,20.9337,20.9538,20.8802,20.8802,115600.0
2007-05-10 15:30:00,31.2,31.24,31.14,31.21,310400.0,20.8869,20.9137,20.8467,20.8936,310400.0
2007-05-11 09:30:00,31.0,31.15,30.85,31.01,385500.0,20.753,20.8534,20.6526,20.7597,385500.0
2007-05-11 10:00:00,31.01,31.04,30.93,30.94,249800.0,20.7597,20.7798,20.7061,20.7128,249800.0
2007-05-11 10:30:00,30.95,30.97,30.88,30.89,157200.0,20.7195,20.7329,20.6727,20.6794,157200.0
2007-05-11 11:00:00,30.88,30.91,30.75,30.79,215200.0,20.6727,20.6927,20.5856,20.6124,215200.0
2007-05-11 11:30:00,30.78,30.79,30.59,30.66,269400.0,20.6057,20.6124,20.4785,20.5254,269400.0
2007-05-11 12:00:00,30.66,30.7,30.6,30.61,154400.0,20.5254,20.5522,20.4852,20.4919,154400.0
2007-05-11 12:30:00,30.61,30.78,30.61,30.77,83800.0,20.4919,20.6057,20.4919,20.599,83800.0
2007-05-11 13:00:00,30.78,30.83,30.77,30.8,87600.0,20.6057,20.6392,20.599,20.6191,87600.0
2007-05-11 13:30:00,30.8,30.82,30.77,30.81,137000.0,20.6191,20.6325,20.599,20.6258,137000.0
2007-05-11 14:00:00,30.8,30.84,30.75,30.79,78700.0,20.6191,20.6459,20.5856,20.6124,78700.0
2007-05-11 14:30:00,30.78,30.87,30.75,30.82,131300.0,20.6057,20.666,20.5856,20.6325,131300.0
2007-05-11 15:00:00,30.82,30.87,30.77,30.83,155600.0,20.6325,20.666,20.599,20.6392,155600.0
2007-05-11 15:30:00,30.83,30.9,30.79,30.87,268900.0,20.6392,20.6861,20.6124,20.666,268900.0
2007-05-14 09:30:00,30.85,31.12,30.55,30.95,254400.0,20.6526,20.8333,20.4517,20.7195,254400.0
2007-05-14 10:00:00,30.95,30.99,30.9,30.99,134100.0,20.7195,20.7463,20.6861,20.7463,134100.0
2007-05-14 10:30:00,30.97,31.09,30.96,31.0,244300.0,20.7329,20.8132,20.7262,20.753,244300.0
2007-05-14 11:00:00,31.01,31.05,30.94,31.02,132500.0,20.7597,20.7865,20.7128,20.7664,132500.0
2007-05-14 11:30:00,31.02,31.18,30.98,31.08,201500.0,20.7664,20.8735,20.7396,20.8066,201500.0
2007-05-14 12:00:00,31.09,31.1,30.98,31.08,126600.0,20.8132,20.8199,20.7396,20.8066,126600.0
2007-05-14 12:30:00,31.07,31.15,31.06,31.06,73700.0,20.7999,20.8534,20.7932,20.7932,73700.0
2007-05-14 13:00:00,31.06,31.06,30.89,30.89,82200.0,20.7932,20.7932,20.6794,20.6794,82200.0
2007-05-14 13:30:00,30.91,30.92,30.78,30.78,79500.0,20.6927,20.6994,20.6057,20.6057,79500.0
2007-05-14 14:00:00,30.79,30.8,30.69,30.77,122200.0,20.6124,20.6191,20.5455,20.599,122200.0
2007-05-14 14:30:00,30.77,30.8,30.75,30.79,73500.0,20.599,20.6191,20.5856,20.6124,73500.0
2007-05-14 15:00:00,30.79,30.86,30.78,30.83,135500.0,20.6124,20.6593,20.6057,20.6392,135500.0
2007-05-14 15:30:00,30.82,30.94,30.81,30.86,356000.0,20.6325,20.7128,20.6258,20.6593,356000.0
2007-05-15 09:30:00,30.72,30.95,30.65,30.92,255300.0,20.5656,20.7195,20.5187,20.6994,255300.0
2007-05-15 10:00:00,30.92,31.25,30.81,31.18,314400.0,20.6994,20.9204,20.6258,20.8735,314400.0
2007-05-15 10:30:00,31.18,31.19,31.06,31.11,153200.0,20.8735,20.8802,20.7932,20.8266,153200.0
2007-05-15 11:00:00,31.1,31.18,31.05,31.16,100900.0,20.8199,20.8735,20.7865,20.8601,100900.0
2007-05-15 11:30:00,31.15,31.23,31.1,31.22,195100.0,20.8534,20.907,20.8199,20.9003,195100.0
2007-05-15 12:00:00,31.23,31.3,31.22,31.25,109700.0,20.907,20.9538,20.9003,20.9204,109700.0
2007-05-15 12:30:00,31.25,31.31,31.25,31.28,100400.0,20.9204,20.9605,20.9204,20.9404,100400.0
2007-05-15 13:00:00,31.28,31.3,31.24,31.27,85000.0,20.9404,20.9538,20.9137,20.9337,85000.0
2007-05-15 13:30:00,31.26,31.28,31.15,31.18,164000.0,20.9271,20.9404,20.8534,20.8735,164000.0
2007-05-15 14:00:00,31.19,31.22,31.1,31.22,94100.0,20.8802,20.9003,20.8199,20.9003,94100.0
2007-05-15 14:30:00,31.22,31.23,31.05,31.13,152900.0,20.9003,20.907,20.7865,20.84,152900.0
2007-05-15 15:00:00,31.13,31.14,31.02,31.1,114600.0,20.84,20.8467,20.7664,20.8199,114600.0
2007-05-15 15:30:00,31.1,31.1,30.91,31.0,300900.0,20.8199,20.8199,20.6927,20.753,300900.0
2007-05-16 09:30:00,30.94,30.96,30.61,30.75,375300.0,20.7128,20.7262,20.4919,20.5856,375300.0
2007-05-16 10:00:00,30.76,30.78,30.64,30.67,228500.0,20.5923,20.6057,20.512,20.5321,228500.0
2007-05-16 10:30:00,30.66,30.72,30.6,30.61,215300.0,20.5254,20.5656,20.4852,20.4919,215300.0
2007-05-16 11:00:00,30.61,30.64,30.56,30.58,105300.0,20.4919,20.512,20.4584,20.4718,105300.0
2007-05-16 11:30:00,30.58,30.64,30.55,30.58,97700.0,20.4718,20.512,20.4517,20.4718,97700.0
2007-05-16 12:00:00,30.58,30.58,30.51,30.53,94900.0,20.4718,20.4718,20.425,20.4384,94900.0
2007-05-16 12:30:00,30.52,30.68,30.52,30.65,125200.0,20.4317,20.5388,20.4317,20.5187,125200.0
2007-05-16 13:00:00,30.65,30.69,30.6,30.67,66500.0,20.5187,20.5455,20.4852,20.5321,66500.0
2007-05-16 13:30:00,30.68,30.75,30.67,30.71,103800.0,20.5388,20.5856,20.5321,20.5589,103800.0
2007-05-16 14:00:00,30.71,30.81,30.71,30.81,69500.0,20.5589,20.6258,20.5589,20.6258,69500.0
2007-05-16 14:30:00,30.8,30.81,30.74,30.77,65000.0,20.6191,20.6258,20.5789,20.599,65000.0
2007-05-16 15:00:00,30.77,30.81,30.74,30.8,75900.0,20.599,20.6258,20.5789,20.6191,75900.0
2007-05-16 15:30:00,30.8,30.88,30.79,30.85,195700.0,20.6191,20.6727,20.6124,20.6526,195700.0
2007-05-17 09:30:00,30.67,30.9,30.63,30.9,114400.0,20.5321,20.6861,20.5053,20.6861,114400.0
2007-05-17 10:00:00,30.89,30.89,30.79,30.8,160000.0,20.6794,20.6794,20.6124,20.6191,160000.0
2007-05-17 10:30:00,30.79,30.83,30.79,30.83,67000.0,20.6124,20.6392,20.6124,20.6392,67000.0
2007-05-17 11:00:00,30.83,30.89,30.83,30.83,80900.0,20.6392,20.6794,20.6392,20.6392,80900.0
2007-05-17 11:30:00,30.83,30.84,30.79,30.8,67500.0,20.6392,20.6459,20.6124,20.6191,67500.0
2007-05-17 12:00:00,30.8,30.82,30.79,30.81,76900.0,20.6191,20.6325,20.6124,20.6258,76900.0
2007-05-17 12:30:00,30.8,30.81,30.67,30.67,120300.0,20.6191,20.6258,20.5321,20.5321,120300.0
2007-05-17 13:00:00,30.67,30.79,30.65,30.79,70000.0,20.5321,20.6124,20.5187,20.6124,70000.0
2007-05-17 13:30:00,30.78,30.85,30.78,30.85,111900.0,20.6057,20.6526,20.6057,20.6526,111900.0
2007-05-17 14:00:00,30.84,31.0,30.79,30.9,387000.0,20.6459,20.753,20.6124,20.6861,387000.0
2007-05-17 14:30:00,30.89,30.98,30.85,30.96,243400.0,20.6794,20.7396,20.6526,20.7262,243400.0
2007-05-17 15:00:00,30.95,31.0,30.86,30.9,234000.0,20.7195,20.753,20.6593,20.6861,234000.0
2007-05-17 15:30:00,30.9,30.98,30.88,30.93,305800.0,20.6861,20.7396,20.6727,20.7061,305800.0
2007-05-18 09:30:00,31.06,31.22,30.99,31.19,653500.0,20.7932,20.9003,20.7463,20.8802,653500.0
2007-05-18 10:00:00,31.19,31.4,31.18,31.34,273900.0,20.8802,21.0208,20.8735,20.9806,273900.0
2007-05-18 10:30:00,31.33,31.36,31.23,31.29,165300.0,20.9739,20.994,20.907,20.9471,165300.0
2007-05-18 11:00:00,31.29,31.29,31.22,31.25,85400.0,20.9471,20.9471,20.9003,20.9204,85400.0
2007-05-18 11:30:00,31.25,31.3,31.22,31.23,92000.0,20.9204,20.9538,20.9003,20.907,92000.0
2007-05-18 12:00:00,31.23,31.3,31.23,31.3,218300.0,20.907,20.9538,20.907,20.9538,218300.0
2007-05-18 12:30:00,31.3,31.32,31.28,31.3,89900.0,20.9538,20.9672,20.9404,20.9538,89900.0
2007-05-18 13:00:00,31.3,31.3,31.23,31.25,78000.0,20.9538,20.9538,20.907,20.9204,78000.0
2007-05-18 13:30:00,31.23,31.34,31.23,31.32,86500.0,20.907,20.9806,20.907,20.9672,86500.0
2007-05-18 14:00:00,31.32,31.36,31.29,31.29,90700.0,20.9672,20.994,20.9471,20.9471,90700.0
2007-05-18 14:30:00,31.29,31.3,31.21,31.24,135200.0,20.9471,20.9538,20.8936,20.9137,135200.0
2007-05-18 15:00:00,31.24,31.25,31.19,31.21,155300.0,20.9137,20.9204,20.8802,20.8936,155300.0
2007-05-18 15:30:00,31.21,31.29,31.2,31.28,203600.0,20.8936,20.9471,20.8869,20.9404,203600.0
2007-05-21 09:30:00,31.28,31.45,31.14,31.4,209300.0,20.9404,21.0543,20.8467,21.0208,209300.0
2007-05-21 10:00:00,31.4,31.49,31.36,31.38,147200.0,21.0208,21.081,20.994,21.0074,147200.0
2007-05-21 10:30:00,31.39,31.46,31.35,31.37,116700.0,21.0141,21.0609,20.9873,21.0007,116700.0
2007-05-21 11:00:00,31.37,31.47,31.36,31.47,59500.0,21.0007,21.0676,20.994,21.0676,59500.0
2007-05-21 11:30:00,31.46,31.56,31.46,31.49,144000.0,21.0609,21.1279,21.0609,21.081,144000.0
2007-05-21 12:00:00,31.49,31.63,31.46,31.63,148400.0,21.081,21.1748,21.0609,21.1748,148400.0
2007-05-21 12:30:00,31.63,31.72,31.62,31.67,160400.0,21.1748,21.235,21.1681,21.2015,160400.0
2007-05-21 13:00:00,31.67,31.68,31.53,31.54,88800.0,21.2015,21.2082,21.1078,21.1145,88800.0
2007-05-21 13:30:00,31.54,31.55,31.47,31.5,71200.0,21.1145,21.1212,21.0676,21.0877,71200.0
2007-05-21 14:00:00,31.51,31.54,31.48,31.49,51800.0,21.0944,21.1145,21.0743,21.081,51800.0
2007-05-21 14:30:00,31.5,31.57,31.46,31.5,105100.0,21.0877,21.1346,21.0609,21.0877,105100.0
2007-05-21 15:00:00,31.5,31.5,31.4,31.4,170000.0,21.0877,21.0877,21.0208,21.0208,170000.0
2007-05-21 15:30:00,31.4,31.46,31.4,31.44,298600.0,21.0208,21.0609,21.0208,21.0476,298600.0
2007-05-22 09:30:00,31.67,31.67,31.3,31.35,293800.0,21.2015,21.2015,20.9538,20.9873,293800.0
2007-05-22 10:00:00,31.34,31.49,31.31,31.46,149900.0,20.9806,21.081,20.9605,21.0609,149900.0
2007-05-22 10:30:00,31.46,31.48,31.38,31.39,131000.0,21.0609,21.0743,21.0074,21.0141,131000.0
2007-05-22 11:00:00,31.38,31.39,31.2,31.27,185900.0,21.0074,21.0141,20.8869,20.9337,185900.0
2007-05-22 11:30:00,31.27,31.27,31.2,31.25,115900.0,20.9337,20.9337,20.8869,20.9204,115900.0
2007-05-22 12:00:00,31.26,31.32,31.25,31.32,69800.0,20.9271,20.9672,20.9204,20.9672,69800.0
2007-05-22 12:30:00,31.32,31.44,31.31,31.44,107300.0,20.9672,21.0476,20.9605,21.0476,107300.0
2007-05-22 13:00:00,31.44,31.5,31.42,31.49,116000.0,21.0476,21.0877,21.0342,21.081,116000.0
2007-05-22 13:30:00,31.5,31.58,31.48,31.53,109200.0,21.0877,21.1413,21.0743,21.1078,109200.0
2007-05-22 14:00:00,31.53,31.61,31.51,31.56,95200.0,21.1078,21.1614,21.0944,21.1279,95200.0
2007-05-22 14:30:00,31.56,31.6,31.49,31.59,93300.0,21.1279,21.1547,21.081,21.148,93300.0
2007-05-22 15:00:00,31.6,31.6,31.47,31.49,132700.0,21.1547,21.1547,21.0676,21.081,132700.0
2007-05-22 15:30:00,31.49,31.52,31.41,31.46,116500.0,21.081,21.1011,21.0275,21.0609,116500.0
2007-05-23 09:30:00,31.58,32.13,31.56,32.0,669100.0,21.1413,21.5095,21.1279,21.4224,669100.0
2007-05-23 10:00:00,32.0,32.24,31.99,32.22,378000.0,21.4224,21.5831,21.4158,21.5697,378000.0
2007-05-23 10:30:00,32.22,32.45,32.2,32.34,372800.0,21.5697,21.7237,21.5563,21.6501,372800.0
2007-05-23 11:00:00,32.34,32.59,32.32,32.52,346300.0,21.6501,21.8174,21.6367,21.7706,346300.0
2007-05-23 11:30:00,32.52,32.85,32.45,32.77,384500.0,21.7706,21.9915,21.7237,21.9379,384500.0
2007-05-23 12:00:00,32.77,32.99,32.77,32.93,373800.0,21.9379,22.0852,21.9379,22.045,373800.0
2007-05-23 12:30:00,32.93,33.42,32.92,33.42,871600.0,22.045,22.3731,22.0383,22.3731,871600.0
2007-05-23 13:00:00,33.42,33.46,33.27,33.3,384800.0,22.3731,22.3998,22.2727,22.2927,384800.0
2007-05-23 13:30:00,33.3,33.3,32.97,33.07,927100.0,22.2927,22.2927,22.0718,22.1388,927100.0
2007-05-23 14:00:00,33.07,33.13,32.89,32.92,645700.0,22.1388,22.1789,22.0183,22.0383,645700.0
2007-05-23 14:30:00,32.93,33.08,32.85,33.04,1303500.0,22.045,22.1455,21.9915,22.1187,1303500.0
2007-05-23 15:00:00,33.05,33.05,32.8,33.01,445700.0,22.1254,22.1254,21.958,22.0986,445700.0
2007-05-23 15:30:00,33.01,33.14,33.0,33.04,519600.0,22.0986,22.1856,22.0919,22.1187,519600.0
2007-05-24 09:30:00,33.25,33.25,32.64,33.01,378200.0,22.2593,22.2593,21.8509,22.0986,378200.0
2007-05-24 10:00:00,33.01,33.16,33.01,33.07,248900.0,22.0986,22.199,22.0986,22.1388,248900.0
2007-05-24 10:30:00,33.07,33.08,32.95,33.02,292100.0,22.1388,22.1455,22.0584,22.1053,292100.0
2007-05-24 11:00:00,33.02,33.11,32.99,33.01,284000.0,22.1053,22.1655,22.0852,22.0986,284000.0
2007-05-24 11:30:00,33.0,33.04,32.97,32.98,249500.0,22.0919,22.1187,22.0718,22.0785,249500.0
2007-05-24 12:00:00,32.98,33.03,32.95,32.98,318000.0,22.0785,22.112,22.0584,22.0785,318000.0
2007-05-24 12:30:00,32.99,33.03,32.96,33.01,411600.0,22.0852,22.112,22.0651,22.0986,411600.0
2007-05-24 13:00:00,33.01,33.06,33.0,33.01,103000.0,22.0986,22.1321,22.0919,22.0986,103000.0
2007-05-24 13:30:00,33.0,33.05,32.99,33.02,215700.0,22.0919,22.1254,22.0852,22.1053,215700.0
2007-05-24 14:00:00,33.03,33.04,32.98,33.01,181800.0,22.112,22.1187,22.0785,22.0986,181800.0
2007-05-24 14:30:00,33.01,33.02,32.95,32.96,349900.0,22.0986,22.1053,22.0584,22.0651,349900.0
2007-05-24 15:00:00,32.96,33.01,32.95,32.96,309700.0,22.0651,22.0986,22.0584,22.0651,309700.0
2007-05-24 15:30:00,32.96,33.01,32.9,33.0,385500.0,22.0651,22.0986,22.025,22.0919,385500.0
2007-05-25 09:30:00,32.91,33.09,32.77,33.0,212100.0,22.0316,22.1522,21.9379,22.0919,212100.0
2007-05-25 10:00:00,33.0,33.27,32.99,33.24,212800.0,22.0919,22.2727,22.0852,22.2526,212800.0
2007-05-25 10:30:00,33.24,33.27,33.18,33.2,379000.0,22.2526,22.2727,22.2124,22.2258,379000.0
2007-05-25 11:00:00,33.19,33.28,33.18,33.22,785700.0,22.2191,22.2793,22.2124,22.2392,785700.0
2007-05-25 11:30:00,33.23,33.25,33.06,33.12,181300.0,22.2459,22.2593,22.1321,22.1722,181300.0
2007-05-25 12:00:00,33.13,33.15,33.0,33.06,198800.0,22.1789,22.1923,22.0919,22.1321,198800.0
2007-05-25 12:30:00,33.06,33.26,33.05,33.25,189100.0,22.1321,22.266,22.1254,22.2593,189100.0
2007-05-25 13:00:00,33.26,33.27,33.19,33.2,279300.0,22.266,22.2727,22.2191,22.2258,279300.0
2007-05-25 13:30:00,33.2,33.21,33.08,33.11,126400.0,22.2258,22.2325,22.1455,22.1655,126400.0
2007-05-25 14:00:00,33.1,33.13,32.99,33.08,334900.0,22.1588,22.1789,22.0852,22.1455,334900.0
2007-05-25 14:30:00,33.08,33.21,33.06,33.2,215300.0,22.1455,22.2325,22.1321,22.2258,215300.0
2007-05-25 15:00:00,33.19,33.2,33.09,33.12,232300.0,22.2191,22.2258,22.1522,22.1722,232300.0
2007-05-25 15:30:00,33.12,33.2,33.0,33.11,427300.0,22.1722,22.2258,22.0919,22.1655,427300.0
2007-05-29 09:30:00,32.55,33.2,32.26,32.88,670800.0,21.7906,22.2258,21.5965,22.0116,670800.0
2007-05-29 10:00:00,32.91,33.04,32.89,32.99,322900.0,22.0316,22.1187,22.0183,22.0852,322900.0
2007-05-29 10:30:00,32.98,33.05,32.93,33.02,211300.0,22.0785,22.1254,22.045,22.1053,211300.0
2007-05-29 11:00:00,33.01,33.15,33.0,33.14,288900.0,22.0986,22.1923,22.0919,22.1856,288900.0
2007-05-29 11:30:00,33.15,33.17,33.03,33.03,138000.0,22.1923,22.2057,22.112,22.112,138000.0
2007-05-29 12:00:00,33.03,33.04,32.98,33.01,180000.0,22.112,22.1187,22.0785,22.0986,180000.0
2007-05-29 12:30:00,33.0,33.07,32.99,33.01,121600.0,22.0919,22.1388,22.0852,22.0986,121600.0
2007-05-29 13:00:00,33.0,33.02,32.97,33.0,213600.0,22.0919,22.1053,22.0718,22.0919,213600.0
2007-05-29 13:30:00,33.0,33.01,32.94,32.96,149400.0,22.0919,22.0986,22.0517,22.0651,149400.0
2007-05-29 14:00:00,32.96,33.01,32.95,32.97,149100.0,22.0651,22.0986,22.0584,22.0718,149100.0
2007-05-29 14:30:00,32.98,33.01,32.96,32.99,424300.0,22.0785,22.0986,22.0651,22.0852,424300.0
2007-05-29 15:00:00,33.0,33.04,32.99,33.0,278300.0,22.0919,22.1187,22.0852,22.0919,278300.0
2007-05-29 15:30:00,33.01,33.05,33.0,33.02,576500.0,22.0986,22.1254,22.0919,22.1053,576500.0
2007-05-30 09:30:00,32.87,33.1,32.75,33.0,459900.0,22.0049,22.1588,21.9245,22.0919,459900.0
2007-05-30 10:00:00,33.0,33.0,32.93,32.99,435900.0,22.0919,22.0919,22.045,22.0852,435900.0
2007-05-30 10:30:00,32.98,32.99,32.85,32.86,244300.0,22.0785,22.0852,21.9915,21.9982,244300.0
2007-05-30 11:00:00,32.87,32.95,32.83,32.91,210900.0,22.0049,22.0584,21.9781,22.0316,210900.0
2007-05-30 11:30:00,32.92,32.96,32.88,32.93,140700.0,22.0383,22.0651,22.0116,22.045,140700.0
2007-05-30 12:00:00,32.93,32.98,32.84,32.98,123700.0,22.045,22.0785,21.9848,22.0785,123700.0
2007-05-30 12:30:00,32.98,33.0,32.95,32.99,112600.0,22.0785,22.0919,22.0584,22.0852,112600.0
2007-05-30 13:00:00,32.99,33.0,32.97,32.97,82600.0,22.0852,22.0919,22.0718,22.0718,82600.0
2007-05-30 13:30:00,32.98,33.0,32.86,32.98,189200.0,22.0785,22.0919,21.9982,22.0785,189200.0
2007-05-30 14:00:00,32.98,33.0,32.85,32.97,190700.0,22.0785,22.0919,21.9915,22.0718,190700.0
2007-05-30 14:30:00,32.98,33.09,32.95,33.02,503600.0,22.0785,22.1522,22.0584,22.1053,503600.0
2007-05-30 15:00:00,33.03,33.09,33.0,33.06,407200.0,22.112,22.1522,22.0919,22.1321,407200.0
2007-05-30 15:30:00,33.06,33.22,33.04,33.17,549000.0,22.1321,22.2392,22.1187,22.2057,549000.0
2007-05-31 09:30:00,33.16,33.39,33.15,33.28,333200.0,22.199,22.353,22.1923,22.2793,333200.0
2007-05-31 10:00:00,33.27,33.32,33.17,33.21,238300.0,22.2727,22.3061,22.2057,22.2325,238300.0
2007-05-31 10:30:00,33.2,33.25,33.13,33.15,199800.0,22.2258,22.2593,22.1789,22.1923,199800.0
2007-05-31 11:00:00,33.14,33.18,33.07,33.07,178700.0,22.1856,22.2124,22.1388,22.1388,178700.0
2007-05-31 11:30:00,33.07,33.09,33.03,33.09,112900.0,22.1388,22.1522,22.112,22.1522,112900.0
2007-05-31 12:00:00,33.08,33.13,33.03,33.1,195000.0,22.1455,22.1789,22.112,22.1588,195000.0
2007-05-31 12:30:00,33.1,33.16,33.1,33.14,147600.0,22.1588,22.199,22.1588,22.1856,147600.0
2007-05-31 13:00:00,33.13,33.15,32.93,32.94,219300.0,22.1789,22.1923,22.045,22.0517,219300.0
2007-05-31 13:30:00,32.93,33.02,32.89,32.97,162400.0,22.045,22.1053,22.0183,22.0718,162400.0
2007-05-31 14:00:00,32.97,33.03,32.94,32.95,125500.0,22.0718,22.112,22.0517,22.0584,125500.0
2007-05-31 14:30:00,32.94,33.0,32.94,32.99,237100.0,22.0517,22.0919,22.0517,22.0852,237100.0
2007-05-31 15:00:00,33.0,33.06,32.91,32.92,498200.0,22.0919,22.1321,22.0316,22.0383,498200.0
2007-05-31 15:30:00,32.92,33.0,32.86,32.88,1205100.0,22.0383,22.0919,21.9982,22.0116,1205100.0
2007-06-01 09:30:00,33.0,33.03,32.85,32.99,230700.0,22.0919,22.112,21.9915,22.0852,230700.0
2007-06-01 10:00:00,32.98,33.02,32.83,32.83,332400.0,22.0785,22.1053,21.9781,21.9781,332400.0
2007-06-01 10:30:00,32.82,32.94,32.78,32.82,188000.0,21.9714,22.0517,21.9446,21.9714,188000.0
2007-06-01 11:00:00,32.81,32.85,32.71,32.71,206200.0,21.9647,21.9915,21.8978,21.8978,206200.0
2007-06-01 11:30:00,32.7,32.71,32.51,32.53,276900.0,21.8911,21.8978,21.7639,21.7773,276900.0
2007-06-01 12:00:00,32.53,32.61,32.5,32.61,138800.0,21.7773,21.8308,21.7572,21.8308,138800.0
2007-06-01 12:30:00,32.61,32.66,32.57,32.59,174900.0,21.8308,21.8643,21.804,21.8174,174900.0
2007-06-01 13:00:00,32.59,32.59,32.52,32.52,120800.0,21.8174,21.8174,21.7706,21.7706,120800.0
2007-06-01 13:30:00,32.53,32.59,32.5,32.52,164600.0,21.7773,21.8174,21.7572,21.7706,164600.0
2007-06-01 14:00:00,32.51,32.56,32.5,32.54,149900.0,21.7639,21.7973,21.7572,21.784,149900.0
2007-06-01 14:30:00,32.53,32.56,32.5,32.52,113300.0,21.7773,21.7973,21.7572,21.7706,113300.0
2007-06-01 15:00:00,32.51,32.53,32.42,32.43,187100.0,21.7639,21.7773,21.7036,21.7103,187100.0
2007-06-01 15:30:00,32.43,32.49,32.4,32.44,436500.0,21.7103,21.7505,21.6902,21.717,436500.0
2007-06-04 09:30:00,32.22,32.71,32.15,32.65,300700.0,21.5697,21.8978,21.5229,21.8576,300700.0
2007-06-04 10:00:00,32.65,32.73,32.59,32.72,243800.0,21.8576,21.9111,21.8174,21.9045,243800.0
2007-06-04 10:30:00,32.72,32.76,32.61,32.69,271600.0,21.9045,21.9312,21.8308,21.8844,271600.0
2007-06-04 11:00:00,32.69,32.9,32.64,32.88,233800.0,21.8844,22.025,21.8509,22.0116,233800.0
2007-06-04 11:30:00,32.88,32.9,32.72,32.78,209600.0,22.0116,22.025,21.9045,21.9446,209600.0
2007-06-04 12:00:00,32.78,32.8,32.45,32.79,379800.0,21.9446,21.958,21.7237,21.9513,379800.0
2007-06-04 12:30:00,32.79,32.79,32.45,32.7,327200.0,21.9513,21.9513,21.7237,21.8911,327200.0
2007-06-04 13:00:00,32.7,32.71,32.68,32.7,73500.0,21.8911,21.8978,21.8777,21.8911,73500.0
2007-06-04 13:30:00,32.69,32.71,32.66,32.67,240300.0,21.8844,21.8978,21.8643,21.871,240300.0
2007-06-04 14:00:00,32.67,32.71,32.66,32.7,125400.0,21.871,21.8978,21.8643,21.8911,125400.0
2007-06-04 14:30:00,32.69,32.7,32.66,32.66,226500.0,21.8844,21.8911,21.8643,21.8643,226500.0
2007-06-04 15:00:00,32.66,32.7,32.65,32.66,374500.0,21.8643,21.8911,21.8576,21.8643,374500.0
2007-06-04 15:30:00,32.65,32.68,32.6,32.65,488500.0,21.8576,21.8777,21.8241,21.8576,488500.0
2007-06-05 09:30:00,32.53,32.6,32.3,32.48,292400.0,21.7773,21.8241,21.6233,21.7438,292400.0
2007-06-05 10:00:00,32.48,32.58,32.31,32.41,182500.0,21.7438,21.8107,21.63,21.6969,182500.0
2007-06-05 10:30:00,32.42,32.47,32.28,32.41,162800.0,21.7036,21.7371,21.6099,21.6969,162800.0
2007-06-05 11:00:00,32.41,32.52,32.36,32.39,157400.0,21.6969,21.7706,21.6635,21.6835,157400.0
2007-06-05 11:30:00,32.4,32.43,32.35,32.41,111900.0,21.6902,21.7103,21.6568,21.6969,111900.0
2007-06-05 12:00:00,32.41,32.42,32.32,32.33,146400.0,21.6969,21.7036,21.6367,21.6434,146400.0
2007-06-05 12:30:00,32.32,32.38,32.32,32.37,150500.0,21.6367,21.6768,21.6367,21.6701,150500.0
2007-06-05 13:00:00,32.36,32.41,32.32,32.32,137500.0,21.6635,21.6969,21.6367,21.6367,137500.0
2007-06-05 13:30:00,32.32,32.36,32.3,32.32,203900.0,21.6367,21.6635,21.6233,21.6367,203900.0
2007-06-05 14:00:00,32.32,32.33,32.26,32.26,135900.0,21.6367,21.6434,21.5965,21.5965,135900.0
2007-06-05 14:30:00,32.27,32.28,32.2,32.22,252000.0,21.6032,21.6099,21.5563,21.5697,252000.0
2007-06-05 15:00:00,32.22,32.25,32.2,32.24,182300.0,21.5697,21.5898,21.5563,21.5831,182300.0
2007-06-05 15:30:00,32.24,32.26,32.15,32.19,419000.0,21.5831,21.5965,21.5229,21.5496,419000.0
2007-06-06 09:30:00,32.0,32.28,32.0,32.19,418200.0,21.4224,21.6099,21.4224,21.5496,418200.0
2007-06-06 10:00:00,32.17,32.26,32.13,32.24,173800.0,21.5363,21.5965,21.5095,21.5831,173800.0
2007-06-06 10:30:00,32.23,32.26,32.12,32.13,182000.0,21.5764,21.5965,21.5028,21.5095,182000.0
2007-06-06 11:00:00,32.12,32.28,32.12,32.2,323800.0,21.5028,21.6099,21.5028,21.5563,323800.0
2007-06-06 11:30:00,32.19,32.24,32.14,32.19,151400.0,21.5496,21.5831,21.5162,21.5496,151400.0
2007-06-06 12:00:00,32.19,32.25,32.18,32.24,181600.0,21.5496,21.5898,21.543,21.5831,181600.0
2007-06-06 12:30:00,32.24,32.25,32.15,32.17,145800.0,21.5831,21.5898,21.5229,21.5363,145800.0
2007-06-06 13:00:00,32.18,32.19,32.14,32.18,133500.0,21.543,21.5496,21.5162,21.543,133500.0
2007-06-06 13:30:00,32.19,32.21,32.16,32.21,118700.0,21.5496,21.563,21.5296,21.563,118700.0
2007-06-06 14:00:00,32.21,32.26,32.17,32.17,180600.0,21.563,21.5965,21.5363,21.5363,180600.0
2007-06-06 14:30:00,32.18,32.23,32.15,32.19,165800.0,21.543,21.5764,21.5229,21.5496,165800.0
2007-06-06 15:00:00,32.2,32.25,32.15,32.17,192300.0,21.5563,21.5898,21.5229,21.5363,192300.0
2007-06-06 15:30:00,32.17,32.22,32.16,32.18,284700.0,21.5363,21.5697,21.5296,21.543,284700.0
2007-06-07 09:30:00,32.05,32.29,31.93,31.97,156400.0,21.4559,21.6166,21.3756,21.4024,156400.0
2007-06-07 10:00:00,31.98,31.98,31.7,31.71,409000.0,21.4091,21.4091,21.2216,21.2283,409000.0
2007-06-07 10:30:00,31.7,31.73,31.6,31.68,227800.0,21.2216,21.2417,21.1547,21.2082,227800.0
2007-06-07 11:00:00,31.7,31.72,31.61,31.71,198400.0,21.2216,21.235,21.1614,21.2283,198400.0
2007-06-07 11:30:00,31.7,31.77,31.66,31.66,86200.0,21.2216,21.2685,21.1948,21.1948,86200.0
2007-06-07 12:00:00,31.66,31.71,31.63,31.67,93400.0,21.1948,21.2283,21.1748,21.2015,93400.0
2007-06-07 12:30:00,31.68,31.7,31.58,31.58,173000.0,21.2082,21.2216,21.1413,21.1413,173000.0
2007-06-07 13:00:00,31.58,31.62,31.48,31.48,187800.0,21.1413,21.1681,21.0743,21.0743,187800.0
2007-06-07 13:30:00,31.49,31.52,31.33,31.51,171900.0,21.081,21.1011,20.9739,21.0944,171900.0
2007-06-07 14:00:00,31.51,31.64,31.51,31.59,154100.0,21.0944,21.1814,21.0944,21.148,154100.0
2007-06-07 14:30:00,31.58,31.72,31.54,31.66,113700.0,21.1413,21.235,21.1145,21.1948,113700.0
2007-06-07 15:00:00,31.66,31.69,31.54,31.57,172200.0,21.1948,21.2149,21.1145,21.1346,172200.0
2007-06-07 15:30:00,31.57,31.62,31.34,31.42,656400.0,21.1346,21.1681,20.9806,21.0342,656400.0
2007-06-08 09:30:00,31.39,31.48,31.28,31.44,172900.0,21.0141,21.0743,20.9404,21.0476,172900.0
2007-06-08 10:00:00,31.45,31.45,31.35,31.36,137900.0,21.0543,21.0543,20.9873,20.994,137900.0
2007-06-08 10:30:00,31.37,31.38,31.25,31.35,236100.0,21.0007,21.0074,20.9204,20.9873,236100.0
2007-06-08 11:00:00,31.36,31.4,31.25,31.35,162200.0,20.994,21.0208,20.9204,20.9873,162200.0
2007-06-08 11:30:00,31.35,31.41,31.31,31.39,112800.0,20.9873,21.0275,20.9605,21.0141,112800.0
2007-06-08 12:00:00,31.4,31.41,31.32,31.38,82200.0,21.0208,21.0275,20.9672,21.0074,82200.0
2007-06-08 12:30:00,31.38,31.38,31.25,31.31,132300.0,21.0074,21.0074,20.9204,20.9605,132300.0
2007-06-08 13:00:00,31.31,31.33,31.17,31.19,156000.0,20.9605,20.9739,20.8668,20.8802,156000.0
2007-06-08 13:30:00,31.19,31.29,31.15,31.22,159900.0,20.8802,20.9471,20.8534,20.9003,159900.0
2007-06-08 14:00:00,31.21,31.29,31.2,31.25,166000.0,20.8936,20.9471,20.8869,20.9204,166000.0
2007-06-08 14:30:00,31.26,31.3,31.17,31.24,213400.0,20.9271,20.9538,20.8668,20.9137,213400.0
2007-06-08 15:00:00,31.24,31.36,31.23,31.24,178600.0,20.9137,20.994,20.907,20.9137,178600.0
2007-06-08 15:30:00,31.24,31.46,31.24,31.4,404200.0,20.9137,21.0609,20.9137,21.0208,404200.0
2007-06-11 09:30:00,31.33,31.51,31.19,31.19,255800.0,20.9739,21.0944,20.8802,20.8802,255800.0
2007-06-11 10:00:00,31.17,31.22,31.1,31.21,232600.0,20.8668,20.9003,20.8199,20.8936,232600.0
2007-06-11 10:30:00,31.2,31.3,31.16,31.3,147700.0,20.8869,20.9538,20.8601,20.9538,147700.0
2007-06-11 11:00:00,31.3,31.31,31.22,31.25,88800.0,20.9538,20.9605,20.9003,20.9204,88800.0
2007-06-11 11:30:00,31.24,31.31,31.23,31.31,114100.0,20.9137,20.9605,20.907,20.9605,114100.0
2007-06-11 12:00:00,31.31,31.35,31.3,31.33,70300.0,20.9605,20.9873,20.9538,20.9739,70300.0
2007-06-11 12:30:00,31.33,31.43,31.33,31.34,81600.0,20.9739,21.0409,20.9739,20.9806,81600.0
2007-06-11 13:00:00,31.34,31.51,31.33,31.51,62000.0,20.9806,21.0944,20.9739,21.0944,62000.0
2007-06-11 13:30:00,31.51,31.55,31.31,31.32,118100.0,21.0944,21.1212,20.9605,20.9672,118100.0
2007-06-11 14:00:00,31.33,31.47,31.31,31.45,82400.0,20.9739,21.0676,20.9605,21.0543,82400.0
2007-06-11 14:30:00,31.45,31.55,31.45,31.51,100200.0,21.0543,21.1212,21.0543,21.0944,100200.0
2007-06-11 15:00:00,31.51,31.58,31.46,31.57,132300.0,21.0944,21.1413,21.0609,21.1346,132300.0
2007-06-11 15:30:00,31.56,31.56,31.42,31.46,237200.0,21.1279,21.1279,21.0342,21.0609,237200.0
2007-06-12 09:30:00,31.35,31.38,31.15,31.15,349800.0,20.9873,21.0074,20.8534,20.8534,349800.0
2007-06-12 10:00:00,31.15,31.22,31.03,31.07,245000.0,20.8534,20.9003,20.7731,20.7999,245000.0
2007-06-12 10:30:00,31.07,31.11,30.94,30.97,387200.0,20.7999,20.8266,20.7128,20.7329,387200.0
2007-06-12 11:00:00,30.97,31.03,30.87,30.97,285500.0,20.7329,20.7731,20.666,20.7329,285500.0
2007-06-12 11:30:00,30.97,31.07,30.96,30.99,249400.0,20.7329,20.7999,20.7262,20.7463,249400.0
2007-06-12 12:00:00,30.99,31.01,30.95,30.99,106600.0,20.7463,20.7597,20.7195,20.7463,106600.0
2007-06-12 12:30:00,30.99,31.04,30.96,31.01,130500.0,20.7463,20.7798,20.7262,20.7597,130500.0
2007-06-12 13:00:00,31.01,31.09,31.0,31.07,171100.0,20.7597,20.8132,20.753,20.7999,171100.0
2007-06-12 13:30:00,31.07,31.28,31.07,31.26,283500.0,20.7999,20.9404,20.7999,20.9271,283500.0
2007-06-12 14:00:00,31.26,31.35,31.06,31.07,233200.0,20.9271,20.9873,20.7932,20.7999,233200.0
2007-06-12 14:30:00,31.07,31.13,30.92,31.05,336300.0,20.7999,20.84,20.6994,20.7865,336300.0
2007-06-12 15:00:00,31.05,31.06,30.85,30.96,405100.0,20.7865,20.7932,20.6526,20.7262,405100.0
2007-06-12 15:30:00,30.95,30.99,30.75,30.81,536900.0,20.7195,20.7463,20.5856,20.6258,536900.0
2007-06-13 09:30:00,31.06,31.15,30.91,31.08,509300.0,20.7932,20.8534,20.6927,20.8066,509300.0
2007-06-13 10:00:00,31.08,31.21,31.02,31.18,314000.0,20.8066,20.8936,20.7664,20.8735,314000.0
2007-06-13 10:30:00,31.18,31.18,31.07,31.08,254400.0,20.8735,20.8735,20.7999,20.8066,254400.0
2007-06-13 11:00:00,31.08,31.15,31.02,31.05,227600.0,20.8066,20.8534,20.7664,20.7865,227600.0
2007-06-13 11:30:00,31.05,31.13,31.05,31.1,197900.0,20.7865,20.84,20.7865,20.8199,197900.0
2007-06-13 12:00:00,31.09,31.12,30.99,31.05,408900.0,20.8132,20.8333,20.7463,20.7865,408900.0
2007-06-13 12:30:00,31.05,31.16,31.05,31.1,312600.0,20.7865,20.8601,20.7865,20.8199,312600.0
2007-06-13 13:00:00,31.1,31.11,30.95,30.98,161900.0,20.8199,20.8266,20.7195,20.7396,161900.0
2007-06-13 13:30:00,30.98,31.01,30.94,30.95,107200.0,20.7396,20.7597,20.7128,20.7195,107200.0
2007-06-13 14:00:00,30.95,31.05,30.93,30.95,335300.0,20.7195,20.7865,20.7061,20.7195,335300.0
2007-06-13 14:30:00,30.95,30.95,30.87,30.92,350600.0,20.7195,20.7195,20.666,20.6994,350600.0
2007-06-13 15:00:00,30.92,33.9,30.79,30.81,483200.0,20.6994,22.6944,20.6124,20.6258,483200.0
2007-06-13 15:30:00,30.81,30.94,30.81,30.92,845900.0,20.6258,20.7128,20.6258,20.6994,845900.0
2007-06-14 09:30:00,31.0,31.24,30.9,31.0,344300.0,20.753,20.9137,20.6861,20.753,344300.0
2007-06-14 10:00:00,31.0,31.09,30.92,31.05,291300.0,20.753,20.8132,20.6994,20.7865,291300.0
2007-06-14 10:30:00,31.05,31.23,31.02,31.14,245000.0,20.7865,20.907,20.7664,20.8467,245000.0
2007-06-14 11:00:00,31.14,31.15,30.97,31.0,170000.0,20.8467,20.8534,20.7329,20.753,170000.0
2007-06-14 11:30:00,30.99,31.0,30.96,30.98,117700.0,20.7463,20.753,20.7262,20.7396,117700.0
2007-06-14 12:00:00,30.99,31.06,30.99,31.0,140800.0,20.7463,20.7932,20.7463,20.753,140800.0
2007-06-14 12:30:00,31.0,31.02,30.97,30.97,72200.0,20.753,20.7664,20.7329,20.7329,72200.0
2007-06-14 13:00:00,30.98,31.02,30.98,31.0,102000.0,20.7396,20.7664,20.7396,20.753,102000.0
2007-06-14 13:30:00,31.0,31.06,30.99,31.0,135400.0,20.753,20.7932,20.7463,20.753,135400.0
2007-06-14 14:00:00,31.0,31.04,30.98,30.99,116000.0,20.753,20.7798,20.7396,20.7463,116000.0
2007-06-14 14:30:00,30.98,31.05,30.98,31.01,100300.0,20.7396,20.7865,20.7396,20.7597,100300.0
2007-06-14 15:00:00,31.0,31.05,30.98,30.99,146600.0,20.753,20.7865,20.7396,20.7463,146600.0
2007-06-14 15:30:00,30.98,31.05,30.94,30.98,234000.0,20.7396,20.7865,20.7128,20.7396,234000.0
2007-06-15 09:30:00,31.28,31.83,31.28,31.39,844900.0,20.9404,21.3086,20.9404,21.0141,844900.0
2007-06-15 10:00:00,31.37,31.43,31.34,31.39,273400.0,21.0007,21.0409,20.9806,21.0141,273400.0
2007-06-15 10:30:00,31.4,31.55,31.39,31.54,352600.0,21.0208,21.1212,21.0141,21.1145,352600.0
2007-06-15 11:00:00,31.54,31.63,31.53,31.54,242300.0,21.1145,21.1748,21.1078,21.1145,242300.0
2007-06-15 11:30:00,31.54,31.57,31.49,31.54,146400.0,21.1145,21.1346,21.081,21.1145,146400.0
2007-06-15 12:00:00,31.54,31.55,31.43,31.46,149500.0,21.1145,21.1212,21.0409,21.0609,149500.0
2007-06-15 12:30:00,31.47,31.47,31.41,31.42,116000.0,21.0676,21.0676,21.0275,21.0342,116000.0
2007-06-15 13:00:00,31.42,31.45,31.36,31.43,107900.0,21.0342,21.0543,20.994,21.0409,107900.0
2007-06-15 13:30:00,31.43,31.58,31.43,31.58,272700.0,21.0409,21.1413,21.0409,21.1413,272700.0
2007-06-15 14:00:00,31.5,31.59,31.5,31.55,399800.0,21.0877,21.148,21.0877,21.1212,399800.0
2007-06-15 14:30:00,31.54,31.63,31.54,31.61,229800.0,21.1145,21.1748,21.1145,21.1614,229800.0
2007-06-15 15:00:00,31.61,31.68,31.56,31.65,416800.0,21.1614,21.2082,21.1279,21.1881,416800.0
2007-06-15 15:30:00,31.65,31.7,31.63,31.64,766300.0,21.1881,21.2216,21.1748,21.1814,766300.0
2007-06-18 09:30:00,31.65,32.05,31.6,31.92,356900.0,21.1881,21.4559,21.1547,21.3689,356900.0
2007-06-18 10:00:00,31.93,31.96,31.79,31.86,710900.0,21.3756,21.3957,21.2819,21.3287,710900.0
2007-06-18 10:30:00,31.86,31.95,31.85,31.93,142300.0,21.3287,21.389,21.322,21.3756,142300.0
2007-06-18 11:00:00,31.93,32.02,31.89,31.98,161100.0,21.3756,21.4358,21.3488,21.4091,161100.0
2007-06-18 11:30:00,31.98,32.14,31.97,32.08,121500.0,21.4091,21.5162,21.4024,21.476,121500.0
2007-06-18 12:00:00,32.08,32.12,32.01,32.01,156200.0,21.476,21.5028,21.4291,21.4291,156200.0
2007-06-18 12:30:00,32.01,32.02,31.95,31.95,85000.0,21.4291,21.4358,21.389,21.389,85000.0
2007-06-18 13:00:00,31.94,32.02,31.89,32.0,96900.0,21.3823,21.4358,21.3488,21.4224,96900.0
2007-06-18 13:30:00,32.01,32.01,31.89,31.91,92200.0,21.4291,21.4291,21.3488,21.3622,92200.0
2007-06-18 14:00:00,31.91,31.93,31.89,31.92,92400.0,21.3622,21.3756,21.3488,21.3689,92400.0
2007-06-18 14:30:00,31.92,31.92,31.89,31.91,97400.0,21.3689,21.3689,21.3488,21.3622,97400.0
2007-06-18 15:00:00,31.9,31.91,31.81,31.88,197900.0,21.3555,21.3622,21.2953,21.3421,197900.0
2007-06-18 15:30:00,31.88,31.88,31.77,31.78,286100.0,21.3421,21.3421,21.2685,21.2752,286100.0
2007-06-19 09:30:00,32.33,32.62,32.26,32.43,483900.0,21.6434,21.8375,21.5965,21.7103,483900.0
2007-06-19 10:00:00,32.42,32.53,32.32,32.38,199900.0,21.7036,21.7773,21.6367,21.6768,199900.0
2007-06-19 10:30:00,32.36,32.42,32.3,32.36,137200.0,21.6635,21.7036,21.6233,21.6635,137200.0
2007-06-19 11:00:00,32.36,32.41,32.29,32.4,137500.0,21.6635,21.6969,21.6166,21.6902,137500.0
2007-06-19 11:30:00,32.4,32.44,32.29,32.44,104200.0,21.6902,21.717,21.6166,21.717,104200.0
2007-06-19 12:00:00,32.44,32.52,32.44,32.5,289700.0,21.717,21.7706,21.717,21.7572,289700.0
2007-06-19 12:30:00,32.49,32.55,32.47,32.51,112500.0,21.7505,21.7906,21.7371,21.7639,112500.0
2007-06-19 13:00:00,32.5,32.5,32.36,32.37,170200.0,21.7572,21.7572,21.6635,21.6701,170200.0
2007-06-19 13:30:00,32.36,32.37,32.27,32.3,121900.0,21.6635,21.6701,21.6032,21.6233,121900.0
2007-06-19 14:00:00,32.3,32.35,32.25,32.31,140900.0,21.6233,21.6568,21.5898,21.63,140900.0
2007-06-19 14:30:00,32.31,32.4,32.26,32.34,220800.0,21.63,21.6902,21.5965,21.6501,220800.0
2007-06-19 15:00:00,32.35,32.37,32.3,32.31,149700.0,21.6568,21.6701,21.6233,21.63,149700.0
2007-06-19 15:30:00,32.32,32.34,32.25,32.3,360300.0,21.6367,21.6501,21.5898,21.6233,360300.0
2007-06-20 09:30:00,32.2,32.2,31.85,32.11,276600.0,21.5563,21.5563,21.322,21.4961,276600.0
2007-06-20 10:00:00,32.11,32.11,31.96,31.97,269500.0,21.4961,21.4961,21.3957,21.4024,269500.0
2007-06-20 10:30:00,31.97,32.04,31.93,31.96,150700.0,21.4024,21.4492,21.3756,21.3957,150700.0
2007-06-20 11:00:00,31.95,32.0,31.88,31.94,147200.0,21.389,21.4224,21.3421,21.3823,147200.0
2007-06-20 11:30:00,31.95,31.96,31.89,31.95,104100.0,21.389,21.3957,21.3488,21.389,104100.0
2007-06-20 12:00:00,31.95,32.14,31.94,32.14,120100.0,21.389,21.5162,21.3823,21.5162,120100.0
2007-06-20 12:30:00,32.13,32.18,32.1,32.18,68200.0,21.5095,21.543,21.4894,21.543,68200.0
2007-06-20 13:00:00,32.18,32.18,32.0,32.1,123500.0,21.543,21.543,21.4224,21.4894,123500.0
2007-06-20 13:30:00,32.11,32.11,32.05,32.05,49500.0,21.4961,21.4961,21.4559,21.4559,49500.0
2007-06-20 14:00:00,32.04,32.16,32.0,32.04,107800.0,21.4492,21.5296,21.4224,21.4492,107800.0
2007-06-20 14:30:00,32.04,32.08,31.99,32.03,123400.0,21.4492,21.476,21.4158,21.4425,123400.0
2007-06-20 15:00:00,32.04,32.04,31.97,31.98,216100.0,21.4492,21.4492,21.4024,21.4091,216100.0
2007-06-20 15:30:00,31.98,32.01,31.85,31.86,471800.0,21.4091,21.4291,21.322,21.3287,471800.0
2007-06-21 09:30:00,31.75,32.0,31.71,31.8,247200.0,21.2551,21.4224,21.2283,21.2886,247200.0
2007-06-21 10:00:00,31.8,32.01,31.77,31.97,338000.0,21.2886,21.4291,21.2685,21.4024,338000.0
2007-06-21 10:30:00,31.96,32.01,31.86,31.97,219100.0,21.3957,21.4291,21.3287,21.4024,219100.0
2007-06-21 11:00:00,31.97,32.09,31.95,32.05,206500.0,21.4024,21.4827,21.389,21.4559,206500.0
2007-06-21 11:30:00,32.05,32.05,31.83,31.87,311900.0,21.4559,21.4559,21.3086,21.3354,311900.0
2007-06-21 12:00:00,31.87,31.94,31.8,31.85,223500.0,21.3354,21.3823,21.2886,21.322,223500.0
2007-06-21 12:30:00,31.84,31.94,31.81,31.9,161300.0,21.3153,21.3823,21.2953,21.3555,161300.0
2007-06-21 13:00:00,31.9,31.96,31.87,31.94,165400.0,21.3555,21.3957,21.3354,21.3823,165400.0
2007-06-21 13:30:00,31.95,32.05,31.94,32.0,175200.0,21.389,21.4559,21.3823,21.4224,175200.0
2007-06-21 14:00:00,32.0,32.02,31.94,31.96,130000.0,21.4224,21.4358,21.3823,21.3957,130000.0
2007-06-21 14:30:00,31.95,32.03,31.91,32.02,268300.0,21.389,21.4425,21.3622,21.4358,268300.0
2007-06-21 15:00:00,32.03,32.14,32.01,32.12,300900.0,21.4425,21.5162,21.4291,21.5028,300900.0
2007-06-21 15:30:00,32.12,32.2,32.1,32.14,374500.0,21.5028,21.5563,21.4894,21.5162,374500.0
2007-06-22 09:30:00,32.06,32.06,31.8,31.85,309900.0,21.4626,21.4626,21.2886,21.322,309900.0
2007-06-22 10:00:00,31.84,31.85,31.76,31.84,134700.0,21.3153,21.322,21.2618,21.3153,134700.0
2007-06-22 10:30:00,31.84,31.9,31.75,31.8,128200.0,21.3153,21.3555,21.2551,21.2886,128200.0
2007-06-22 11:00:00,31.81,31.84,31.72,31.82,156500.0,21.2953,21.3153,21.235,21.3019,156500.0
2007-06-22 11:30:00,31.83,31.86,31.76,31.85,100000.0,21.3086,21.3287,21.2618,21.322,100000.0
2007-06-22 12:00:00,31.85,31.85,31.56,31.59,205000.0,21.322,21.322,21.1279,21.148,205000.0
2007-06-22 12:30:00,31.58,31.72,31.54,31.68,118100.0,21.1413,21.235,21.1145,21.2082,118100.0
2007-06-22 13:00:00,31.68,31.78,31.62,31.75,155500.0,21.2082,21.2752,21.1681,21.2551,155500.0
2007-06-22 13:30:00,31.76,31.77,31.62,31.64,143200.0,21.2618,21.2685,21.1681,21.1814,143200.0
2007-06-22 14:00:00,31.64,31.65,31.55,31.64,162900.0,21.1814,21.1881,21.1212,21.1814,162900.0
2007-06-22 14:30:00,31.64,31.68,31.54,31.56,164000.0,21.1814,21.2082,21.1145,21.1279,164000.0
2007-06-22 15:00:00,31.56,31.58,31.5,31.5,229700.0,21.1279,21.1413,21.0877,21.0877,229700.0
2007-06-22 15:30:00,31.5,31.55,31.41,31.52,375000.0,21.0877,21.1212,21.0275,21.1011,375000.0
2007-06-25 09:30:00,31.3,31.48,30.76,31.39,253900.0,20.9538,21.0743,20.5923,21.0141,253900.0
2007-06-25 10:00:00,31.39,31.63,31.39,31.58,201900.0,21.0141,21.1748,21.0141,21.1413,201900.0
2007-06-25 10:30:00,31.59,31.66,31.54,31.58,184800.0,21.148,21.1948,21.1145,21.1413,184800.0
2007-06-25 11:00:00,31.57,31.64,31.47,31.49,221900.0,21.1346,21.1814,21.0676,21.081,221900.0
2007-06-25 11:30:00,31.5,31.51,31.35,31.49,133900.0,21.0877,21.0944,20.9873,21.081,133900.0
2007-06-25 12:00:00,31.48,31.6,31.45,31.45,108100.0,21.0743,21.1547,21.0543,21.0543,108100.0
2007-06-25 12:30:00,31.46,31.53,31.44,31.46,90000.0,21.0609,21.1078,21.0476,21.0609,90000.0
2007-06-25 13:00:00,31.45,31.47,31.39,31.44,98900.0,21.0543,21.0676,21.0141,21.0476,98900.0
2007-06-25 13:30:00,31.44,31.52,31.43,31.43,108600.0,21.0476,21.1011,21.0409,21.0409,108600.0
2007-06-25 14:00:00,31.43,31.49,31.25,31.3,159000.0,21.0409,21.081,20.9204,20.9538,159000.0
2007-06-25 14:30:00,31.3,31.3,31.14,31.16,317600.0,20.9538,20.9538,20.8467,20.8601,317600.0
2007-06-25 15:00:00,31.15,31.25,31.08,31.19,286700.0,20.8534,20.9204,20.8066,20.8802,286700.0
2007-06-25 15:30:00,31.2,31.35,31.19,31.22,575900.0,20.8869,20.9873,20.8802,20.9003,575900.0
2007-06-26 09:30:00,31.26,31.45,31.15,31.15,241800.0,20.9271,21.0543,20.8534,20.8534,241800.0
2007-06-26 10:00:00,31.17,31.28,31.1,31.11,206000.0,20.8668,20.9404,20.8199,20.8266,206000.0
2007-06-26 10:30:00,31.11,31.2,31.03,31.06,166500.0,20.8266,20.8869,20.7731,20.7932,166500.0
2007-06-26 11:00:00,31.05,31.2,31.05,31.15,119000.0,20.7865,20.8869,20.7865,20.8534,119000.0
2007-06-26 11:30:00,31.15,31.31,31.14,31.28,129400.0,20.8534,20.9605,20.8467,20.9404,129400.0
2007-06-26 12:00:00,31.28,31.29,31.23,31.25,91400.0,20.9404,20.9471,20.907,20.9204,91400.0
2007-06-26 12:30:00,31.24,31.25,31.1,31.12,104700.0,20.9137,20.9204,20.8199,20.8333,104700.0
2007-06-26 13:00:00,31.12,31.16,31.06,31.1,128800.0,20.8333,20.8601,20.7932,20.8199,128800.0
2007-06-26 13:30:00,31.1,31.13,31.05,31.08,104700.0,20.8199,20.84,20.7865,20.8066,104700.0
2007-06-26 14:00:00,31.08,31.17,31.01,31.04,156200.0,20.8066,20.8668,20.7597,20.7798,156200.0
2007-06-26 14:30:00,31.03,31.08,30.96,30.99,271100.0,20.7731,20.8066,20.7262,20.7463,271100.0
2007-06-26 15:00:00,30.99,31.06,30.9,31.04,307700.0,20.7463,20.7932,20.6861,20.7798,307700.0
2007-06-26 15:30:00,31.04,31.08,30.99,30.99,265500.0,20.7798,20.8066,20.7463,20.7463,265500.0
2007-06-27 09:30:00,30.85,30.85,30.39,30.43,558600.0,20.6526,20.6526,20.3446,20.3714,558600.0
2007-06-27 10:00:00,30.44,30.46,30.23,30.42,678100.0,20.3781,20.3915,20.2375,20.3647,678100.0
2007-06-27 10:30:00,30.41,30.55,30.36,30.4,343000.0,20.358,20.4517,20.3245,20.3513,343000.0
2007-06-27 11:00:00,30.4,30.42,30.24,30.38,455800.0,20.3513,20.3647,20.2442,20.3379,455800.0
2007-06-27 11:30:00,30.37,30.43,30.36,30.41,263500.0,20.3312,20.3714,20.3245,20.358,263500.0
2007-06-27 12:00:00,30.41,30.56,30.4,30.48,206100.0,20.358,20.4584,20.3513,20.4049,206100.0
2007-06-27 12:30:00,30.47,30.62,30.47,30.58,139900.0,20.3982,20.4986,20.3982,20.4718,139900.0
2007-06-27 13:00:00,30.58,30.58,30.46,30.53,106000.0,20.4718,20.4718,20.3915,20.4384,106000.0
2007-06-27 13:30:00,30.52,30.57,30.45,30.55,103800.0,20.4317,20.4651,20.3848,20.4517,103800.0
2007-06-27 14:00:00,30.56,30.63,30.52,30.6,200900.0,20.4584,20.5053,20.4317,20.4852,200900.0
2007-06-27 14:30:00,30.59,30.66,30.54,30.58,213000.0,20.4785,20.5254,20.445,20.4718,213000.0
2007-06-27 15:00:00,30.58,30.66,30.55,30.59,308000.0,20.4718,20.5254,20.4517,20.4785,308000.0
2007-06-27 15:30:00,30.6,30.69,30.59,30.66,393600.0,20.4852,20.5455,20.4785,20.5254,393600.0
2007-06-28 09:30:00,30.54,30.59,30.38,30.57,164700.0,20.445,20.4785,20.3379,20.4651,164700.0
2007-06-28 10:00:00,30.59,30.72,30.57,30.71,167400.0,20.4785,20.5656,20.4651,20.5589,167400.0
2007-06-28 10:30:00,30.71,30.8,30.69,30.75,140100.0,20.5589,20.6191,20.5455,20.5856,140100.0
2007-06-28 11:00:00,30.74,30.8,30.7,30.79,99300.0,20.5789,20.6191,20.5522,20.6124,99300.0
2007-06-28 11:30:00,30.79,30.86,30.77,30.85,94700.0,20.6124,20.6593,20.599,20.6526,94700.0
2007-06-28 12:00:00,30.86,30.87,30.83,30.85,56400.0,20.6593,20.666,20.6392,20.6526,56400.0
2007-06-28 12:30:00,30.84,30.86,30.84,30.84,38300.0,20.6459,20.6593,20.6459,20.6459,38300.0
2007-06-28 13:00:00,30.84,30.85,30.83,30.85,62200.0,20.6459,20.6526,20.6392,20.6526,62200.0
2007-06-28 13:30:00,30.85,30.97,30.84,30.93,121200.0,20.6526,20.7329,20.6459,20.7061,121200.0
2007-06-28 14:00:00,30.93,31.0,30.75,30.87,174000.0,20.7061,20.753,20.5856,20.666,174000.0
2007-06-28 14:30:00,30.86,30.97,30.72,30.87,196400.0,20.6593,20.7329,20.5656,20.666,196400.0
2007-06-28 15:00:00,30.87,30.94,30.77,30.93,128500.0,20.666,20.7128,20.599,20.7061,128500.0
2007-06-28 15:30:00,30.92,30.99,30.79,30.79,275000.0,20.6994,20.7463,20.6124,20.6124,275000.0
2007-06-29 09:30:00,30.37,31.0,30.37,30.95,182700.0,20.3312,20.753,20.3312,20.7195,182700.0
2007-06-29 10:00:00,30.95,31.0,30.82,30.85,142300.0,20.7195,20.753,20.6325,20.6526,142300.0
2007-06-29 10:30:00,30.84,30.87,30.82,30.85,146300.0,20.6459,20.666,20.6325,20.6526,146300.0
2007-06-29 11:00:00,30.85,30.9,30.84,30.88,143400.0,20.6526,20.6861,20.6459,20.6727,143400.0
2007-06-29 11:30:00,30.88,30.91,30.87,30.89,95400.0,20.6727,20.6927,20.666,20.6794,95400.0
2007-06-29 12:00:00,30.89,30.9,30.87,30.88,181100.0,20.6794,20.6861,20.666,20.6727,181100.0
2007-06-29 12:30:00,30.88,30.9,30.82,30.89,194700.0,20.6727,20.6861,20.6325,20.6794,194700.0
2007-06-29 13:00:00,30.88,30.95,30.85,30.94,409300.0,20.6727,20.7195,20.6526,20.7128,409300.0
2007-06-29 13:30:00,30.93,31.0,30.9,30.98,150300.0,20.7061,20.753,20.6861,20.7396,150300.0
2007-06-29 14:00:00,30.97,30.98,30.81,30.89,204900.0,20.7329,20.7396,20.6258,20.6794,204900.0
2007-06-29 14:30:00,30.88,30.95,30.86,30.87,106000.0,20.6727,20.7195,20.6593,20.666,106000.0
2007-06-29 15:00:00,30.88,30.91,30.66,30.79,501600.0,20.6727,20.6927,20.5254,20.6124,501600.0
2007-06-29 15:30:00,30.79,30.95,30.78,30.87,476800.0,20.6124,20.7195,20.6057,20.666,476800.0
2007-07-03 09:30:00,30.9,31.25,30.89,31.07,246500.0,20.8114,21.0472,20.8047,20.9259,246500.0
2007-07-03 10:00:00,31.07,31.3,31.0,31.26,190200.0,20.9259,21.0808,20.8788,21.0539,190200.0
2007-07-03 10:30:00,31.26,31.3,31.21,31.25,87800.0,21.0539,21.0808,21.0202,21.0472,87800.0
2007-07-03 11:00:00,31.24,31.25,31.12,31.12,195500.0,21.0404,21.0472,20.9596,20.9596,195500.0
2007-07-03 11:30:00,31.13,31.25,31.1,31.25,153600.0,20.9663,21.0472,20.9461,21.0472,153600.0
2007-07-03 12:00:00,31.25,31.32,31.2,31.32,175300.0,21.0472,21.0943,21.0135,21.0943,175300.0
2007-07-03 12:30:00,31.31,31.38,31.27,31.38,240600.0,21.0876,21.1347,21.0606,21.1347,240600.0
2007-07-05 09:30:00,31.35,31.47,31.18,31.35,220000.0,21.1145,21.1953,21.0,21.1145,220000.0
2007-07-05 10:00:00,31.34,31.47,31.2,31.34,259700.0,21.1078,21.1953,21.0135,21.1078,259700.0
2007-07-05 10:30:00,31.35,31.54,31.35,31.39,280000.0,21.1145,21.2425,21.1145,21.1414,280000.0
2007-07-05 11:00:00,31.39,31.39,31.23,31.33,172300.0,21.1414,21.1414,21.0337,21.101,172300.0
2007-07-05 11:30:00,31.33,31.41,31.33,31.39,202000.0,21.101,21.1549,21.101,21.1414,202000.0
2007-07-05 12:00:00,31.4,31.45,31.3,31.3,156400.0,21.1482,21.1819,21.0808,21.0808,156400.0
2007-07-05 12:30:00,31.3,31.35,31.25,31.35,125100.0,21.0808,21.1145,21.0472,21.1145,125100.0
2007-07-05 13:00:00,31.34,31.37,31.32,31.36,123400.0,21.1078,21.128,21.0943,21.1212,123400.0
2007-07-05 13:30:00,31.36,31.45,31.35,31.38,147100.0,21.1212,21.1819,21.1145,21.1347,147100.0
2007-07-05 14:00:00,31.38,31.49,31.36,31.4,170700.0,21.1347,21.2088,21.1212,21.1482,170700.0
2007-07-05 14:30:00,31.4,31.43,31.33,31.33,128500.0,21.1482,21.1684,21.101,21.101,128500.0
2007-07-05 15:00:00,31.34,31.41,31.33,31.39,162000.0,21.1078,21.1549,21.101,21.1414,162000.0
2007-07-05 15:30:00,31.39,31.41,31.31,31.36,273300.0,21.1414,21.1549,21.0876,21.1212,273300.0
2007-07-06 09:30:00,31.15,31.29,31.03,31.26,226500.0,20.9798,21.0741,20.899,21.0539,226500.0
2007-07-06 10:00:00,31.26,31.5,31.24,31.39,234500.0,21.0539,21.2155,21.0404,21.1414,234500.0
2007-07-06 10:30:00,31.39,31.46,31.3,31.33,199500.0,21.1414,21.1886,21.0808,21.101,199500.0
2007-07-06 11:00:00,31.34,31.42,31.32,31.37,98300.0,21.1078,21.1616,21.0943,21.128,98300.0
2007-07-06 11:30:00,31.37,31.4,31.3,31.3,112100.0,21.128,21.1482,21.0808,21.0808,112100.0
2007-07-06 12:00:00,31.3,31.31,31.16,31.28,127000.0,21.0808,21.0876,20.9865,21.0674,127000.0
2007-07-06 12:30:00,31.27,31.38,31.27,31.36,63900.0,21.0606,21.1347,21.0606,21.1212,63900.0
2007-07-06 13:00:00,31.36,31.45,31.35,31.4,167200.0,21.1212,21.1819,21.1145,21.1482,167200.0
2007-07-06 13:30:00,31.4,31.46,31.38,31.45,147800.0,21.1482,21.1886,21.1347,21.1819,147800.0
2007-07-06 14:00:00,31.46,31.47,31.38,31.42,228000.0,21.1886,21.1953,21.1347,21.1616,228000.0
2007-07-06 14:30:00,31.42,31.48,31.4,31.46,221700.0,21.1616,21.2021,21.1482,21.1886,221700.0
2007-07-06 15:00:00,31.46,31.48,31.43,31.44,134500.0,21.1886,21.2021,21.1684,21.1751,134500.0
2007-07-06 15:30:00,31.44,31.48,31.41,31.45,214400.0,21.1751,21.2021,21.1549,21.1819,214400.0
2007-07-09 09:30:00,31.2,31.51,31.02,31.49,131600.0,21.0135,21.2223,20.8922,21.2088,131600.0
2007-07-09 10:00:00,31.49,31.54,31.47,31.52,234100.0,21.2088,21.2425,21.1953,21.229,234100.0
2007-07-09 10:30:00,31.53,31.54,31.41,31.46,186000.0,21.2357,21.2425,21.1549,21.1886,186000.0
2007-07-09 11:00:00,31.46,31.6,31.46,31.58,113800.0,21.1886,21.2829,21.1886,21.2694,113800.0
2007-07-09 11:30:00,31.57,31.57,31.46,31.5,139200.0,21.2627,21.2627,21.1886,21.2155,139200.0
2007-07-09 12:00:00,31.5,31.51,31.46,31.5,103600.0,21.2155,21.2223,21.1886,21.2155,103600.0
2007-07-09 12:30:00,31.5,31.57,31.5,31.51,228200.0,21.2155,21.2627,21.2155,21.2223,228200.0
2007-07-09 13:00:00,31.5,31.53,31.49,31.5,86300.0,21.2155,21.2357,21.2088,21.2155,86300.0
2007-07-09 13:30:00,31.49,31.6,31.49,31.58,280300.0,21.2088,21.2829,21.2088,21.2694,280300.0
2007-07-09 14:00:00,31.58,31.59,31.5,31.53,82700.0,21.2694,21.2761,21.2155,21.2357,82700.0
2007-07-09 14:30:00,31.53,31.6,31.52,31.6,106000.0,21.2357,21.2829,21.229,21.2829,106000.0
2007-07-09 15:00:00,31.6,31.6,31.53,31.54,144000.0,21.2829,21.2829,21.2357,21.2425,144000.0
2007-07-09 15:30:00,31.54,31.54,31.48,31.51,318400.0,21.2425,21.2425,21.2021,21.2223,318400.0
2007-07-10 09:30:00,31.24,31.41,31.09,31.26,252300.0,21.0404,21.1549,20.9394,21.0539,252300.0
2007-07-10 10:00:00,31.25,31.26,31.11,31.14,124200.0,21.0472,21.0539,20.9529,20.9731,124200.0
2007-07-10 10:30:00,31.14,31.2,31.04,31.19,145000.0,20.9731,21.0135,20.9057,21.0067,145000.0
2007-07-10 11:00:00,31.19,31.29,31.15,31.24,110400.0,21.0067,21.0741,20.9798,21.0404,110400.0
2007-07-10 11:30:00,31.23,31.29,31.15,31.25,90200.0,21.0337,21.0741,20.9798,21.0472,90200.0
2007-07-10 12:00:00,31.26,31.28,31.16,31.21,84700.0,21.0539,21.0674,20.9865,21.0202,84700.0
2007-07-10 12:30:00,31.21,31.32,31.2,31.28,81700.0,21.0202,21.0943,21.0135,21.0674,81700.0
2007-07-10 13:00:00,31.28,31.34,31.18,31.21,103100.0,21.0674,21.1078,21.0,21.0202,103100.0
2007-07-10 13:30:00,31.21,31.25,31.05,31.06,163900.0,21.0202,21.0472,20.9124,20.9192,163900.0
2007-07-10 14:00:00,31.06,31.19,31.03,31.16,194200.0,20.9192,21.0067,20.899,20.9865,194200.0
2007-07-10 14:30:00,31.16,31.19,31.11,31.13,144700.0,20.9865,21.0067,20.9529,20.9663,144700.0
2007-07-10 15:00:00,31.13,31.14,31.0,31.07,218000.0,20.9663,20.9731,20.8788,20.9259,218000.0
2007-07-10 15:30:00,31.07,31.07,30.93,30.93,464700.0,20.9259,20.9259,20.8316,20.8316,464700.0
2007-07-11 09:30:00,30.92,30.94,30.74,30.78,272400.0,20.8249,20.8384,20.7037,20.7306,272400.0
2007-07-11 10:00:00,30.77,30.92,30.65,30.9,186600.0,20.7239,20.8249,20.643,20.8114,186600.0
2007-07-11 10:30:00,30.91,30.93,30.78,30.8,103000.0,20.8182,20.8316,20.7306,20.7441,103000.0
2007-07-11 11:00:00,30.81,31.08,30.81,31.02,129800.0,20.7508,20.9327,20.7508,20.8922,129800.0
2007-07-11 11:30:00,31.0,31.01,30.84,30.89,111000.0,20.8788,20.8855,20.771,20.8047,111000.0
2007-07-11 12:00:00,30.9,30.92,30.81,30.83,79000.0,20.8114,20.8249,20.7508,20.7643,79000.0
2007-07-11 12:30:00,30.82,30.88,30.78,30.78,161900.0,20.7575,20.798,20.7306,20.7306,161900.0
2007-07-11 13:00:00,30.79,30.86,30.78,30.82,79600.0,20.7373,20.7845,20.7306,20.7575,79600.0
2007-07-11 13:30:00,30.82,30.91,30.75,30.75,102500.0,20.7575,20.8182,20.7104,20.7104,102500.0
2007-07-11 14:00:00,30.76,30.83,30.7,30.81,156700.0,20.7171,20.7643,20.6767,20.7508,156700.0
2007-07-11 14:30:00,30.81,30.82,30.67,30.72,240100.0,20.7508,20.7575,20.6565,20.6902,240100.0
2007-07-11 15:00:00,30.72,30.78,30.72,30.77,173000.0,20.6902,20.7306,20.6902,20.7239,173000.0
2007-07-11 15:30:00,30.78,30.9,30.76,30.89,287500.0,20.7306,20.8114,20.7171,20.8047,287500.0
2007-07-12 09:30:00,30.98,31.24,30.87,31.12,139800.0,20.8653,21.0404,20.7912,20.9596,139800.0
2007-07-12 10:00:00,31.14,31.27,31.14,31.15,177900.0,20.9731,21.0606,20.9731,20.9798,177900.0
2007-07-12 10:30:00,31.16,31.22,31.15,31.17,111000.0,20.9865,21.0269,20.9798,20.9933,111000.0
2007-07-12 11:00:00,31.16,31.17,31.04,31.06,122900.0,20.9865,20.9933,20.9057,20.9192,122900.0
2007-07-12 11:30:00,31.07,31.15,30.9,31.04,291900.0,20.9259,20.9798,20.8114,20.9057,291900.0
2007-07-12 12:00:00,31.04,31.1,31.02,31.05,164900.0,20.9057,20.9461,20.8922,20.9124,164900.0
2007-07-12 12:30:00,31.07,31.08,30.98,30.99,165100.0,20.9259,20.9327,20.8653,20.872,165100.0
2007-07-12 13:00:00,31.0,31.0,30.96,31.0,137300.0,20.8788,20.8788,20.8518,20.8788,137300.0
2007-07-12 13:30:00,30.99,31.07,30.99,31.01,98200.0,20.872,20.9259,20.872,20.8855,98200.0
2007-07-12 14:00:00,31.0,31.03,30.95,31.0,94400.0,20.8788,20.899,20.8451,20.8788,94400.0
2007-07-12 14:30:00,31.0,31.08,30.97,31.06,110100.0,20.8788,20.9327,20.8586,20.9192,110100.0
2007-07-12 15:00:00,31.06,31.11,31.03,31.11,182700.0,20.9192,20.9529,20.899,20.9529,182700.0
2007-07-12 15:30:00,31.1,31.21,31.08,31.2,524600.0,20.9461,21.0202,20.9327,21.0135,524600.0
2007-07-13 09:30:00,31.02,31.19,30.99,31.11,192100.0,20.8922,21.0067,20.872,20.9529,192100.0
2007-07-13 10:00:00,31.11,31.29,31.11,31.21,124600.0,20.9529,21.0741,20.9529,21.0202,124600.0
2007-07-13 10:30:00,31.2,31.32,31.2,31.28,107200.0,21.0135,21.0943,21.0135,21.0674,107200.0
2007-07-13 11:00:00,31.29,31.31,31.19,31.19,215900.0,21.0741,21.0876,21.0067,21.0067,215900.0
2007-07-13 11:30:00,31.18,31.18,31.08,31.1,66900.0,21.0,21.0,20.9327,20.9461,66900.0
2007-07-13 12:00:00,31.12,31.16,31.09,31.16,217300.0,20.9596,20.9865,20.9394,20.9865,217300.0
2007-07-13 12:30:00,31.16,31.22,31.16,31.22,44200.0,20.9865,21.0269,20.9865,21.0269,44200.0
2007-07-13 13:00:00,31.22,31.23,31.17,31.19,46700.0,21.0269,21.0337,20.9933,21.0067,46700.0
2007-07-13 13:30:00,31.19,31.22,31.19,31.22,96200.0,21.0067,21.0269,21.0067,21.0269,96200.0
2007-07-13 14:00:00,31.21,31.28,31.17,31.18,216900.0,21.0202,21.0674,20.9933,21.0,216900.0
2007-07-13 14:30:00,31.18,31.34,31.13,31.3,117600.0,21.0,21.1078,20.9663,21.0808,117600.0
2007-07-13 15:00:00,31.29,31.31,31.21,31.3,117200.0,21.0741,21.0876,21.0202,21.0808,117200.0
2007-07-13 15:30:00,31.3,31.3,31.2,31.23,173200.0,21.0808,21.0808,21.0135,21.0337,173200.0
2007-07-16 09:30:00,31.13,31.22,31.0,31.16,174500.0,20.9663,21.0269,20.8788,20.9865,174500.0
2007-07-16 10:00:00,31.16,31.28,31.14,31.26,96800.0,20.9865,21.0674,20.9731,21.0539,96800.0
2007-07-16 10:30:00,31.27,31.34,31.26,31.28,92100.0,21.0606,21.1078,21.0539,21.0674,92100.0
2007-07-16 11:00:00,31.28,31.32,31.22,31.3,106500.0,21.0674,21.0943,21.0269,21.0808,106500.0
2007-07-16 11:30:00,31.3,31.31,31.22,31.24,94600.0,21.0808,21.0876,21.0269,21.0404,94600.0
2007-07-16 12:00:00,31.24,31.26,31.17,31.19,103800.0,21.0404,21.0539,20.9933,21.0067,103800.0
2007-07-16 12:30:00,31.19,31.41,31.19,31.37,106700.0,21.0067,21.1549,21.0067,21.128,106700.0
2007-07-16 13:00:00,31.37,31.38,31.3,31.33,45000.0,21.128,21.1347,21.0808,21.101,45000.0
2007-07-16 13:30:00,31.33,31.33,31.24,31.28,70800.0,21.101,21.101,21.0404,21.0674,70800.0
2007-07-16 14:00:00,31.28,31.31,31.26,31.29,71500.0,21.0674,21.0876,21.0539,21.0741,71500.0
2007-07-16 14:30:00,31.29,31.31,31.23,31.27,91300.0,21.0741,21.0876,21.0337,21.0606,91300.0
2007-07-16 15:00:00,31.28,31.34,31.27,31.31,118400.0,21.0674,21.1078,21.0606,21.0876,118400.0
2007-07-16 15:30:00,31.31,31.31,31.26,31.29,150100.0,21.0876,21.0876,21.0539,21.0741,150100.0
2007-07-17 09:30:00,31.3,31.46,31.16,31.39,138600.0,21.0808,21.1886,20.9865,21.1414,138600.0
2007-07-17 10:00:00,31.4,31.43,31.31,31.41,131300.0,21.1482,21.1684,21.0876,21.1549,131300.0
2007-07-17 10:30:00,31.42,31.44,31.37,31.4,98800.0,21.1616,21.1751,21.128,21.1482,98800.0
2007-07-17 11:00:00,31.4,31.44,31.31,31.33,112500.0,21.1482,21.1751,21.0876,21.101,112500.0
2007-07-17 11:30:00,31.33,31.38,31.31,31.32,74500.0,21.101,21.1347,21.0876,21.0943,74500.0
2007-07-17 12:00:00,31.32,31.34,31.29,31.3,44000.0,21.0943,21.1078,21.0741,21.0808,44000.0
2007-07-17 12:30:00,31.3,31.32,31.25,31.31,48700.0,21.0808,21.0943,21.0472,21.0876,48700.0
2007-07-17 13:00:00,31.3,31.38,31.28,31.34,62300.0,21.0808,21.1347,21.0674,21.1078,62300.0
2007-07-17 13:30:00,31.33,31.38,31.32,31.36,60200.0,21.101,21.1347,21.0943,21.1212,60200.0
2007-07-17 14:00:00,31.37,31.38,31.28,31.29,95500.0,21.128,21.1347,21.0674,21.0741,95500.0
2007-07-17 14:30:00,31.29,31.31,31.17,31.19,240900.0,21.0741,21.0876,20.9933,21.0067,240900.0
2007-07-17 15:00:00,31.19,31.24,31.17,31.22,215100.0,21.0067,21.0404,20.9933,21.0269,215100.0
2007-07-17 15:30:00,31.22,31.22,31.04,31.05,370400.0,21.0269,21.0269,20.9057,20.9124,370400.0
2007-07-18 09:30:00,31.02,31.06,30.9,30.98,327000.0,20.8922,20.9192,20.8114,20.8653,327000.0
2007-07-18 10:00:00,30.98,31.03,30.86,30.92,233900.0,20.8653,20.899,20.7845,20.8249,233900.0
2007-07-18 10:30:00,30.92,30.93,30.74,30.8,275300.0,20.8249,20.8316,20.7037,20.7441,275300.0
2007-07-18 11:00:00,30.8,30.87,30.73,30.75,122600.0,20.7441,20.7912,20.6969,20.7104,122600.0
2007-07-18 11:30:00,30.74,30.76,30.61,30.67,117800.0,20.7037,20.7171,20.6161,20.6565,117800.0
2007-07-18 12:00:00,30.68,30.75,30.64,30.67,168000.0,20.6633,20.7104,20.6363,20.6565,168000.0
2007-07-18 12:30:00,30.67,30.77,30.65,30.75,107600.0,20.6565,20.7239,20.643,20.7104,107600.0
2007-07-18 13:00:00,30.74,30.81,30.67,30.77,77400.0,20.7037,20.7508,20.6565,20.7239,77400.0
2007-07-18 13:30:00,30.78,30.9,30.76,30.79,112600.0,20.7306,20.8114,20.7171,20.7373,112600.0
2007-07-18 14:00:00,30.78,30.81,30.64,30.68,98100.0,20.7306,20.7508,20.6363,20.6633,98100.0
2007-07-18 14:30:00,30.68,30.75,30.65,30.72,114000.0,20.6633,20.7104,20.643,20.6902,114000.0
2007-07-18 15:00:00,30.72,30.8,30.64,30.77,193000.0,20.6902,20.7441,20.6363,20.7239,193000.0
2007-07-18 15:30:00,30.77,30.88,30.71,30.84,529100.0,20.7239,20.798,20.6835,20.771,529100.0
2007-07-19 09:30:00,30.87,31.11,30.79,31.05,328100.0,20.7912,20.9529,20.7373,20.9124,328100.0
2007-07-19 10:00:00,31.05,31.06,30.88,30.94,232700.0,20.9124,20.9192,20.798,20.8384,232700.0
2007-07-19 10:30:00,30.94,30.94,30.68,30.8,198200.0,20.8384,20.8384,20.6633,20.7441,198200.0
2007-07-19 11:00:00,30.8,30.83,30.76,30.76,185500.0,20.7441,20.7643,20.7171,20.7171,185500.0
2007-07-19 11:30:00,30.76,30.82,30.76,30.81,93400.0,20.7171,20.7575,20.7171,20.7508,93400.0
2007-07-19 12:00:00,30.8,30.85,30.76,30.81,99000.0,20.7441,20.7777,20.7171,20.7508,99000.0
2007-07-19 12:30:00,30.81,30.88,30.81,30.88,41000.0,20.7508,20.798,20.7508,20.798,41000.0
2007-07-19 13:00:00,30.88,30.88,30.82,30.85,49300.0,20.798,20.798,20.7575,20.7777,49300.0
2007-07-19 13:30:00,30.84,30.95,30.84,30.89,93400.0,20.771,20.8451,20.771,20.8047,93400.0
2007-07-19 14:00:00,30.9,30.9,30.73,30.76,160600.0,20.8114,20.8114,20.6969,20.7171,160600.0
2007-07-19 14:30:00,30.77,30.77,30.69,30.74,176200.0,20.7239,20.7239,20.67,20.7037,176200.0
2007-07-19 15:00:00,30.74,30.78,30.72,30.76,199300.0,20.7037,20.7306,20.6902,20.7171,199300.0
2007-07-19 15:30:00,30.76,30.83,30.73,30.74,280800.0,20.7171,20.7643,20.6969,20.7037,280800.0
2007-07-20 09:30:00,30.76,30.76,30.47,30.5,787100.0,20.7171,20.7171,20.5218,20.542,787100.0
2007-07-20 10:00:00,30.5,30.59,30.43,30.43,221700.0,20.542,20.6026,20.4949,20.4949,221700.0
2007-07-20 10:30:00,30.42,30.49,30.1,30.11,450100.0,20.4881,20.5353,20.2726,20.2794,450100.0
2007-07-20 11:00:00,30.11,30.31,30.1,30.27,454400.0,20.2794,20.4141,20.2726,20.3871,454400.0
2007-07-20 11:30:00,30.27,30.34,30.23,30.27,237000.0,20.3871,20.4343,20.3602,20.3871,237000.0
2007-07-20 12:00:00,30.26,30.38,30.22,30.38,142700.0,20.3804,20.4612,20.3534,20.4612,142700.0
2007-07-20 12:30:00,30.39,30.4,30.09,30.09,208200.0,20.4679,20.4747,20.2659,20.2659,208200.0
2007-07-20 13:00:00,30.1,30.34,30.07,30.3,177500.0,20.2726,20.4343,20.2524,20.4073,177500.0
2007-07-20 13:30:00,30.3,30.41,30.23,30.29,281300.0,20.4073,20.4814,20.3602,20.4006,281300.0
2007-07-20 14:00:00,30.29,30.41,30.24,30.3,187600.0,20.4006,20.4814,20.3669,20.4073,187600.0
2007-07-20 14:30:00,30.3,30.33,30.24,30.3,299300.0,20.4073,20.4275,20.3669,20.4073,299300.0
2007-07-20 15:00:00,30.29,30.34,30.22,30.27,260400.0,20.4006,20.4343,20.3534,20.3871,260400.0
2007-07-20 15:30:00,30.27,30.28,30.12,30.17,497800.0,20.3871,20.3938,20.2861,20.3198,497800.0
2007-07-23 09:30:00,30.25,30.36,30.07,30.24,254800.0,20.3736,20.4477,20.2524,20.3669,254800.0
2007-07-23 10:00:00,30.24,30.32,30.17,30.22,402000.0,20.3669,20.4208,20.3198,20.3534,402000.0
2007-07-23 10:30:00,30.22,30.22,30.1,30.13,211700.0,20.3534,20.3534,20.2726,20.2928,211700.0
2007-07-23 11:00:00,30.13,30.24,30.13,30.22,191300.0,20.2928,20.3669,20.2928,20.3534,191300.0
2007-07-23 11:30:00,30.21,30.27,30.18,30.25,149300.0,20.3467,20.3871,20.3265,20.3736,149300.0
2007-07-23 12:00:00,30.25,30.31,30.25,30.3,101400.0,20.3736,20.4141,20.3736,20.4073,101400.0
2007-07-23 12:30:00,30.3,30.34,30.28,30.28,122200.0,20.4073,20.4343,20.3938,20.3938,122200.0
2007-07-23 13:00:00,30.28,30.31,30.26,30.3,99800.0,20.3938,20.4141,20.3804,20.4073,99800.0
2007-07-23 13:30:00,30.29,30.31,30.25,30.28,103100.0,20.4006,20.4141,20.3736,20.3938,103100.0
2007-07-23 14:00:00,30.27,30.32,30.21,30.3,323400.0,20.3871,20.4208,20.3467,20.4073,323400.0
2007-07-23 14:30:00,30.29,30.39,30.25,30.26,203100.0,20.4006,20.4679,20.3736,20.3804,203100.0
2007-07-23 15:00:00,30.26,30.3,30.24,30.29,231900.0,20.3804,20.4073,20.3669,20.4006,231900.0
2007-07-23 15:30:00,30.28,30.28,30.13,30.15,296600.0,20.3938,20.3938,20.2928,20.3063,296600.0
2007-07-24 09:30:00,30.01,30.11,29.97,30.11,231900.0,20.212,20.2794,20.1851,20.2794,231900.0
2007-07-24 10:00:00,30.1,30.13,30.01,30.06,205200.0,20.2726,20.2928,20.212,20.2457,205200.0
2007-07-24 10:30:00,30.07,30.25,30.06,30.24,172600.0,20.2524,20.3736,20.2457,20.3669,172600.0
2007-07-24 11:00:00,30.24,30.27,30.09,30.12,264400.0,20.3669,20.3871,20.2659,20.2861,264400.0
2007-07-24 11:30:00,30.12,30.12,30.0,30.05,221500.0,20.2861,20.2861,20.2053,20.2389,221500.0
2007-07-24 12:00:00,30.05,30.05,29.96,30.0,252000.0,20.2389,20.2389,20.1783,20.2053,252000.0
2007-07-24 12:30:00,30.0,30.01,29.93,29.96,140600.0,20.2053,20.212,20.1581,20.1783,140600.0
2007-07-24 13:00:00,29.95,30.01,29.91,29.96,83400.0,20.1716,20.212,20.1446,20.1783,83400.0
2007-07-24 13:30:00,29.96,30.18,29.88,29.89,164100.0,20.1783,20.3265,20.1244,20.1312,164100.0
2007-07-24 14:00:00,29.89,29.91,29.78,29.81,164300.0,20.1312,20.1446,20.0571,20.0773,164300.0
2007-07-24 14:30:00,29.82,29.84,29.69,29.69,293800.0,20.084,20.0975,19.9965,19.9965,293800.0
2007-07-24 15:00:00,29.68,29.72,29.51,29.59,461700.0,19.9897,20.0167,19.8752,19.9291,461700.0
2007-07-24 15:30:00,29.59,29.64,29.34,29.52,887600.0,19.9291,19.9628,19.7607,19.882,887600.0
2007-07-25 09:30:00,29.84,30.05,29.63,29.89,318400.0,20.0975,20.2389,19.9561,20.1312,318400.0
2007-07-25 10:00:00,29.89,29.89,29.67,29.74,187300.0,20.1312,20.1312,19.983,20.0302,187300.0
2007-07-25 10:30:00,29.75,29.75,29.44,29.53,262700.0,20.0369,20.0369,19.8281,19.8887,262700.0
2007-07-25 11:00:00,29.53,29.78,29.51,29.71,207100.0,19.8887,20.0571,19.8752,20.0099,207100.0
2007-07-25 11:30:00,29.7,29.76,29.53,29.54,137300.0,20.0032,20.0436,19.8887,19.8955,137300.0
2007-07-25 12:00:00,29.55,29.69,29.5,29.63,153100.0,19.9022,19.9965,19.8685,19.9561,153100.0
2007-07-25 12:30:00,29.64,29.75,29.64,29.74,132900.0,19.9628,20.0369,19.9628,20.0302,132900.0
2007-07-25 13:00:00,29.73,29.75,29.61,29.7,147600.0,20.0234,20.0369,19.9426,20.0032,147600.0
2007-07-25 13:30:00,29.69,29.71,29.54,29.55,195600.0,19.9965,20.0099,19.8955,19.9022,195600.0
2007-07-25 14:00:00,29.55,29.69,29.49,29.61,217200.0,19.9022,19.9965,19.8618,19.9426,217200.0
2007-07-25 14:30:00,29.61,29.74,29.55,29.72,135000.0,19.9426,20.0302,19.9022,20.0167,135000.0
2007-07-25 15:00:00,29.72,29.92,29.72,29.86,286400.0,20.0167,20.1514,20.0167,20.111,286400.0
2007-07-25 15:30:00,29.86,29.89,29.76,29.81,400100.0,20.111,20.1312,20.0436,20.0773,400100.0
2007-07-26 09:30:00,29.33,29.58,29.13,29.44,293300.0,19.754,19.9224,19.6193,19.8281,293300.0
2007-07-26 10:00:00,29.44,29.59,29.31,29.37,170800.0,19.8281,19.9291,19.7405,19.781,170800.0
2007-07-26 10:30:00,29.39,29.44,29.22,29.33,273700.0,19.7944,19.8281,19.6799,19.754,273700.0
2007-07-26 11:00:00,29.33,29.34,28.91,29.03,231300.0,19.754,19.7607,19.4711,19.552,231300.0
2007-07-26 11:30:00,29.03,29.15,28.93,29.13,184000.0,19.552,19.6328,19.4846,19.6193,184000.0
2007-07-26 12:00:00,29.13,29.18,29.02,29.04,170300.0,19.6193,19.653,19.5452,19.5587,170300.0
2007-07-26 12:30:00,29.04,29.07,28.79,28.88,514200.0,19.5587,19.5789,19.3903,19.4509,514200.0
2007-07-26 13:00:00,28.89,28.92,28.77,28.85,272300.0,19.4577,19.4779,19.3768,19.4307,272300.0
2007-07-26 13:30:00,28.85,28.9,28.68,28.79,269300.0,19.4307,19.4644,19.3162,19.3903,269300.0
2007-07-26 14:00:00,28.78,28.9,28.57,28.66,328900.0,19.3836,19.4644,19.2421,19.3028,328900.0
2007-07-26 14:30:00,28.67,28.81,28.51,28.69,290100.0,19.3095,19.4038,19.2017,19.323,290100.0
2007-07-26 15:00:00,28.7,28.89,28.52,28.73,686900.0,19.3297,19.4577,19.2085,19.3499,686900.0
2007-07-26 15:30:00,28.74,28.78,28.55,28.69,606500.0,19.3566,19.3836,19.2287,19.323,606500.0
2007-07-27 09:30:00,28.55,28.69,28.14,28.25,292600.0,19.2287,19.323,18.9525,19.0266,292600.0
2007-07-27 10:00:00,28.24,28.36,28.13,28.32,457800.0,19.0199,19.1007,18.9458,19.0738,457800.0
2007-07-27 10:30:00,28.32,28.39,27.88,27.89,392200.0,19.0738,19.1209,18.7774,18.7842,392200.0
2007-07-27 11:00:00,27.89,27.91,27.57,27.6,920300.0,18.7842,18.7976,18.5686,18.5888,920300.0
2007-07-27 11:30:00,27.6,27.65,27.42,27.49,421200.0,18.5888,18.6225,18.4676,18.5148,421200.0
2007-07-27 12:00:00,27.5,27.71,27.45,27.59,376000.0,18.5215,18.6629,18.4878,18.5821,376000.0
2007-07-27 12:30:00,27.6,27.81,27.5,27.66,2591600.0,18.5888,18.7303,18.5215,18.6293,2591600.0
2007-07-27 13:00:00,27.67,27.8,27.6,27.61,392100.0,18.636,18.7235,18.5888,18.5956,392100.0
2007-07-27 13:30:00,27.6,27.68,27.51,27.65,227100.0,18.5888,18.6427,18.5282,18.6225,227100.0
2007-07-27 14:00:00,27.65,27.65,27.43,27.45,266700.0,18.6225,18.6225,18.4743,18.4878,266700.0
2007-07-27 14:30:00,27.45,27.74,27.4,27.7,1394700.0,18.4878,18.6831,18.4541,18.6562,1394700.0
2007-07-27 15:00:00,27.7,27.76,27.58,27.68,505000.0,18.6562,18.6966,18.5754,18.6427,505000.0
2007-07-27 15:30:00,27.68,27.69,27.47,27.49,2259500.0,18.6427,18.6495,18.5013,18.5148,2259500.0
2007-07-30 09:30:00,27.5,27.89,27.45,27.86,1034600.0,18.5215,18.7842,18.4878,18.764,1034600.0
2007-07-30 10:00:00,27.84,28.37,27.75,28.21,485000.0,18.7505,19.1074,18.6899,18.9997,485000.0
2007-07-30 10:30:00,28.22,28.26,28.08,28.1,316800.0,19.0064,19.0334,18.9121,18.9256,316800.0
2007-07-30 11:00:00,28.09,28.24,27.93,28.02,218900.0,18.9189,19.0199,18.8111,18.8717,218900.0
2007-07-30 11:30:00,28.01,28.02,27.88,27.93,177000.0,18.865,18.8717,18.7774,18.8111,177000.0
2007-07-30 12:00:00,27.93,27.96,27.8,27.88,173700.0,18.8111,18.8313,18.7235,18.7774,173700.0
2007-07-30 12:30:00,27.9,28.03,27.88,27.99,310500.0,18.7909,18.8785,18.7774,18.8515,310500.0
2007-07-30 13:00:00,28.0,28.05,27.9,27.92,204100.0,18.8582,18.8919,18.7909,18.8044,204100.0
2007-07-30 13:30:00,27.91,28.01,27.81,27.94,325900.0,18.7976,18.865,18.7303,18.8178,325900.0
2007-07-30 14:00:00,27.93,27.99,27.89,27.9,237400.0,18.8111,18.8515,18.7842,18.7909,237400.0
2007-07-30 14:30:00,27.89,27.93,27.84,27.9,266600.0,18.7842,18.8111,18.7505,18.7909,266600.0
2007-07-30 15:00:00,27.89,27.94,27.87,27.89,433800.0,18.7842,18.8178,18.7707,18.7842,433800.0
2007-07-30 15:30:00,27.89,28.0,27.85,27.89,550000.0,18.7842,18.8582,18.7572,18.7842,550000.0
2007-07-31 09:30:00,28.14,28.42,28.07,28.18,243500.0,18.9525,19.1411,18.9054,18.9795,243500.0
2007-07-31 10:00:00,28.19,28.26,28.07,28.09,213500.0,18.9862,19.0334,18.9054,18.9189,213500.0
2007-07-31 10:30:00,28.09,28.16,27.92,28.04,144900.0,18.9189,18.966,18.8044,18.8852,144900.0
2007-07-31 11:00:00,28.02,28.27,28.02,28.23,245300.0,18.8717,19.0401,18.8717,19.0132,245300.0
2007-07-31 11:30:00,28.23,28.33,28.2,28.21,233400.0,19.0132,19.0805,18.9929,18.9997,233400.0
2007-07-31 12:00:00,28.22,28.24,28.08,28.19,159600.0,19.0064,19.0199,18.9121,18.9862,159600.0
2007-07-31 12:30:00,28.19,28.21,28.07,28.11,158100.0,18.9862,18.9997,18.9054,18.9323,158100.0
2007-07-31 13:00:00,28.1,28.17,28.02,28.02,208400.0,18.9256,18.9727,18.8717,18.8717,208400.0
2007-07-31 13:30:00,28.02,28.05,27.9,28.0,183000.0,18.8717,18.8919,18.7909,18.8582,183000.0
2007-07-31 14:00:00,28.0,28.09,27.96,27.99,146100.0,18.8582,18.9189,18.8313,18.8515,146100.0
2007-07-31 14:30:00,27.98,27.98,27.68,27.82,221400.0,18.8448,18.8448,18.6427,18.737,221400.0
2007-07-31 15:00:00,27.82,27.96,27.81,27.89,195800.0,18.737,18.8313,18.7303,18.7842,195800.0
2007-07-31 15:30:00,27.88,27.91,27.51,27.52,492000.0,18.7774,18.7976,18.5282,18.535,492000.0
2007-08-01 09:30:00,28.0,28.49,27.89,28.02,540700.0,18.8582,19.1883,18.7842,18.8717,540700.0
2007-08-01 10:00:00,28.03,28.23,27.86,27.97,703600.0,18.8785,19.0132,18.764,18.838,703600.0
2007-08-01 10:30:00,27.97,28.04,27.62,27.62,260100.0,18.838,18.8852,18.6023,18.6023,260100.0
2007-08-01 11:00:00,27.63,27.88,27.5,27.75,210800.0,18.609,18.7774,18.5215,18.6899,210800.0
2007-08-01 11:30:00,27.73,27.82,27.64,27.73,217200.0,18.6764,18.737,18.6158,18.6764,217200.0
2007-08-01 12:00:00,27.75,27.9,27.61,27.9,253500.0,18.6899,18.7909,18.5956,18.7909,253500.0
2007-08-01 12:30:00,27.89,28.0,27.79,27.87,156300.0,18.7842,18.8582,18.7168,18.7707,156300.0
2007-08-01 13:00:00,27.88,27.88,27.46,27.53,229000.0,18.7774,18.7774,18.4946,18.5417,229000.0
2007-08-01 13:30:00,27.52,27.74,27.47,27.74,429700.0,18.535,18.6831,18.5013,18.6831,429700.0
2007-08-01 14:00:00,27.74,27.84,27.7,27.75,303400.0,18.6831,18.7505,18.6562,18.6899,303400.0
2007-08-01 14:30:00,27.75,27.85,27.51,27.6,781500.0,18.6899,18.7572,18.5282,18.5888,781500.0
2007-08-01 15:00:00,27.6,27.72,27.54,27.7,387700.0,18.5888,18.6697,18.5484,18.6562,387700.0
2007-08-01 15:30:00,27.69,28.15,27.6,28.15,1129700.0,18.6495,18.9593,18.5888,18.9593,1129700.0
2007-08-02 09:30:00,28.2,28.37,28.07,28.1,317200.0,18.9929,19.1074,18.9054,18.9256,317200.0
2007-08-02 10:00:00,28.1,28.1,27.86,27.9,327200.0,18.9256,18.9256,18.764,18.7909,327200.0
2007-08-02 10:30:00,27.9,28.0,27.8,27.8,276800.0,18.7909,18.8582,18.7235,18.7235,276800.0
2007-08-02 11:00:00,27.81,27.82,27.5,27.65,268600.0,18.7303,18.737,18.5215,18.6225,268600.0
2007-08-02 11:30:00,27.65,27.93,27.65,27.93,185900.0,18.6225,18.8111,18.6225,18.8111,185900.0
2007-08-02 12:00:00,27.92,28.0,27.86,27.89,186200.0,18.8044,18.8582,18.764,18.7842,186200.0
2007-08-02 12:30:00,27.89,27.94,27.86,27.86,104500.0,18.7842,18.8178,18.764,18.764,104500.0
2007-08-02 13:00:00,27.87,27.89,27.63,27.69,183800.0,18.7707,18.7842,18.609,18.6495,183800.0
2007-08-02 13:30:00,27.69,27.76,27.63,27.75,263300.0,18.6495,18.6966,18.609,18.6899,263300.0
2007-08-02 14:00:00,27.75,27.85,27.74,27.83,173400.0,18.6899,18.7572,18.6831,18.7438,173400.0
2007-08-02 14:30:00,27.83,27.9,27.72,27.79,302000.0,18.7438,18.7909,18.6697,18.7168,302000.0
2007-08-02 15:00:00,27.79,28.14,27.77,28.11,320900.0,18.7168,18.9525,18.7033,18.9323,320900.0
2007-08-02 15:30:00,28.1,28.13,27.97,28.0,855300.0,18.9256,18.9458,18.838,18.8582,855300.0
2007-08-03 09:30:00,28.12,28.12,27.66,27.72,179000.0,18.9391,18.9391,18.6293,18.6697,179000.0
2007-08-03 10:00:00,27.72,27.95,27.54,27.83,229100.0,18.6697,18.8246,18.5484,18.7438,229100.0
2007-08-03 10:30:00,27.84,27.87,27.55,27.71,221500.0,18.7505,18.7707,18.5552,18.6629,221500.0
2007-08-03 11:00:00,27.73,27.93,27.71,27.89,232600.0,18.6764,18.8111,18.6629,18.7842,232600.0
2007-08-03 11:30:00,27.89,27.94,27.78,27.82,418200.0,18.7842,18.8178,18.7101,18.737,418200.0
2007-08-03 12:00:00,27.82,28.12,27.82,27.94,433100.0,18.737,18.9391,18.737,18.8178,433100.0
2007-08-03 12:30:00,27.95,27.98,27.7,27.73,360600.0,18.8246,18.8448,18.6562,18.6764,360600.0
2007-08-03 13:00:00,27.72,27.85,27.72,27.77,365200.0,18.6697,18.7572,18.6697,18.7033,365200.0
2007-08-03 13:30:00,27.76,27.77,27.62,27.65,444500.0,18.6966,18.7033,18.6023,18.6225,444500.0
2007-08-03 14:00:00,27.65,27.7,27.3,27.3,1185800.0,18.6225,18.6562,18.3868,18.3868,1185800.0
2007-08-03 14:30:00,27.3,27.47,27.29,27.39,374900.0,18.3868,18.5013,18.3801,18.4474,374900.0
2007-08-03 15:00:00,27.4,27.42,27.09,27.09,505700.0,18.4541,18.4676,18.2454,18.2454,505700.0
2007-08-03 15:30:00,27.09,27.16,26.86,26.91,732000.0,18.2454,18.2925,18.0904,18.1241,732000.0
2007-08-06 09:30:00,26.99,27.08,26.51,26.85,494000.0,18.178,18.2386,17.8547,18.0837,494000.0
2007-08-06 10:00:00,26.87,26.98,26.63,26.71,336400.0,18.0972,18.1713,17.9355,17.9894,336400.0
2007-08-06 10:30:00,26.67,26.94,26.36,26.41,535700.0,17.9625,18.1443,17.7537,17.7874,535700.0
2007-08-06 11:00:00,26.37,26.62,26.11,26.61,305900.0,17.7604,17.9288,17.5853,17.9221,305900.0
2007-08-06 11:30:00,26.6,26.88,26.48,26.8,281300.0,17.9153,18.1039,17.8345,18.05,281300.0
2007-08-06 12:00:00,26.81,27.0,26.7,26.95,418300.0,18.0568,18.1847,17.9827,18.1511,418300.0
2007-08-06 12:30:00,26.95,27.1,26.94,27.01,187900.0,18.1511,18.2521,18.1443,18.1915,187900.0
2007-08-06 13:00:00,27.01,27.01,26.63,26.66,323300.0,18.1915,18.1915,17.9355,17.9557,323300.0
2007-08-06 13:30:00,26.66,26.73,26.5,26.58,216200.0,17.9557,18.0029,17.848,17.9019,216200.0
2007-08-06 14:00:00,26.59,26.92,26.59,26.87,268300.0,17.9086,18.1309,17.9086,18.0972,268300.0
2007-08-06 14:30:00,26.87,27.23,26.84,27.15,298700.0,18.0972,18.3396,18.077,18.2858,298700.0
2007-08-06 15:00:00,27.17,27.44,27.13,27.35,459200.0,18.2992,18.4811,18.2723,18.4205,459200.0
2007-08-06 15:30:00,27.35,27.73,27.32,27.62,815900.0,18.4205,18.6764,18.4003,18.6023,815900.0
2007-08-07 09:30:00,26.13,26.5,25.23,26.0,1851700.0,17.5988,17.848,16.9926,17.5112,1851700.0
2007-08-07 10:00:00,25.96,26.34,25.96,26.23,1410300.0,17.4843,17.7402,17.4843,17.6661,1410300.0
2007-08-07 10:30:00,26.23,26.34,25.91,26.02,1495600.0,17.6661,17.7402,17.4506,17.5247,1495600.0
2007-08-07 11:00:00,26.02,26.35,26.01,26.34,483200.0,17.5247,17.747,17.518,17.7402,483200.0
2007-08-07 11:30:00,26.35,27.05,26.32,26.87,818100.0,17.747,18.2184,17.7268,18.0972,818100.0
2007-08-07 12:00:00,26.87,26.98,26.36,26.65,979400.0,18.0972,18.1713,17.7537,17.949,979400.0
2007-08-07 12:30:00,26.65,26.68,26.57,26.63,736400.0,17.949,17.9692,17.8951,17.9355,736400.0
2007-08-07 13:00:00,26.63,26.73,26.55,26.63,489400.0,17.9355,18.0029,17.8817,17.9355,489400.0
2007-08-07 13:30:00,26.62,26.79,26.55,26.77,663000.0,17.9288,18.0433,17.8817,18.0298,663000.0
2007-08-07 14:00:00,26.79,26.91,26.58,26.73,867900.0,18.0433,18.1241,17.9019,18.0029,867900.0
2007-08-07 14:30:00,26.73,26.98,26.51,26.98,1135300.0,18.0029,18.1713,17.8547,18.1713,1135300.0
2007-08-07 15:00:00,26.98,27.03,26.65,26.66,984200.0,18.1713,18.2049,17.949,17.9557,984200.0
2007-08-07 15:30:00,26.67,26.72,25.96,26.05,2031600.0,17.9625,17.9962,17.4843,17.5449,2031600.0
2007-08-08 09:30:00,26.75,27.0,26.61,26.66,895100.0,18.0164,18.1847,17.9221,17.9557,895100.0
2007-08-08 10:00:00,26.67,27.08,26.67,27.08,632900.0,17.9625,18.2386,17.9625,18.2386,632900.0
2007-08-08 10:30:00,27.09,27.14,26.72,26.89,603400.0,18.2454,18.279,17.9962,18.1107,603400.0
2007-08-08 11:00:00,26.9,27.04,26.89,27.02,491400.0,18.1174,18.2117,18.1107,18.1982,491400.0
2007-08-08 11:30:00,27.03,27.11,26.99,27.05,427500.0,18.2049,18.2588,18.178,18.2184,427500.0
2007-08-08 12:00:00,27.04,27.39,26.97,27.38,319200.0,18.2117,18.4474,18.1645,18.4407,319200.0
2007-08-08 12:30:00,27.39,27.56,27.32,27.38,311100.0,18.4474,18.5619,18.4003,18.4407,311100.0
2007-08-08 13:00:00,27.38,27.39,26.96,27.0,292500.0,18.4407,18.4474,18.1578,18.1847,292500.0
2007-08-08 13:30:00,27.0,27.24,26.95,27.16,628700.0,18.1847,18.3464,18.1511,18.2925,628700.0
2007-08-08 14:00:00,27.16,27.26,26.94,27.22,459500.0,18.2925,18.3599,18.1443,18.3329,459500.0
2007-08-08 14:30:00,27.22,27.29,26.71,26.74,595800.0,18.3329,18.3801,17.9894,18.0096,595800.0
2007-08-08 15:00:00,26.74,26.77,26.12,26.31,1197000.0,18.0096,18.0298,17.5921,17.72,1197000.0
2007-08-08 15:30:00,26.31,26.69,26.25,26.68,700200.0,17.72,17.976,17.6796,17.9692,700200.0
2007-08-09 09:30:00,26.65,27.0,26.4,26.62,520600.0,17.949,18.1847,17.7806,17.9288,520600.0
2007-08-09 10:00:00,26.62,26.65,26.26,26.48,374600.0,17.9288,17.949,17.6863,17.8345,374600.0
2007-08-09 10:30:00,26.48,26.69,26.41,26.46,458900.0,17.8345,17.976,17.7874,17.821,458900.0
2007-08-09 11:00:00,26.48,26.74,26.48,26.55,430900.0,17.8345,18.0096,17.8345,17.8817,430900.0
2007-08-09 11:30:00,26.55,26.68,26.42,26.54,447500.0,17.8817,17.9692,17.7941,17.8749,447500.0
2007-08-09 12:00:00,26.54,27.02,26.54,26.99,498700.0,17.8749,18.1982,17.8749,18.178,498700.0
2007-08-09 12:30:00,27.0,27.1,26.77,27.09,234200.0,18.1847,18.2521,18.0298,18.2454,234200.0
2007-08-09 13:00:00,27.09,27.11,26.61,26.66,348500.0,18.2454,18.2588,17.9221,17.9557,348500.0
2007-08-09 13:30:00,26.65,26.82,26.62,26.79,214100.0,17.949,18.0635,17.9288,18.0433,214100.0
2007-08-09 14:00:00,26.78,26.79,26.58,26.61,257600.0,18.0366,18.0433,17.9019,17.9221,257600.0
2007-08-09 14:30:00,26.59,26.73,26.51,26.54,429100.0,17.9086,18.0029,17.8547,17.8749,429100.0
2007-08-09 15:00:00,26.55,26.74,26.47,26.61,508400.0,17.8817,18.0096,17.8278,17.9221,508400.0
2007-08-09 15:30:00,26.62,27.03,26.3,26.46,1137900.0,17.9288,18.2049,17.7133,17.821,1137900.0
2007-08-10 09:30:00,26.03,26.54,25.85,25.97,1470400.0,17.5314,17.8749,17.4102,17.491,1470400.0
2007-08-10 10:00:00,25.96,26.02,25.66,25.7,407900.0,17.4843,17.5247,17.2822,17.3092,407900.0
2007-08-10 10:30:00,25.71,25.99,25.58,25.61,414200.0,17.3159,17.5045,17.2284,17.2486,414200.0
2007-08-10 11:00:00,25.61,26.23,25.6,26.12,384200.0,17.2486,17.6661,17.2418,17.5921,384200.0
2007-08-10 11:30:00,26.11,26.37,25.95,26.26,251900.0,17.5853,17.7604,17.4776,17.6863,251900.0
2007-08-10 12:00:00,26.26,26.53,26.06,26.38,236900.0,17.6863,17.8682,17.5516,17.7672,236900.0
2007-08-10 12:30:00,26.4,26.48,26.05,26.21,765700.0,17.7806,17.8345,17.5449,17.6527,765700.0
2007-08-10 13:00:00,26.21,27.5,26.15,26.46,345400.0,17.6527,18.5215,17.6123,17.821,345400.0
2007-08-10 13:30:00,26.46,27.65,26.15,26.18,578100.0,17.821,18.6225,17.6123,17.6325,578100.0
2007-08-10 14:00:00,26.19,26.5,26.0,26.03,325700.0,17.6392,17.848,17.5112,17.5314,325700.0
2007-08-10 14:30:00,26.02,26.1,25.91,26.0,258600.0,17.5247,17.5786,17.4506,17.5112,258600.0
2007-08-10 15:00:00,26.01,26.5,26.0,26.37,459100.0,17.518,17.848,17.5112,17.7604,459100.0
2007-08-10 15:30:00,26.37,27.18,26.36,26.74,1023900.0,17.7604,18.306,17.7537,18.0096,1023900.0
2007-08-13 09:30:00,26.74,26.87,26.24,26.44,467000.0,18.0096,18.0972,17.6729,17.8076,467000.0
2007-08-13 10:00:00,26.45,26.47,26.11,26.13,408900.0,17.8143,17.8278,17.5853,17.5988,408900.0
2007-08-13 10:30:00,26.14,26.25,26.1,26.22,698500.0,17.6055,17.6796,17.5786,17.6594,698500.0
2007-08-13 11:00:00,26.22,26.24,26.1,26.2,699700.0,17.6594,17.6729,17.5786,17.6459,699700.0
2007-08-13 11:30:00,26.19,26.32,26.15,26.23,1015000.0,17.6392,17.7268,17.6123,17.6661,1015000.0
2007-08-13 12:00:00,26.23,26.41,26.19,26.32,285600.0,17.6661,17.7874,17.6392,17.7268,285600.0
2007-08-13 12:30:00,26.33,26.42,26.24,26.26,250800.0,17.7335,17.7941,17.6729,17.6863,250800.0
2007-08-13 13:00:00,26.26,26.27,26.1,26.1,250300.0,17.6863,17.6931,17.5786,17.5786,250300.0
2007-08-13 13:30:00,26.11,26.22,26.06,26.14,276800.0,17.5853,17.6594,17.5516,17.6055,276800.0
2007-08-13 14:00:00,26.14,26.18,26.0,26.13,490900.0,17.6055,17.6325,17.5112,17.5988,490900.0
2007-08-13 14:30:00,26.13,26.32,26.04,26.05,213300.0,17.5988,17.7268,17.5382,17.5449,213300.0
2007-08-13 15:00:00,26.04,26.17,26.02,26.16,402900.0,17.5382,17.6257,17.5247,17.619,402900.0
2007-08-13 15:30:00,26.16,26.2,26.0,26.1,666400.0,17.619,17.6459,17.5112,17.5786,666400.0
2007-08-14 09:30:00,26.43,26.67,26.24,26.36,320100.0,17.8008,17.9625,17.6729,17.7537,320100.0
2007-08-14 10:00:00,26.36,26.58,26.19,26.55,235900.0,17.7537,17.9019,17.6392,17.8817,235900.0
2007-08-14 10:30:00,26.55,26.57,26.38,26.43,157400.0,17.8817,17.8951,17.7672,17.8008,157400.0
2007-08-14 11:00:00,26.41,26.45,26.26,26.37,157200.0,17.7874,17.8143,17.6863,17.7604,157200.0
2007-08-14 11:30:00,26.37,26.59,26.32,26.54,124400.0,17.7604,17.9086,17.7268,17.8749,124400.0
2007-08-14 12:00:00,26.54,26.54,26.36,26.37,109300.0,17.8749,17.8749,17.7537,17.7604,109300.0
2007-08-14 12:30:00,26.38,26.55,26.34,26.48,170300.0,17.7672,17.8817,17.7402,17.8345,170300.0
2007-08-14 13:00:00,26.48,26.48,26.18,26.19,96400.0,17.8345,17.8345,17.6325,17.6392,96400.0
2007-08-14 13:30:00,26.2,26.33,26.11,26.14,92900.0,17.6459,17.7335,17.5853,17.6055,92900.0
2007-08-14 14:00:00,26.16,26.19,26.01,26.1,447900.0,17.619,17.6392,17.518,17.5786,447900.0
2007-08-14 14:30:00,26.09,26.15,25.97,26.1,345300.0,17.5718,17.6123,17.491,17.5786,345300.0
2007-08-14 15:00:00,26.11,26.27,26.07,26.08,244700.0,17.5853,17.6931,17.5584,17.5651,244700.0
2007-08-14 15:30:00,26.08,26.15,25.95,26.03,1126900.0,17.5651,17.6123,17.4776,17.5314,1126900.0
2007-08-15 09:30:00,26.14,26.52,26.0,26.28,193200.0,17.6055,17.8615,17.5112,17.6998,193200.0
2007-08-15 10:00:00,26.29,26.87,26.29,26.82,359600.0,17.7065,18.0972,17.7065,18.0635,359600.0
2007-08-15 10:30:00,26.8,26.9,26.42,26.54,184300.0,18.05,18.1174,17.7941,17.8749,184300.0
2007-08-15 11:00:00,26.55,26.64,26.48,26.56,154100.0,17.8817,17.9423,17.8345,17.8884,154100.0
2007-08-15 11:30:00,26.57,26.62,26.41,26.46,223200.0,17.8951,17.9288,17.7874,17.821,223200.0
2007-08-15 12:00:00,26.46,26.64,26.46,26.5,266200.0,17.821,17.9423,17.821,17.848,266200.0
2007-08-15 12:30:00,26.5,26.5,26.39,26.41,246600.0,17.848,17.848,17.7739,17.7874,246600.0
2007-08-15 13:00:00,26.4,26.55,26.34,26.43,108200.0,17.7806,17.8817,17.7402,17.8008,108200.0
2007-08-15 13:30:00,26.43,26.69,26.43,26.49,181300.0,17.8008,17.976,17.8008,17.8412,181300.0
2007-08-15 14:00:00,26.49,26.56,26.33,26.34,127700.0,17.8412,17.8884,17.7335,17.7402,127700.0
2007-08-15 14:30:00,26.35,26.42,26.12,26.21,145300.0,17.747,17.7941,17.5921,17.6527,145300.0
2007-08-15 15:00:00,26.22,26.25,26.0,26.03,197200.0,17.6594,17.6796,17.5112,17.5314,197200.0
2007-08-15 15:30:00,26.05,26.13,25.75,25.87,324400.0,17.5449,17.5988,17.3429,17.4237,324400.0
2007-08-16 09:30:00,25.0,25.79,25.0,25.61,293600.0,16.8377,17.3698,16.8377,17.2486,293600.0
2007-08-16 10:00:00,25.62,25.67,25.46,25.47,237600.0,17.2553,17.289,17.1475,17.1543,237600.0
2007-08-16 10:30:00,25.46,25.68,25.41,25.58,290000.0,17.1475,17.2957,17.1139,17.2284,290000.0
2007-08-16 11:00:00,25.58,25.91,25.58,25.72,245600.0,17.2284,17.4506,17.2284,17.3226,245600.0
2007-08-16 11:30:00,25.73,25.79,25.64,25.7,194900.0,17.3294,17.3698,17.2688,17.3092,194900.0
2007-08-16 12:00:00,25.7,25.71,25.38,25.57,216500.0,17.3092,17.3159,17.0937,17.2216,216500.0
2007-08-16 12:30:00,25.55,25.6,25.36,25.39,270100.0,17.2082,17.2418,17.0802,17.1004,270100.0
2007-08-16 13:00:00,25.39,26.12,25.33,25.86,299700.0,17.1004,17.5921,17.06,17.4169,299700.0
2007-08-16 13:30:00,25.9,26.09,25.83,26.02,190400.0,17.4439,17.5718,17.3967,17.5247,190400.0
2007-08-16 14:00:00,26.01,26.29,25.93,26.15,363100.0,17.518,17.7065,17.4641,17.6123,363100.0
2007-08-16 14:30:00,26.12,26.15,25.87,26.03,248500.0,17.5921,17.6123,17.4237,17.5314,248500.0
2007-08-16 15:00:00,26.02,26.05,25.67,26.01,328400.0,17.5247,17.5449,17.289,17.518,328400.0
2007-08-16 15:30:00,26.01,26.26,25.95,26.24,713600.0,17.518,17.6863,17.4776,17.6729,713600.0
2007-08-17 09:30:00,27.02,27.38,26.16,26.38,791000.0,18.1982,18.4407,17.619,17.7672,791000.0
2007-08-17 10:00:00,26.37,26.62,26.34,26.46,536000.0,17.7604,17.9288,17.7402,17.821,536000.0
2007-08-17 10:30:00,26.47,26.61,26.06,26.48,456100.0,17.8278,17.9221,17.5516,17.8345,456100.0
2007-08-17 11:00:00,26.45,26.48,26.27,26.34,385800.0,17.8143,17.8345,17.6931,17.7402,385800.0
2007-08-17 11:30:00,26.35,26.37,26.17,26.23,272000.0,17.747,17.7604,17.6257,17.6661,272000.0
2007-08-17 12:00:00,26.24,26.35,26.15,26.29,278100.0,17.6729,17.747,17.6123,17.7065,278100.0
2007-08-17 12:30:00,26.29,26.39,26.24,26.28,340000.0,17.7065,17.7739,17.6729,17.6998,340000.0
2007-08-17 13:00:00,26.28,26.46,26.23,26.37,346500.0,17.6998,17.821,17.6661,17.7604,346500.0
2007-08-17 13:30:00,26.36,26.45,26.22,26.27,250500.0,17.7537,17.8143,17.6594,17.6931,250500.0
2007-08-17 14:00:00,26.29,26.29,26.15,26.25,180100.0,17.7065,17.7065,17.6123,17.6796,180100.0
2007-08-17 14:30:00,26.26,26.27,26.16,26.27,220200.0,17.6863,17.6931,17.619,17.6931,220200.0
2007-08-17 15:00:00,26.25,26.5,26.24,26.42,294900.0,17.6796,17.848,17.6729,17.7941,294900.0
2007-08-17 15:30:00,26.42,26.56,26.4,26.45,501800.0,17.7941,17.8884,17.7806,17.8143,501800.0
2007-08-20 09:30:00,26.54,26.75,26.1,26.22,182000.0,17.8749,18.0164,17.5786,17.6594,182000.0
2007-08-20 10:00:00,26.23,26.44,26.19,26.34,101000.0,17.6661,17.8076,17.6392,17.7402,101000.0
2007-08-20 10:30:00,26.34,26.44,26.27,26.43,94600.0,17.7402,17.8076,17.6931,17.8008,94600.0
2007-08-20 11:00:00,26.41,26.43,26.31,26.39,72100.0,17.7874,17.8008,17.72,17.7739,72100.0
2007-08-20 11:30:00,26.39,26.45,26.24,26.24,58900.0,17.7739,17.8143,17.6729,17.6729,58900.0
2007-08-20 12:00:00,26.22,26.29,26.11,26.19,81800.0,17.6594,17.7065,17.5853,17.6392,81800.0
2007-08-20 12:30:00,26.21,26.28,26.15,26.21,58300.0,17.6527,17.6998,17.6123,17.6527,58300.0
2007-08-20 13:00:00,26.22,26.36,26.16,26.23,101600.0,17.6594,17.7537,17.619,17.6661,101600.0
2007-08-20 13:30:00,26.21,26.35,26.11,26.21,65800.0,17.6527,17.747,17.5853,17.6527,65800.0
2007-08-20 14:00:00,26.23,26.36,26.18,26.36,58600.0,17.6661,17.7537,17.6325,17.7537,58600.0
2007-08-20 14:30:00,26.33,26.48,26.29,26.46,109000.0,17.7335,17.8345,17.7065,17.821,109000.0
2007-08-20 15:00:00,26.46,26.7,26.43,26.66,173700.0,17.821,17.9827,17.8008,17.9557,173700.0
2007-08-20 15:30:00,26.65,26.65,26.46,26.52,185600.0,17.949,17.949,17.821,17.8615,185600.0
2007-08-21 09:30:00,26.37,26.69,26.37,26.53,262400.0,17.7604,17.976,17.7604,17.8682,262400.0
2007-08-21 10:00:00,26.53,26.65,26.47,26.53,256000.0,17.8682,17.949,17.8278,17.8682,256000.0
2007-08-21 10:30:00,26.54,26.59,26.45,26.54,192600.0,17.8749,17.9086,17.8143,17.8749,192600.0
2007-08-21 11:00:00,26.52,26.64,26.4,26.54,202600.0,17.8615,17.9423,17.7806,17.8749,202600.0
2007-08-21 11:30:00,26.54,26.79,26.53,26.56,282600.0,17.8749,18.0433,17.8682,17.8884,282600.0
2007-08-21 12:00:00,26.56,26.69,26.53,26.63,191700.0,17.8884,17.976,17.8682,17.9355,191700.0
2007-08-21 12:30:00,26.62,26.62,26.43,26.5,166800.0,17.9288,17.9288,17.8008,17.848,166800.0
2007-08-21 13:00:00,26.52,26.63,26.49,26.53,140800.0,17.8615,17.9355,17.8412,17.8682,140800.0
2007-08-21 13:30:00,26.55,26.61,26.46,26.47,126300.0,17.8817,17.9221,17.821,17.8278,126300.0
2007-08-21 14:00:00,26.48,26.56,26.47,26.54,133900.0,17.8345,17.8884,17.8278,17.8749,133900.0
2007-08-21 14:30:00,26.54,26.54,26.45,26.52,188400.0,17.8749,17.8749,17.8143,17.8615,188400.0
2007-08-21 15:00:00,26.51,26.54,26.44,26.46,173900.0,17.8547,17.8749,17.8076,17.821,173900.0
2007-08-21 15:30:00,26.46,26.52,26.42,26.44,346900.0,17.821,17.8615,17.7941,17.8076,346900.0
2007-08-22 09:30:00,26.72,26.89,26.66,26.86,216500.0,17.9962,18.1107,17.9557,18.0904,216500.0
2007-08-22 10:00:00,26.85,26.88,26.71,26.78,234500.0,18.0837,18.1039,17.9894,18.0366,234500.0
2007-08-22 10:30:00,26.76,26.88,26.71,26.8,168800.0,18.0231,18.1039,17.9894,18.05,168800.0
2007-08-22 11:00:00,26.8,26.81,26.47,26.47,219100.0,18.05,18.0568,17.8278,17.8278,219100.0
2007-08-22 11:30:00,26.48,26.56,26.45,26.48,153900.0,17.8345,17.8884,17.8143,17.8345,153900.0
2007-08-22 12:00:00,26.48,26.62,26.44,26.5,471400.0,17.8345,17.9288,17.8076,17.848,471400.0
2007-08-22 12:30:00,26.51,26.6,26.38,26.54,149500.0,17.8547,17.9153,17.7672,17.8749,149500.0
2007-08-22 13:00:00,26.54,26.57,26.46,26.5,76600.0,17.8749,17.8951,17.821,17.848,76600.0
2007-08-22 13:30:00,26.5,26.64,26.5,26.55,117500.0,17.848,17.9423,17.848,17.8817,117500.0
2007-08-22 14:00:00,26.55,26.68,26.5,26.5,144700.0,17.8817,17.9692,17.848,17.848,144700.0
2007-08-22 14:30:00,26.52,26.76,26.52,26.74,126300.0,17.8615,18.0231,17.8615,18.0096,126300.0
2007-08-22 15:00:00,26.74,26.97,26.72,26.9,174900.0,18.0096,18.1645,17.9962,18.1174,174900.0
2007-08-22 15:30:00,26.9,26.98,26.87,26.96,327700.0,18.1174,18.1713,18.0972,18.1578,327700.0
2007-08-23 09:30:00,27.09,27.19,26.75,26.81,118400.0,18.2454,18.3127,18.0164,18.0568,118400.0
2007-08-23 10:00:00,26.81,27.0,26.81,26.9,73400.0,18.0568,18.1847,18.0568,18.1174,73400.0
2007-08-23 10:30:00,26.9,26.97,26.88,26.94,46400.0,18.1174,18.1645,18.1039,18.1443,46400.0
2007-08-23 11:00:00,26.94,26.94,26.69,26.72,64000.0,18.1443,18.1443,17.976,17.9962,64000.0
2007-08-23 11:30:00,26.71,26.71,26.56,26.57,79700.0,17.9894,17.9894,17.8884,17.8951,79700.0
2007-08-23 12:00:00,26.58,26.61,26.5,26.5,118500.0,17.9019,17.9221,17.848,17.848,118500.0
2007-08-23 12:30:00,26.51,26.56,26.35,26.4,114600.0,17.8547,17.8884,17.747,17.7806,114600.0
2007-08-23 13:00:00,26.4,26.43,26.32,26.33,123100.0,17.7806,17.8008,17.7268,17.7335,123100.0
2007-08-23 13:30:00,26.32,26.4,26.3,26.4,142700.0,17.7268,17.7806,17.7133,17.7806,142700.0
2007-08-23 14:00:00,26.41,26.5,26.38,26.41,150600.0,17.7874,17.848,17.7672,17.7874,150600.0
2007-08-23 14:30:00,26.4,26.43,26.28,26.29,147400.0,17.7806,17.8008,17.6998,17.7065,147400.0
2007-08-23 15:00:00,26.3,26.49,26.27,26.43,200500.0,17.7133,17.8412,17.6931,17.8008,200500.0
2007-08-23 15:30:00,26.43,26.48,26.31,26.43,199200.0,17.8008,17.8345,17.72,17.8008,199200.0
2007-08-24 09:30:00,26.48,26.72,26.3,26.35,104500.0,17.8345,17.9962,17.7133,17.747,104500.0
2007-08-24 10:00:00,26.36,26.53,26.16,26.19,186400.0,17.7537,17.8682,17.619,17.6392,186400.0
2007-08-24 10:30:00,26.18,26.19,26.03,26.1,196400.0,17.6325,17.6392,17.5314,17.5786,196400.0
2007-08-24 11:00:00,26.09,26.27,26.08,26.24,119500.0,17.5718,17.6931,17.5651,17.6729,119500.0
2007-08-24 11:30:00,26.24,26.31,26.2,26.27,100100.0,17.6729,17.72,17.6459,17.6931,100100.0
2007-08-24 12:00:00,26.28,26.34,26.22,26.28,125800.0,17.6998,17.7402,17.6594,17.6998,125800.0
2007-08-24 12:30:00,26.28,26.38,26.26,26.36,109400.0,17.6998,17.7672,17.6863,17.7537,109400.0
2007-08-24 13:00:00,26.35,26.45,26.35,26.39,90800.0,17.747,17.8143,17.747,17.7739,90800.0
2007-08-24 13:30:00,26.39,26.4,26.27,26.32,111200.0,17.7739,17.7806,17.6931,17.7268,111200.0
2007-08-24 14:00:00,26.32,26.38,26.27,26.31,133600.0,17.7268,17.7672,17.6931,17.72,133600.0
2007-08-24 14:30:00,26.32,26.36,26.23,26.35,130100.0,17.7268,17.7537,17.6661,17.747,130100.0
2007-08-24 15:00:00,26.36,26.43,26.34,26.4,184100.0,17.7537,17.8008,17.7402,17.7806,184100.0
2007-08-24 15:30:00,26.41,26.52,26.41,26.47,220200.0,17.7874,17.8615,17.7874,17.8278,220200.0
2007-08-27 09:30:00,26.63,27.12,26.63,26.77,487300.0,17.9355,18.2656,17.9355,18.0298,487300.0
2007-08-27 10:00:00,26.78,26.84,26.7,26.74,266000.0,18.0366,18.077,17.9827,18.0096,266000.0
2007-08-27 10:30:00,26.75,26.83,26.7,26.78,242100.0,18.0164,18.0702,17.9827,18.0366,242100.0
2007-08-27 11:00:00,26.78,26.8,26.67,26.7,237500.0,18.0366,18.05,17.9625,17.9827,237500.0
2007-08-27 11:30:00,26.7,26.79,26.68,26.77,220600.0,17.9827,18.0433,17.9692,18.0298,220600.0
2007-08-27 12:00:00,26.79,26.83,26.71,26.78,245700.0,18.0433,18.0702,17.9894,18.0366,245700.0
2007-08-27 12:30:00,26.77,26.91,26.76,26.82,284300.0,18.0298,18.1241,18.0231,18.0635,284300.0
2007-08-27 13:00:00,26.82,26.94,26.79,26.8,193100.0,18.0635,18.1443,18.0433,18.05,193100.0
2007-08-27 13:30:00,26.8,26.83,26.7,26.77,172400.0,18.05,18.0702,17.9827,18.0298,172400.0
2007-08-27 14:00:00,26.78,26.9,26.77,26.85,219600.0,18.0366,18.1174,18.0298,18.0837,219600.0
2007-08-27 14:30:00,26.85,26.89,26.74,26.78,245200.0,18.0837,18.1107,18.0096,18.0366,245200.0
2007-08-27 15:00:00,26.78,26.85,26.71,26.84,220800.0,18.0366,18.0837,17.9894,18.077,220800.0
2007-08-27 15:30:00,26.84,26.93,26.71,26.78,459800.0,18.077,18.1376,17.9894,18.0366,459800.0
2007-08-28 09:30:00,26.67,26.71,26.42,26.53,154600.0,17.9625,17.9894,17.7941,17.8682,154600.0
2007-08-28 10:00:00,26.54,26.64,26.45,26.52,211400.0,17.8749,17.9423,17.8143,17.8615,211400.0
2007-08-28 10:30:00,26.51,26.57,26.36,26.39,172500.0,17.8547,17.8951,17.7537,17.7739,172500.0
2007-08-28 11:00:00,26.38,26.42,26.31,26.38,191400.0,17.7672,17.7941,17.72,17.7672,191400.0
2007-08-28 11:30:00,26.37,26.4,26.12,26.2,289000.0,17.7604,17.7806,17.5921,17.6459,289000.0
2007-08-28 12:00:00,26.2,26.29,26.18,26.27,157500.0,17.6459,17.7065,17.6325,17.6931,157500.0
2007-08-28 12:30:00,26.28,26.45,26.25,26.39,239700.0,17.6998,17.8143,17.6796,17.7739,239700.0
2007-08-28 13:00:00,26.39,26.42,26.35,26.37,122000.0,17.7739,17.7941,17.747,17.7604,122000.0
2007-08-28 13:30:00,26.36,26.45,26.35,26.39,115200.0,17.7537,17.8143,17.747,17.7739,115200.0
2007-08-28 14:00:00,26.4,26.41,26.32,26.35,287000.0,17.7806,17.7874,17.7268,17.747,287000.0
2007-08-28 14:30:00,26.34,26.36,26.25,26.29,172500.0,17.7402,17.7537,17.6796,17.7065,172500.0
2007-08-28 15:00:00,26.29,26.31,26.16,26.17,235800.0,17.7065,17.72,17.619,17.6257,235800.0
2007-08-28 15:30:00,26.16,26.17,25.99,26.06,480200.0,17.619,17.6257,17.5045,17.5516,480200.0
2007-08-29 09:30:00,26.2,26.25,26.04,26.08,141200.0,17.6459,17.6796,17.5382,17.5651,141200.0
2007-08-29 10:00:00,26.07,26.08,25.91,25.93,172800.0,17.5584,17.5651,17.4506,17.4641,172800.0
2007-08-29 10:30:00,25.92,26.01,25.87,26.0,285700.0,17.4573,17.518,17.4237,17.5112,285700.0
2007-08-29 11:00:00,26.01,26.06,25.94,26.0,326400.0,17.518,17.5516,17.4708,17.5112,326400.0
2007-08-29 11:30:00,25.99,26.24,25.92,26.15,348100.0,17.5045,17.6729,17.4573,17.6123,348100.0
2007-08-29 12:00:00,26.16,26.18,26.09,26.09,206000.0,17.619,17.6325,17.5718,17.5718,206000.0
2007-08-29 12:30:00,26.08,26.11,25.99,26.0,129400.0,17.5651,17.5853,17.5045,17.5112,129400.0
2007-08-29 13:00:00,26.01,26.06,25.93,25.98,233400.0,17.518,17.5516,17.4641,17.4978,233400.0
2007-08-29 13:30:00,25.98,26.1,25.96,26.09,186700.0,17.4978,17.5786,17.4843,17.5718,186700.0
2007-08-29 14:00:00,26.09,26.21,26.08,26.11,233700.0,17.5718,17.6527,17.5651,17.5853,233700.0
2007-08-29 14:30:00,26.11,26.22,26.09,26.13,196800.0,17.5853,17.6594,17.5718,17.5988,196800.0
2007-08-29 15:00:00,26.13,26.26,26.13,26.25,219900.0,17.5988,17.6863,17.5988,17.6796,219900.0
2007-08-29 15:30:00,26.26,26.32,26.2,26.3,704000.0,17.6863,17.7268,17.6459,17.7133,704000.0
2007-08-30 09:30:00,26.07,26.37,26.0,26.29,162300.0,17.5584,17.7604,17.5112,17.7065,162300.0
2007-08-30 10:00:00,26.29,26.48,26.28,26.44,225100.0,17.7065,17.8345,17.6998,17.8076,225100.0
2007-08-30 10:30:00,26.43,26.5,26.33,26.5,117200.0,17.8008,17.848,17.7335,17.848,117200.0
2007-08-30 11:00:00,26.5,26.59,26.48,26.54,147700.0,17.848,17.9086,17.8345,17.8749,147700.0
2007-08-30 11:30:00,26.54,26.57,26.47,26.49,190400.0,17.8749,17.8951,17.8278,17.8412,190400.0
2007-08-30 12:00:00,26.5,26.5,26.31,26.39,187100.0,17.848,17.848,17.72,17.7739,187100.0
2007-08-30 12:30:00,26.39,26.63,26.37,26.59,143200.0,17.7739,17.9355,17.7604,17.9086,143200.0
2007-08-30 13:00:00,26.58,26.68,26.56,26.68,186700.0,17.9019,17.9692,17.8884,17.9692,186700.0
2007-08-30 13:30:00,26.67,26.67,26.54,26.67,161500.0,17.9625,17.9625,17.8749,17.9625,161500.0
2007-08-30 14:00:00,26.66,26.73,26.61,26.61,156500.0,17.9557,18.0029,17.9221,17.9221,156500.0
2007-08-30 14:30:00,26.61,26.66,26.47,26.52,272500.0,17.9221,17.9557,17.8278,17.8615,272500.0
2007-08-30 15:00:00,26.52,26.62,26.47,26.54,198700.0,17.8615,17.9288,17.8278,17.8749,198700.0
2007-08-30 15:30:00,26.54,26.57,26.43,26.47,260500.0,17.8749,17.8951,17.8008,17.8278,260500.0
2007-08-31 09:30:00,26.8,26.91,26.64,26.69,141200.0,18.05,18.1241,17.9423,17.976,141200.0
2007-08-31 10:00:00,26.68,26.74,26.52,26.69,203000.0,17.9692,18.0096,17.8615,17.976,203000.0
2007-08-31 10:30:00,26.68,26.84,26.65,26.73,256200.0,17.9692,18.077,17.949,18.0029,256200.0
2007-08-31 11:00:00,26.72,26.76,26.66,26.73,147700.0,17.9962,18.0231,17.9557,18.0029,147700.0
2007-08-31 11:30:00,26.74,26.85,26.72,26.83,130800.0,18.0096,18.0837,17.9962,18.0702,130800.0
2007-08-31 12:00:00,26.84,26.84,26.76,26.78,93400.0,18.077,18.077,18.0231,18.0366,93400.0
2007-08-31 12:30:00,26.78,26.85,26.78,26.82,173200.0,18.0366,18.0837,18.0366,18.0635,173200.0
2007-08-31 13:00:00,26.83,26.85,26.72,26.73,85500.0,18.0702,18.0837,17.9962,18.0029,85500.0
2007-08-31 13:30:00,26.73,26.73,26.61,26.65,94200.0,18.0029,18.0029,17.9221,17.949,94200.0
2007-08-31 14:00:00,26.65,26.67,26.6,26.62,91600.0,17.949,17.9625,17.9153,17.9288,91600.0
2007-08-31 14:30:00,26.62,26.64,26.59,26.6,87100.0,17.9288,17.9423,17.9086,17.9153,87100.0
2007-08-31 15:00:00,26.61,26.74,26.6,26.7,111400.0,17.9221,18.0096,17.9153,17.9827,111400.0
2007-08-31 15:30:00,26.71,26.81,26.62,26.62,357100.0,17.9894,18.0568,17.9288,17.9288,357100.0
2007-09-04 09:30:00,26.52,26.77,26.5,26.62,209900.0,17.8615,18.0298,17.848,17.9288,209900.0
2007-09-04 10:00:00,26.63,26.82,26.6,26.74,134500.0,17.9355,18.0635,17.9153,18.0096,134500.0
2007-09-04 10:30:00,26.75,26.84,26.71,26.71,208800.0,18.0164,18.077,17.9894,17.9894,208800.0
2007-09-04 11:00:00,26.72,26.78,26.67,26.75,181800.0,17.9962,18.0366,17.9625,18.0164,181800.0
2007-09-04 11:30:00,26.76,26.78,26.71,26.72,99800.0,18.0231,18.0366,17.9894,17.9962,99800.0
2007-09-04 12:00:00,26.72,26.76,26.7,26.76,121000.0,17.9962,18.0231,17.9827,18.0231,121000.0
2007-09-04 12:30:00,26.75,26.78,26.73,26.74,109000.0,18.0164,18.0366,18.0029,18.0096,109000.0
2007-09-04 13:00:00,26.74,26.77,26.72,26.76,126000.0,18.0096,18.0298,17.9962,18.0231,126000.0
2007-09-04 13:30:00,26.77,26.85,26.76,26.81,149500.0,18.0298,18.0837,18.0231,18.0568,149500.0
2007-09-04 14:00:00,26.82,26.85,26.8,26.82,160500.0,18.0635,18.0837,18.05,18.0635,160500.0
2007-09-04 14:30:00,26.82,26.87,26.81,26.86,150100.0,18.0635,18.0972,18.0568,18.0904,150100.0
2007-09-04 15:00:00,26.86,26.97,26.86,26.95,232700.0,18.0904,18.1645,18.0904,18.1511,232700.0
2007-09-04 15:30:00,26.95,26.98,26.79,26.8,476700.0,18.1511,18.1713,18.0433,18.05,476700.0
2007-09-05 09:30:00,26.5,26.65,26.4,26.55,223900.0,17.848,17.949,17.7806,17.8817,223900.0
2007-09-05 10:00:00,26.54,26.56,26.41,26.53,156700.0,17.8749,17.8884,17.7874,17.8682,156700.0
2007-09-05 10:30:00,26.54,26.7,26.52,26.69,135300.0,17.8749,17.9827,17.8615,17.976,135300.0
2007-09-05 11:00:00,26.69,26.69,26.59,26.61,109900.0,17.976,17.976,17.9086,17.9221,109900.0
2007-09-05 11:30:00,26.59,26.71,26.53,26.71,117300.0,17.9086,17.9894,17.8682,17.9894,117300.0
2007-09-05 12:00:00,26.71,26.8,26.69,26.79,52300.0,17.9894,18.05,17.976,18.0433,52300.0
2007-09-05 12:30:00,26.8,26.8,26.74,26.77,102400.0,18.05,18.05,18.0096,18.0298,102400.0
2007-09-05 13:00:00,26.76,26.8,26.72,26.73,144500.0,18.0231,18.05,17.9962,18.0029,144500.0
2007-09-05 13:30:00,26.74,26.8,26.69,26.75,203700.0,18.0096,18.05,17.976,18.0164,203700.0
2007-09-05 14:00:00,26.76,26.8,26.6,26.66,128900.0,18.0231,18.05,17.9153,17.9557,128900.0
2007-09-05 14:30:00,26.65,26.8,26.65,26.79,231300.0,17.949,18.05,17.949,18.0433,231300.0
2007-09-05 15:00:00,26.79,26.81,26.69,26.71,252400.0,18.0433,18.0568,17.976,17.9894,252400.0
2007-09-05 15:30:00,26.71,26.78,26.62,26.65,229400.0,17.9894,18.0366,17.9288,17.949,229400.0
2007-09-06 09:30:00,26.0,26.84,26.0,26.74,211600.0,17.5112,18.077,17.5112,18.0096,211600.0
2007-09-06 10:00:00,26.75,26.77,26.65,26.65,208400.0,18.0164,18.0298,17.949,17.949,208400.0
2007-09-06 10:30:00,26.64,26.72,26.61,26.68,104900.0,17.9423,17.9962,17.9221,17.9692,104900.0
2007-09-06 11:00:00,26.68,26.7,26.56,26.61,151000.0,17.9692,17.9827,17.8884,17.9221,151000.0
2007-09-06 11:30:00,26.62,26.7,26.62,26.66,178700.0,17.9288,17.9827,17.9288,17.9557,178700.0
2007-09-06 12:00:00,26.66,26.75,26.62,26.7,118600.0,17.9557,18.0164,17.9288,17.9827,118600.0
2007-09-06 12:30:00,26.7,26.76,26.69,26.76,133600.0,17.9827,18.0231,17.976,18.0231,133600.0
2007-09-06 13:00:00,26.76,26.78,26.69,26.75,162300.0,18.0231,18.0366,17.976,18.0164,162300.0
2007-09-06 13:30:00,26.74,26.8,26.73,26.76,194900.0,18.0096,18.05,18.0029,18.0231,194900.0
2007-09-06 14:00:00,26.76,26.8,26.75,26.76,163400.0,18.0231,18.05,18.0164,18.0231,163400.0
2007-09-06 14:30:00,26.76,26.8,26.72,26.79,218800.0,18.0231,18.05,17.9962,18.0433,218800.0
2007-09-06 15:00:00,26.8,26.8,26.72,26.75,697100.0,18.05,18.05,17.9962,18.0164,697100.0
2007-09-06 15:30:00,26.75,26.75,26.63,26.66,518000.0,18.0164,18.0164,17.9355,17.9557,518000.0
2007-09-07 09:30:00,26.32,26.54,26.26,26.44,206100.0,17.7268,17.8749,17.6863,17.8076,206100.0
2007-09-07 10:00:00,26.43,26.54,26.38,26.53,145000.0,17.8008,17.8749,17.7672,17.8682,145000.0
2007-09-07 10:30:00,26.52,26.54,26.37,26.38,150500.0,17.8615,17.8749,17.7604,17.7672,150500.0
2007-09-07 11:00:00,26.38,26.39,26.24,26.25,143000.0,17.7672,17.7739,17.6729,17.6796,143000.0
2007-09-07 11:30:00,26.25,26.4,26.25,26.38,157400.0,17.6796,17.7806,17.6796,17.7672,157400.0
2007-09-07 12:00:00,26.39,26.45,26.3,26.44,1585700.0,17.7739,17.8143,17.7133,17.8076,1585700.0
2007-09-07 12:30:00,26.44,26.5,26.42,26.43,137700.0,17.8076,17.848,17.7941,17.8008,137700.0
2007-09-07 13:00:00,26.42,26.61,26.42,26.52,149900.0,17.7941,17.9221,17.7941,17.8615,149900.0
2007-09-07 13:30:00,26.53,26.56,26.35,26.37,100600.0,17.8682,17.8884,17.747,17.7604,100600.0
2007-09-07 14:00:00,26.38,26.39,26.29,26.33,127600.0,17.7672,17.7739,17.7065,17.7335,127600.0
2007-09-07 14:30:00,26.33,26.38,26.23,26.23,152800.0,17.7335,17.7672,17.6661,17.6661,152800.0
2007-09-07 15:00:00,26.23,26.36,26.21,26.24,186300.0,17.6661,17.7537,17.6527,17.6729,186300.0
2007-09-07 15:30:00,26.24,26.36,26.2,26.3,294000.0,17.6729,17.7537,17.6459,17.7133,294000.0
2007-09-10 09:30:00,26.33,26.47,26.22,26.23,189500.0,17.7335,17.8278,17.6594,17.6661,189500.0
2007-09-10 10:00:00,26.24,26.3,26.16,26.27,113800.0,17.6729,17.7133,17.619,17.6931,113800.0
2007-09-10 10:30:00,26.26,26.27,26.02,26.05,158100.0,17.6863,17.6931,17.5247,17.5449,158100.0
2007-09-10 11:00:00,26.05,26.07,25.83,25.83,517300.0,17.5449,17.5584,17.3967,17.3967,517300.0
2007-09-10 11:30:00,25.84,25.91,25.8,25.87,222300.0,17.4035,17.4506,17.3765,17.4237,222300.0
2007-09-10 12:00:00,25.88,25.95,25.84,25.92,138400.0,17.4304,17.4776,17.4035,17.4573,138400.0
2007-09-10 12:30:00,25.91,26.02,25.9,26.02,118100.0,17.4506,17.5247,17.4439,17.5247,118100.0
2007-09-10 13:00:00,26.02,26.13,25.99,26.09,232500.0,17.5247,17.5988,17.5045,17.5718,232500.0
2007-09-10 13:30:00,26.09,26.12,25.98,25.99,96100.0,17.5718,17.5921,17.4978,17.5045,96100.0
2007-09-10 14:00:00,25.99,26.11,25.94,26.11,154700.0,17.5045,17.5853,17.4708,17.5853,154700.0
2007-09-10 14:30:00,26.11,26.19,26.09,26.18,155500.0,17.5853,17.6392,17.5718,17.6325,155500.0
2007-09-10 15:00:00,26.17,26.43,26.12,26.36,157300.0,17.6257,17.8008,17.5921,17.7537,157300.0
2007-09-10 15:30:00,26.36,26.38,26.15,26.16,172800.0,17.7537,17.7672,17.6123,17.619,172800.0
2007-09-11 09:30:00,26.16,26.46,26.15,26.45,234300.0,17.619,17.821,17.6123,17.8143,234300.0
2007-09-11 10:00:00,26.45,26.52,26.34,26.5,198600.0,17.8143,17.8615,17.7402,17.848,198600.0
2007-09-11 10:30:00,26.5,26.52,26.42,26.47,213200.0,17.848,17.8615,17.7941,17.8278,213200.0
2007-09-11 11:00:00,26.46,26.46,26.35,26.38,185300.0,17.821,17.821,17.747,17.7672,185300.0
2007-09-11 11:30:00,26.38,26.4,26.26,26.27,106800.0,17.7672,17.7806,17.6863,17.6931,106800.0
2007-09-11 12:00:00,26.27,26.27,26.18,26.23,90200.0,17.6931,17.6931,17.6325,17.6661,90200.0
2007-09-11 12:30:00,26.23,26.37,26.21,26.32,86100.0,17.6661,17.7604,17.6527,17.7268,86100.0
2007-09-11 13:00:00,26.32,26.37,26.27,26.34,66100.0,17.7268,17.7604,17.6931,17.7402,66100.0
2007-09-11 13:30:00,26.34,26.39,26.31,26.36,60700.0,17.7402,17.7739,17.72,17.7537,60700.0
2007-09-11 14:00:00,26.35,26.53,26.35,26.5,96700.0,17.747,17.8682,17.747,17.848,96700.0
2007-09-11 14:30:00,26.51,26.52,26.35,26.37,110600.0,17.8547,17.8615,17.747,17.7604,110600.0
2007-09-11 15:00:00,26.38,26.45,26.37,26.41,113800.0,17.7672,17.8143,17.7604,17.7874,113800.0
2007-09-11 15:30:00,26.42,26.44,26.29,26.42,323100.0,17.7941,17.8076,17.7065,17.7941,323100.0
2007-09-12 09:30:00,26.3,26.41,26.21,26.35,94100.0,17.7133,17.7874,17.6527,17.747,94100.0
2007-09-12 10:00:00,26.35,26.44,26.29,26.41,87000.0,17.747,17.8076,17.7065,17.7874,87000.0
2007-09-12 10:30:00,26.41,26.49,26.36,26.37,222200.0,17.7874,17.8412,17.7537,17.7604,222200.0
2007-09-12 11:00:00,26.37,26.45,26.35,26.4,122100.0,17.7604,17.8143,17.747,17.7806,122100.0
2007-09-12 11:30:00,26.39,26.4,26.32,26.34,53000.0,17.7739,17.7806,17.7268,17.7402,53000.0
2007-09-12 12:00:00,26.34,26.37,26.23,26.25,80400.0,17.7402,17.7604,17.6661,17.6796,80400.0
2007-09-12 12:30:00,26.24,26.28,26.21,26.26,87300.0,17.6729,17.6998,17.6527,17.6863,87300.0
2007-09-12 13:00:00,26.26,26.27,26.17,26.18,107100.0,17.6863,17.6931,17.6257,17.6325,107100.0
2007-09-12 13:30:00,26.19,26.3,26.16,26.28,118300.0,17.6392,17.7133,17.619,17.6998,118300.0
2007-09-12 14:00:00,26.27,26.4,26.24,26.29,191300.0,17.6931,17.7806,17.6729,17.7065,191300.0
2007-09-12 14:30:00,26.29,26.32,26.23,26.27,76900.0,17.7065,17.7268,17.6661,17.6931,76900.0
2007-09-12 15:00:00,26.27,26.28,26.17,26.17,183200.0,17.6931,17.6998,17.6257,17.6257,183200.0
2007-09-12 15:30:00,26.16,26.23,26.13,26.17,254400.0,17.619,17.6661,17.5988,17.6257,254400.0
2007-09-13 09:30:00,26.37,26.51,26.27,26.27,136600.0,17.7604,17.8547,17.6931,17.6931,136600.0
2007-09-13 10:00:00,26.27,26.37,26.22,26.34,94000.0,17.6931,17.7604,17.6594,17.7402,94000.0
2007-09-13 10:30:00,26.34,26.43,26.33,26.4,212800.0,17.7402,17.8008,17.7335,17.7806,212800.0
2007-09-13 11:00:00,26.39,26.41,26.3,26.38,110200.0,17.7739,17.7874,17.7133,17.7672,110200.0
2007-09-13 11:30:00,26.38,26.38,26.28,26.33,65900.0,17.7672,17.7672,17.6998,17.7335,65900.0
2007-09-13 12:00:00,26.34,26.34,26.28,26.33,67200.0,17.7402,17.7402,17.6998,17.7335,67200.0
2007-09-13 12:30:00,26.33,26.34,26.31,26.33,64200.0,17.7335,17.7402,17.72,17.7335,64200.0
2007-09-13 13:00:00,26.33,26.41,26.32,26.4,109200.0,17.7335,17.7874,17.7268,17.7806,109200.0
2007-09-13 13:30:00,26.41,26.41,26.37,26.38,67100.0,17.7874,17.7874,17.7604,17.7672,67100.0
2007-09-13 14:00:00,26.37,26.43,26.36,26.36,162000.0,17.7604,17.8008,17.7537,17.7537,162000.0
2007-09-13 14:30:00,26.36,26.39,26.31,26.33,144200.0,17.7537,17.7739,17.72,17.7335,144200.0
2007-09-13 15:00:00,26.33,26.44,26.27,26.43,203900.0,17.7335,17.8076,17.6931,17.8008,203900.0
2007-09-13 15:30:00,26.43,26.46,26.33,26.44,358400.0,17.8008,17.821,17.7335,17.8076,358400.0
2007-09-14 09:30:00,26.23,26.35,26.09,26.11,293900.0,17.6661,17.747,17.5718,17.5853,293900.0
2007-09-14 10:00:00,26.1,26.23,26.1,26.22,197300.0,17.5786,17.6661,17.5786,17.6594,197300.0
2007-09-14 10:30:00,26.23,26.28,26.17,26.19,143800.0,17.6661,17.6998,17.6257,17.6392,143800.0
2007-09-14 11:00:00,26.18,26.22,26.0,26.03,141700.0,17.6325,17.6594,17.5112,17.5314,141700.0
2007-09-14 11:30:00,26.03,26.04,26.0,26.01,130000.0,17.5314,17.5382,17.5112,17.518,130000.0
2007-09-14 12:00:00,26.0,26.04,25.99,26.0,73800.0,17.5112,17.5382,17.5045,17.5112,73800.0
2007-09-14 12:30:00,26.0,26.02,25.94,25.98,126000.0,17.5112,17.5247,17.4708,17.4978,126000.0
2007-09-14 13:00:00,25.97,26.05,25.9,26.04,145700.0,17.491,17.5449,17.4439,17.5382,145700.0
2007-09-14 13:30:00,26.04,26.08,26.0,26.07,114900.0,17.5382,17.5651,17.5112,17.5584,114900.0
2007-09-14 14:00:00,26.08,26.12,26.06,26.08,71500.0,17.5651,17.5921,17.5516,17.5651,71500.0
2007-09-14 14:30:00,26.09,26.11,25.98,25.98,207600.0,17.5718,17.5853,17.4978,17.4978,207600.0
2007-09-14 15:00:00,25.99,26.09,25.98,26.09,186300.0,17.5045,17.5718,17.4978,17.5718,186300.0
2007-09-14 15:30:00,26.08,26.24,26.07,26.2,298100.0,17.5651,17.6729,17.5584,17.6459,298100.0
2007-09-17 09:30:00,25.17,25.32,25.06,25.17,521300.0,16.9522,17.0532,16.8781,16.9522,521300.0
2007-09-17 10:00:00,25.16,25.24,25.11,25.13,438700.0,16.9455,16.9994,16.9118,16.9253,438700.0
2007-09-17 10:30:00,25.13,25.14,24.82,24.84,882200.0,16.9253,16.932,16.7165,16.73,882200.0
2007-09-17 11:00:00,24.83,24.9,24.82,24.85,404500.0,16.7232,16.7704,16.7165,16.7367,404500.0
2007-09-17 11:30:00,24.85,25.03,24.83,25.01,542900.0,16.7367,16.8579,16.7232,16.8445,542900.0
2007-09-17 12:00:00,25.01,25.02,24.85,24.85,318100.0,16.8445,16.8512,16.7367,16.7367,318100.0
2007-09-17 12:30:00,24.85,24.88,24.8,24.84,174800.0,16.7367,16.7569,16.703,16.73,174800.0
2007-09-17 13:00:00,24.84,24.85,24.68,24.69,426000.0,16.73,16.7367,16.6222,16.6289,426000.0
2007-09-17 13:30:00,24.68,24.72,24.6,24.68,423400.0,16.6222,16.6491,16.5683,16.6222,423400.0
2007-09-17 14:00:00,24.67,24.73,24.64,24.7,273300.0,16.6155,16.6559,16.5953,16.6357,273300.0
2007-09-17 14:30:00,24.7,24.74,24.64,24.68,527600.0,16.6357,16.6626,16.5953,16.6222,527600.0
2007-09-17 15:00:00,24.69,24.73,24.65,24.66,456600.0,16.6289,16.6559,16.602,16.6087,456600.0
2007-09-17 15:30:00,24.66,24.74,24.6,24.62,688900.0,16.6087,16.6626,16.5683,16.5818,688900.0
2007-09-18 09:30:00,24.75,24.89,24.6,24.66,532400.0,16.6693,16.7636,16.5683,16.6087,532400.0
2007-09-18 10:00:00,24.65,24.68,24.5,24.52,365400.0,16.602,16.6222,16.501,16.5144,365400.0
2007-09-18 10:30:00,24.53,24.89,24.52,24.88,326500.0,16.5212,16.7636,16.5144,16.7569,326500.0
2007-09-18 11:00:00,24.87,24.95,24.8,24.85,386500.0,16.7502,16.804,16.703,16.7367,386500.0
2007-09-18 11:30:00,24.84,24.84,24.76,24.78,132400.0,16.73,16.73,16.6761,16.6895,132400.0
2007-09-18 12:00:00,24.78,24.81,24.76,24.76,171400.0,16.6895,16.7098,16.6761,16.6761,171400.0
2007-09-18 12:30:00,24.77,24.81,24.73,24.75,232400.0,16.6828,16.7098,16.6559,16.6693,232400.0
2007-09-18 13:00:00,24.75,24.8,24.67,24.68,240600.0,16.6693,16.703,16.6155,16.6222,240600.0
2007-09-18 13:30:00,24.68,24.68,24.57,24.58,151800.0,16.6222,16.6222,16.5481,16.5548,151800.0
2007-09-18 14:00:00,24.58,25.16,24.5,25.06,500600.0,16.5548,16.9455,16.501,16.8781,500600.0
2007-09-18 14:30:00,25.06,25.15,24.69,24.75,777100.0,16.8781,16.9387,16.6289,16.6693,777100.0
2007-09-18 15:00:00,24.74,25.0,24.72,24.99,656100.0,16.6626,16.8377,16.6491,16.831,656100.0
2007-09-18 15:30:00,24.99,25.05,24.83,24.88,1169400.0,16.831,16.8714,16.7232,16.7569,1169400.0
2007-09-19 09:30:00,24.92,25.26,24.92,25.15,532900.0,16.7838,17.0128,16.7838,16.9387,532900.0
2007-09-19 10:00:00,25.13,25.93,25.06,25.38,1097200.0,16.9253,17.4641,16.8781,17.0937,1097200.0
2007-09-19 10:30:00,25.39,25.4,25.2,25.24,879600.0,17.1004,17.1071,16.9724,16.9994,879600.0
2007-09-19 11:00:00,25.25,25.46,25.23,25.34,310200.0,17.0061,17.1475,16.9926,17.0667,310200.0
2007-09-19 11:30:00,25.35,25.36,25.03,25.09,529000.0,17.0734,17.0802,16.8579,16.8983,529000.0
2007-09-19 12:00:00,25.08,25.19,25.04,25.19,574900.0,16.8916,16.9657,16.8647,16.9657,574900.0
2007-09-19 12:30:00,25.19,25.41,25.18,25.31,434100.0,16.9657,17.1139,16.959,17.0465,434100.0
2007-09-19 13:00:00,25.29,25.35,25.24,25.24,249400.0,17.033,17.0734,16.9994,16.9994,249400.0
2007-09-19 13:30:00,25.25,25.32,25.22,25.28,199600.0,17.0061,17.0532,16.9859,17.0263,199600.0
2007-09-19 14:00:00,25.28,25.3,25.17,25.23,162100.0,17.0263,17.0398,16.9522,16.9926,162100.0
2007-09-19 14:30:00,25.23,25.25,25.19,25.19,324900.0,16.9926,17.0061,16.9657,16.9657,324900.0
2007-09-19 15:00:00,25.2,25.23,25.17,25.18,351400.0,16.9724,16.9926,16.9522,16.959,351400.0
2007-09-19 15:30:00,25.17,25.21,25.12,25.15,479900.0,16.9522,16.9792,16.9185,16.9387,479900.0
2007-09-20 09:30:00,25.03,25.1,24.76,24.79,499400.0,16.8579,16.9051,16.6761,16.6963,499400.0
2007-09-20 10:00:00,24.8,24.88,24.78,24.83,280000.0,16.703,16.7569,16.6895,16.7232,280000.0
2007-09-20 10:30:00,24.83,24.85,24.76,24.82,1880600.0,16.7232,16.7367,16.6761,16.7165,1880600.0
2007-09-20 11:00:00,24.82,24.85,24.77,24.84,248600.0,16.7165,16.7367,16.6828,16.73,248600.0
2007-09-20 11:30:00,24.85,24.87,24.82,24.84,213600.0,16.7367,16.7502,16.7165,16.73,213600.0
2007-09-20 12:00:00,24.84,24.95,24.84,24.93,358700.0,16.73,16.804,16.73,16.7906,358700.0
2007-09-20 12:30:00,24.93,24.94,24.8,24.81,245400.0,16.7906,16.7973,16.703,16.7098,245400.0
2007-09-20 13:00:00,24.8,24.85,24.77,24.81,161000.0,16.703,16.7367,16.6828,16.7098,161000.0
2007-09-20 13:30:00,24.82,24.85,24.8,24.81,183000.0,16.7165,16.7367,16.703,16.7098,183000.0
2007-09-20 14:00:00,24.81,24.83,24.8,24.8,191900.0,16.7098,16.7232,16.703,16.703,191900.0
2007-09-20 14:30:00,24.8,24.81,24.73,24.74,227800.0,16.703,16.7098,16.6559,16.6626,227800.0
2007-09-20 15:00:00,24.73,24.8,24.69,24.75,190100.0,16.6559,16.703,16.6289,16.6693,190100.0
2007-09-20 15:30:00,24.75,24.81,24.7,24.72,379500.0,16.6693,16.7098,16.6357,16.6491,379500.0
2007-09-21 09:30:00,24.94,25.0,24.6,24.62,1164400.0,16.7973,16.8377,16.5683,16.5818,1164400.0
2007-09-21 10:00:00,24.61,24.83,24.57,24.77,196000.0,16.5751,16.7232,16.5481,16.6828,196000.0
2007-09-21 10:30:00,24.77,24.83,24.77,24.79,135100.0,16.6828,16.7232,16.6828,16.6963,135100.0
2007-09-21 11:00:00,24.79,24.81,24.76,24.79,240100.0,16.6963,16.7098,16.6761,16.6963,240100.0
2007-09-21 11:30:00,24.79,24.8,24.73,24.77,127300.0,16.6963,16.703,16.6559,16.6828,127300.0
2007-09-21 12:00:00,24.76,24.78,24.76,24.78,83900.0,16.6761,16.6895,16.6761,16.6895,83900.0
2007-09-21 12:30:00,24.77,24.79,24.74,24.76,141500.0,16.6828,16.6963,16.6626,16.6761,141500.0
2007-09-21 13:00:00,24.77,24.77,24.72,24.75,83900.0,16.6828,16.6828,16.6491,16.6693,83900.0
2007-09-21 13:30:00,24.75,24.76,24.7,24.7,154400.0,16.6693,16.6761,16.6357,16.6357,154400.0
2007-09-21 14:00:00,24.71,24.75,24.69,24.74,167900.0,16.6424,16.6693,16.6289,16.6626,167900.0
2007-09-21 14:30:00,24.75,24.76,24.69,24.74,214300.0,16.6693,16.6761,16.6289,16.6626,214300.0
2007-09-21 15:00:00,24.74,24.76,24.71,24.73,285100.0,16.6626,16.6761,16.6424,16.6559,285100.0
2007-09-21 15:30:00,24.74,24.84,24.74,24.81,828300.0,16.6626,16.73,16.6626,16.7098,828300.0
2007-09-24 09:30:00,24.88,24.96,24.7,24.73,285300.0,16.7569,16.8108,16.6357,16.6559,285300.0
2007-09-24 10:00:00,24.73,24.86,24.68,24.86,139900.0,16.6559,16.7434,16.6222,16.7434,139900.0
2007-09-24 10:30:00,24.86,24.93,24.84,24.88,223000.0,16.7434,16.7906,16.73,16.7569,223000.0
2007-09-24 11:00:00,24.88,24.95,24.85,24.94,158600.0,16.7569,16.804,16.7367,16.7973,158600.0
2007-09-24 11:30:00,24.94,24.95,24.85,24.85,200700.0,16.7973,16.804,16.7367,16.7367,200700.0
2007-09-24 12:00:00,24.85,24.9,24.82,24.9,171500.0,16.7367,16.7704,16.7165,16.7704,171500.0
2007-09-24 12:30:00,24.9,24.94,24.86,24.94,164000.0,16.7704,16.7973,16.7434,16.7973,164000.0
2007-09-24 13:00:00,24.93,24.95,24.9,24.91,203800.0,16.7906,16.804,16.7704,16.7771,203800.0
2007-09-24 13:30:00,24.9,24.91,24.82,24.82,169900.0,16.7704,16.7771,16.7165,16.7165,169900.0
2007-09-24 14:00:00,24.82,24.84,24.78,24.82,149400.0,16.7165,16.73,16.6895,16.7165,149400.0
2007-09-24 14:30:00,24.82,24.86,24.82,24.85,445900.0,16.7165,16.7434,16.7165,16.7367,445900.0
2007-09-24 15:00:00,24.85,24.88,24.83,24.85,249000.0,16.7367,16.7569,16.7232,16.7367,249000.0
2007-09-24 15:30:00,24.86,24.86,24.8,24.83,512400.0,16.7434,16.7434,16.703,16.7232,512400.0
2007-09-25 09:30:00,24.02,24.79,24.02,24.63,423500.0,16.1777,16.6963,16.1777,16.5885,423500.0
2007-09-25 10:00:00,24.62,24.96,24.57,24.93,429900.0,16.5818,16.8108,16.5481,16.7906,429900.0
2007-09-25 10:30:00,24.93,24.94,24.7,24.71,323700.0,16.7906,16.7973,16.6357,16.6424,323700.0
2007-09-25 11:00:00,24.72,24.85,24.71,24.81,209700.0,16.6491,16.7367,16.6424,16.7098,209700.0
2007-09-25 11:30:00,24.81,24.84,24.72,24.75,389900.0,16.7098,16.73,16.6491,16.6693,389900.0
2007-09-25 12:00:00,24.76,24.76,24.67,24.67,236600.0,16.6761,16.6761,16.6155,16.6155,236600.0
2007-09-25 12:30:00,24.68,24.69,24.6,24.66,254000.0,16.6222,16.6289,16.5683,16.6087,254000.0
2007-09-25 13:00:00,24.65,24.71,24.62,24.71,133800.0,16.602,16.6424,16.5818,16.6424,133800.0
2007-09-25 13:30:00,24.71,24.77,24.69,24.75,1218900.0,16.6424,16.6828,16.6289,16.6693,1218900.0
2007-09-25 14:00:00,24.76,24.76,24.73,24.75,599100.0,16.6761,16.6761,16.6559,16.6693,599100.0
2007-09-25 14:30:00,24.75,24.78,24.73,24.75,337700.0,16.6693,16.6895,16.6559,16.6693,337700.0
2007-09-25 15:00:00,24.76,24.78,24.71,24.77,517700.0,16.6761,16.6895,16.6424,16.6828,517700.0
2007-09-25 15:30:00,24.76,24.81,24.71,24.81,526400.0,16.6761,16.7098,16.6424,16.7098,526400.0
2007-09-26 09:30:00,24.84,24.94,24.69,24.92,627500.0,16.73,16.7973,16.6289,16.7838,627500.0
2007-09-26 10:00:00,24.93,24.98,24.86,24.9,294100.0,16.7906,16.8243,16.7434,16.7704,294100.0
2007-09-26 10:30:00,24.9,25.16,24.9,25.15,388900.0,16.7704,16.9455,16.7704,16.9387,388900.0
2007-09-26 11:00:00,25.14,25.24,24.95,25.0,360600.0,16.932,16.9994,16.804,16.8377,360600.0
2007-09-26 11:30:00,25.0,25.01,24.97,25.0,221500.0,16.8377,16.8445,16.8175,16.8377,221500.0
2007-09-26 12:00:00,25.01,25.03,24.87,24.97,366700.0,16.8445,16.8579,16.7502,16.8175,366700.0
2007-09-26 12:30:00,24.97,25.03,24.97,25.01,157100.0,16.8175,16.8579,16.8175,16.8445,157100.0
2007-09-26 13:00:00,25.01,25.07,25.01,25.06,142500.0,16.8445,16.8849,16.8445,16.8781,142500.0
2007-09-26 13:30:00,25.05,25.06,24.98,25.0,259500.0,16.8714,16.8781,16.8243,16.8377,259500.0
2007-09-26 14:00:00,25.0,25.02,24.98,24.99,163300.0,16.8377,16.8512,16.8243,16.831,163300.0
2007-09-26 14:30:00,24.99,25.02,24.98,24.99,171400.0,16.831,16.8512,16.8243,16.831,171400.0
2007-09-26 15:00:00,25.0,25.14,25.0,25.07,251400.0,16.8377,16.932,16.8377,16.8849,251400.0
2007-09-26 15:30:00,25.07,25.09,24.98,25.01,362100.0,16.8849,16.8983,16.8243,16.8445,362100.0
2007-09-27 09:30:00,24.98,25.15,24.75,25.14,183400.0,16.8243,16.9387,16.6693,16.932,183400.0
2007-09-27 10:00:00,25.14,25.25,25.11,25.24,193400.0,16.932,17.0061,16.9118,16.9994,193400.0
2007-09-27 10:30:00,25.24,25.34,25.23,25.28,252500.0,16.9994,17.0667,16.9926,17.0263,252500.0
2007-09-27 11:00:00,25.28,25.29,25.19,25.19,147800.0,17.0263,17.033,16.9657,16.9657,147800.0
2007-09-27 11:30:00,25.18,25.3,25.17,25.27,160700.0,16.959,17.0398,16.9522,17.0196,160700.0
2007-09-27 12:00:00,25.27,25.31,25.23,25.24,138500.0,17.0196,17.0465,16.9926,16.9994,138500.0
2007-09-27 12:30:00,25.24,25.29,25.2,25.27,90500.0,16.9994,17.033,16.9724,17.0196,90500.0
2007-09-27 13:00:00,25.26,25.3,25.25,25.27,123400.0,17.0128,17.0398,17.0061,17.0196,123400.0
2007-09-27 13:30:00,25.28,25.33,25.25,25.31,145200.0,17.0263,17.06,17.0061,17.0465,145200.0
2007-09-27 14:00:00,25.32,25.39,25.3,25.33,106300.0,17.0532,17.1004,17.0398,17.06,106300.0
2007-09-27 14:30:00,25.32,25.35,25.27,25.31,152500.0,17.0532,17.0734,17.0196,17.0465,152500.0
2007-09-27 15:00:00,25.33,25.36,25.25,25.27,194300.0,17.06,17.0802,17.0061,17.0196,194300.0
2007-09-27 15:30:00,25.27,25.37,25.27,25.36,704400.0,17.0196,17.0869,17.0196,17.0802,704400.0
2007-09-28 09:30:00,25.36,25.4,25.3,25.37,190200.0,17.0802,17.1071,17.0398,17.0869,190200.0
2007-09-28 10:00:00,25.37,25.4,25.33,25.36,141300.0,17.0869,17.1071,17.06,17.0802,141300.0
2007-09-28 10:30:00,25.36,25.38,25.34,25.37,158100.0,17.0802,17.0937,17.0667,17.0869,158100.0
2007-09-28 11:00:00,25.37,25.39,25.34,25.37,157700.0,17.0869,17.1004,17.0667,17.0869,157700.0
2007-09-28 11:30:00,25.36,25.42,25.31,25.4,216700.0,17.0802,17.1206,17.0465,17.1071,216700.0
2007-09-28 12:00:00,25.4,25.42,25.39,25.4,135300.0,17.1071,17.1206,17.1004,17.1071,135300.0
2007-09-28 12:30:00,25.4,25.42,25.4,25.42,61400.0,17.1071,17.1206,17.1071,17.1206,61400.0
2007-09-28 13:00:00,25.42,25.47,25.35,25.4,204400.0,17.1206,17.1543,17.0734,17.1071,204400.0
2007-09-28 13:30:00,25.4,25.47,25.39,25.47,177000.0,17.1071,17.1543,17.1004,17.1543,177000.0
2007-09-28 14:00:00,25.46,25.48,25.42,25.42,113900.0,17.1475,17.161,17.1206,17.1206,113900.0
2007-09-28 14:30:00,25.43,25.44,25.39,25.4,116400.0,17.1273,17.1341,17.1004,17.1071,116400.0
2007-09-28 15:00:00,25.4,25.41,25.3,25.38,233800.0,17.1071,17.1139,17.0398,17.0937,233800.0
2007-09-28 15:30:00,25.37,25.52,25.37,25.5,679300.0,17.0869,17.1879,17.0869,17.1745,679300.0
2007-10-01 09:30:00,25.55,25.67,25.45,25.59,234100.0,17.2082,17.289,17.1408,17.2351,234100.0
2007-10-01 10:00:00,25.59,25.69,25.55,25.64,148400.0,17.2351,17.3024,17.2082,17.2688,148400.0
2007-10-01 10:30:00,25.64,25.66,25.57,25.59,179000.0,17.2688,17.2822,17.2216,17.2351,179000.0
2007-10-01 11:00:00,25.59,25.62,25.57,25.57,170800.0,17.2351,17.2553,17.2216,17.2216,170800.0
2007-10-01 11:30:00,25.57,25.66,25.57,25.63,188100.0,17.2216,17.2822,17.2216,17.262,188100.0
2007-10-01 12:00:00,25.63,25.64,25.57,25.64,186700.0,17.262,17.2688,17.2216,17.2688,186700.0
2007-10-01 12:30:00,25.64,25.71,25.63,25.71,120900.0,17.2688,17.3159,17.262,17.3159,120900.0
2007-10-01 13:00:00,25.71,25.85,25.7,25.83,124800.0,17.3159,17.4102,17.3092,17.3967,124800.0
2007-10-01 13:30:00,25.82,25.83,25.75,25.76,87400.0,17.39,17.3967,17.3429,17.3496,87400.0
2007-10-01 14:00:00,25.76,25.81,25.74,25.74,126600.0,17.3496,17.3833,17.3361,17.3361,126600.0
2007-10-01 14:30:00,25.74,25.77,25.72,25.76,121800.0,17.3361,17.3563,17.3226,17.3496,121800.0
2007-10-01 15:00:00,25.76,25.82,25.72,25.77,190900.0,17.3496,17.39,17.3226,17.3563,190900.0
2007-10-01 15:30:00,25.78,25.78,25.72,25.76,380000.0,17.3631,17.3631,17.3226,17.3496,380000.0
2007-10-02 09:30:00,25.8,25.95,25.78,25.84,166000.0,17.3765,17.4776,17.3631,17.4035,166000.0
2007-10-02 10:00:00,25.83,25.96,25.8,25.85,142300.0,17.3967,17.4843,17.3765,17.4102,142300.0
2007-10-02 10:30:00,25.85,25.89,25.81,25.88,63000.0,17.4102,17.4371,17.3833,17.4304,63000.0
2007-10-02 11:00:00,25.88,25.9,25.84,25.88,109500.0,17.4304,17.4439,17.4035,17.4304,109500.0
2007-10-02 11:30:00,25.88,25.89,25.83,25.84,69600.0,17.4304,17.4371,17.3967,17.4035,69600.0
2007-10-02 12:00:00,25.83,25.84,25.76,25.76,64600.0,17.3967,17.4035,17.3496,17.3496,64600.0
2007-10-02 12:30:00,25.77,25.78,25.74,25.78,72700.0,17.3563,17.3631,17.3361,17.3631,72700.0
2007-10-02 13:00:00,25.78,25.8,25.72,25.73,85800.0,17.3631,17.3765,17.3226,17.3294,85800.0
2007-10-02 13:30:00,25.72,25.76,25.72,25.75,81000.0,17.3226,17.3496,17.3226,17.3429,81000.0
2007-10-02 14:00:00,25.75,25.78,25.73,25.78,78600.0,17.3429,17.3631,17.3294,17.3631,78600.0
2007-10-02 14:30:00,25.78,25.87,25.78,25.84,169700.0,17.3631,17.4237,17.3631,17.4035,169700.0
2007-10-02 15:00:00,25.85,25.85,25.74,25.76,109000.0,17.4102,17.4102,17.3361,17.3496,109000.0
2007-10-02 15:30:00,25.75,25.76,25.7,25.74,330800.0,17.3429,17.3496,17.3092,17.3361,330800.0
2007-10-03 09:30:00,25.6,25.79,25.59,25.79,106200.0,17.2418,17.3698,17.2351,17.3698,106200.0
2007-10-03 10:00:00,25.79,25.98,25.78,25.93,192900.0,17.3698,17.4978,17.3631,17.4641,192900.0
2007-10-03 10:30:00,25.94,26.06,25.93,26.05,114700.0,17.4708,17.5516,17.4641,17.5449,114700.0
2007-10-03 11:00:00,26.06,26.1,26.06,26.06,147300.0,17.5516,17.5786,17.5516,17.5516,147300.0
2007-10-03 11:30:00,26.06,26.26,26.06,26.24,200500.0,17.5516,17.6863,17.5516,17.6729,200500.0
2007-10-03 12:00:00,26.24,26.26,26.13,26.17,107400.0,17.6729,17.6863,17.5988,17.6257,107400.0
2007-10-03 12:30:00,26.18,26.24,26.15,26.23,106100.0,17.6325,17.6729,17.6123,17.6661,106100.0
2007-10-03 13:00:00,26.23,26.25,26.18,26.23,124300.0,17.6661,17.6796,17.6325,17.6661,124300.0
2007-10-03 13:30:00,26.24,26.28,26.2,26.28,252800.0,17.6729,17.6998,17.6459,17.6998,252800.0
2007-10-03 14:00:00,26.27,26.37,26.27,26.36,236400.0,17.6931,17.7604,17.6931,17.7537,236400.0
2007-10-03 14:30:00,26.36,26.5,26.35,26.49,231500.0,17.7537,17.848,17.747,17.8412,231500.0
2007-10-03 15:00:00,26.5,26.56,26.41,26.44,322000.0,17.848,17.8884,17.7874,17.8076,322000.0
2007-10-03 15:30:00,26.43,26.51,26.38,26.42,484700.0,17.8008,17.8547,17.7672,17.7941,484700.0
2007-10-04 09:30:00,26.52,26.83,26.5,26.75,197900.0,17.8615,18.0702,17.848,18.0164,197900.0
2007-10-04 10:00:00,26.74,26.92,26.7,26.7,222600.0,18.0096,18.1309,17.9827,17.9827,222600.0
2007-10-04 10:30:00,26.7,26.72,26.43,26.53,170100.0,17.9827,17.9962,17.8008,17.8682,170100.0
2007-10-04 11:00:00,26.54,26.65,26.53,26.62,149500.0,17.8749,17.949,17.8682,17.9288,149500.0
2007-10-04 11:30:00,26.62,26.66,26.58,26.58,71800.0,17.9288,17.9557,17.9019,17.9019,71800.0
2007-10-04 12:00:00,26.58,26.58,26.4,26.42,136200.0,17.9019,17.9019,17.7806,17.7941,136200.0
2007-10-04 12:30:00,26.42,26.43,26.34,26.37,108200.0,17.7941,17.8008,17.7402,17.7604,108200.0
2007-10-04 13:00:00,26.36,26.37,26.28,26.34,141200.0,17.7537,17.7604,17.6998,17.7402,141200.0
2007-10-04 13:30:00,26.33,26.41,26.29,26.29,155000.0,17.7335,17.7874,17.7065,17.7065,155000.0
2007-10-04 14:00:00,26.3,26.4,26.28,26.3,194300.0,17.7133,17.7806,17.6998,17.7133,194300.0
2007-10-04 14:30:00,26.29,26.3,26.26,26.28,125000.0,17.7065,17.7133,17.6863,17.6998,125000.0
2007-10-04 15:00:00,26.28,26.3,26.22,26.25,138100.0,17.6998,17.7133,17.6594,17.6796,138100.0
2007-10-04 15:30:00,26.25,26.36,26.24,26.3,323100.0,17.6796,17.7537,17.6729,17.7133,323100.0
2007-10-05 09:30:00,26.63,26.7,26.35,26.45,195600.0,17.9355,17.9827,17.747,17.8143,195600.0
2007-10-05 10:00:00,26.45,26.54,26.39,26.39,160200.0,17.8143,17.8749,17.7739,17.7739,160200.0
2007-10-05 10:30:00,26.39,26.47,26.35,26.41,199900.0,17.7739,17.8278,17.747,17.7874,199900.0
2007-10-05 11:00:00,26.41,26.52,26.41,26.52,347400.0,17.7874,17.8615,17.7874,17.8615,347400.0
2007-10-05 11:30:00,26.52,26.62,26.48,26.61,305100.0,17.8615,17.9288,17.8345,17.9221,305100.0
2007-10-05 12:00:00,26.61,26.62,26.57,26.61,343400.0,17.9221,17.9288,17.8951,17.9221,343400.0
2007-10-05 12:30:00,26.62,26.72,26.61,26.68,299800.0,17.9288,17.9962,17.9221,17.9692,299800.0
2007-10-05 13:00:00,26.68,26.68,26.63,26.68,145700.0,17.9692,17.9692,17.9355,17.9692,145700.0
2007-10-05 13:30:00,26.68,26.83,26.67,26.78,217000.0,17.9692,18.0702,17.9625,18.0366,217000.0
2007-10-05 14:00:00,26.79,26.8,26.73,26.74,188500.0,18.0433,18.05,18.0029,18.0096,188500.0
2007-10-05 14:30:00,26.75,26.8,26.74,26.79,159200.0,18.0164,18.05,18.0096,18.0433,159200.0
2007-10-05 15:00:00,26.79,26.82,26.78,26.8,418200.0,18.0433,18.0635,18.0366,18.05,418200.0
2007-10-05 15:30:00,26.8,26.9,26.73,26.81,1002100.0,18.05,18.1174,18.0029,18.0568,1002100.0
2007-10-08 09:30:00,26.66,26.92,26.58,26.8,222700.0,17.9557,18.1309,17.9019,18.05,222700.0
2007-10-08 10:00:00,26.81,26.86,26.71,26.8,300400.0,18.0568,18.0904,17.9894,18.05,300400.0
2007-10-08 10:30:00,26.8,26.85,26.76,26.8,204300.0,18.05,18.0837,18.0231,18.05,204300.0
2007-10-08 11:00:00,26.78,26.8,26.55,26.57,597300.0,18.0366,18.05,17.8817,17.8951,597300.0
2007-10-08 11:30:00,26.58,26.75,26.55,26.65,322400.0,17.9019,18.0164,17.8817,17.949,322400.0
2007-10-08 12:00:00,26.66,26.66,26.52,26.54,216100.0,17.9557,17.9557,17.8615,17.8749,216100.0
2007-10-08 12:30:00,26.53,26.56,26.48,26.53,343200.0,17.8682,17.8884,17.8345,17.8682,343200.0
2007-10-08 13:00:00,26.52,26.53,26.35,26.53,382400.0,17.8615,17.8682,17.747,17.8682,382400.0
2007-10-08 13:30:00,26.52,26.54,26.45,26.51,152400.0,17.8615,17.8749,17.8143,17.8547,152400.0
2007-10-08 14:00:00,26.5,26.52,26.47,26.5,60200.0,17.848,17.8615,17.8278,17.848,60200.0
2007-10-08 14:30:00,26.49,26.52,26.49,26.5,70800.0,17.8412,17.8615,17.8412,17.848,70800.0
2007-10-08 15:00:00,26.5,26.51,26.49,26.5,90200.0,17.848,17.8547,17.8412,17.848,90200.0
2007-10-08 15:30:00,26.5,26.52,26.42,26.45,236400.0,17.848,17.8615,17.7941,17.8143,236400.0
2007-10-09 09:30:00,26.43,26.59,26.43,26.52,283900.0,17.8008,17.9086,17.8008,17.8615,283900.0
2007-10-09 10:00:00,26.52,26.53,26.48,26.51,435200.0,17.8615,17.8682,17.8345,17.8547,435200.0
2007-10-09 10:30:00,26.51,26.52,26.41,26.47,202100.0,17.8547,17.8615,17.7874,17.8278,202100.0
2007-10-09 11:00:00,26.47,26.53,26.45,26.49,113100.0,17.8278,17.8682,17.8143,17.8412,113100.0
2007-10-09 11:30:00,26.5,26.5,26.49,26.5,39100.0,17.848,17.848,17.8412,17.848,39100.0
2007-10-09 12:00:00,26.49,26.5,26.37,26.37,74000.0,17.8412,17.848,17.7604,17.7604,74000.0
2007-10-09 12:30:00,26.37,26.4,26.31,26.34,100900.0,17.7604,17.7806,17.72,17.7402,100900.0
2007-10-09 13:00:00,26.34,26.38,26.33,26.37,85200.0,17.7402,17.7672,17.7335,17.7604,85200.0
2007-10-09 13:30:00,26.36,26.41,26.34,26.38,257500.0,17.7537,17.7874,17.7402,17.7672,257500.0
2007-10-09 14:00:00,26.38,26.48,26.35,26.4,323500.0,17.7672,17.8345,17.747,17.7806,323500.0
2007-10-09 14:30:00,26.39,26.44,26.37,26.41,304200.0,17.7739,17.8076,17.7604,17.7874,304200.0
2007-10-09 15:00:00,26.41,26.53,26.38,26.53,452000.0,17.7874,17.8682,17.7672,17.8682,452000.0
2007-10-09 15:30:00,26.53,26.61,26.52,26.59,298400.0,17.8682,17.9221,17.8615,17.9086,298400.0
2007-10-10 09:30:00,26.45,26.6,26.45,26.56,204100.0,17.8143,17.9153,17.8143,17.8884,204100.0
2007-10-10 10:00:00,26.56,26.56,26.49,26.53,146200.0,17.8884,17.8884,17.8412,17.8682,146200.0
2007-10-10 10:30:00,26.54,26.55,26.48,26.54,141900.0,17.8749,17.8817,17.8345,17.8749,141900.0
2007-10-10 11:00:00,26.54,26.7,26.54,26.69,110100.0,17.8749,17.9827,17.8749,17.976,110100.0
2007-10-10 11:30:00,26.7,26.79,26.69,26.75,234600.0,17.9827,18.0433,17.976,18.0164,234600.0
2007-10-10 12:00:00,26.75,26.9,26.75,26.89,158300.0,18.0164,18.1174,18.0164,18.1107,158300.0
2007-10-10 12:30:00,26.88,26.92,26.86,26.86,178400.0,18.1039,18.1309,18.0904,18.0904,178400.0
2007-10-10 13:00:00,26.86,26.88,26.83,26.85,205000.0,18.0904,18.1039,18.0702,18.0837,205000.0
2007-10-10 13:30:00,26.85,26.9,26.79,26.84,305000.0,18.0837,18.1174,18.0433,18.077,305000.0
2007-10-10 14:00:00,26.84,26.9,26.77,26.89,170600.0,18.077,18.1174,18.0298,18.1107,170600.0
2007-10-10 14:30:00,26.89,26.99,26.89,26.95,243000.0,18.1107,18.178,18.1107,18.1511,243000.0
2007-10-10 15:00:00,26.94,26.98,26.89,26.97,285100.0,18.1443,18.1713,18.1107,18.1645,285100.0
2007-10-10 15:30:00,26.97,27.0,26.85,26.87,437600.0,18.1645,18.1847,18.0837,18.0972,437600.0
2007-10-11 09:30:00,26.89,26.94,26.64,26.68,196100.0,18.2429,18.2769,18.0733,18.1005,196100.0
2007-10-11 10:00:00,26.69,26.81,26.69,26.74,279100.0,18.1073,18.1887,18.1073,18.1412,279100.0
2007-10-11 10:30:00,26.73,26.79,26.6,26.62,140600.0,18.1344,18.1751,18.0462,18.0598,140600.0
2007-10-11 11:00:00,26.62,26.63,26.53,26.55,114700.0,18.0598,18.0666,17.9987,18.0123,114700.0
2007-10-11 11:30:00,26.55,26.56,26.46,26.47,138700.0,18.0123,18.0191,17.9512,17.958,138700.0
2007-10-11 12:00:00,26.46,26.51,26.39,26.48,130100.0,17.9512,17.9851,17.9037,17.9648,130100.0
2007-10-11 12:30:00,26.49,26.56,26.47,26.54,135400.0,17.9716,18.0191,17.958,18.0055,135400.0
2007-10-11 13:00:00,26.53,26.56,26.5,26.51,140300.0,17.9987,18.0191,17.9784,17.9851,140300.0
2007-10-11 13:30:00,26.51,26.55,26.5,26.53,134200.0,17.9851,18.0123,17.9784,17.9987,134200.0
2007-10-11 14:00:00,26.53,26.55,26.26,26.29,204300.0,17.9987,18.0123,17.8155,17.8359,204300.0
2007-10-11 14:30:00,26.3,26.43,26.21,26.27,218300.0,17.8427,17.9309,17.7816,17.8223,218300.0
2007-10-11 15:00:00,26.27,26.35,26.03,26.03,367100.0,17.8223,17.8766,17.6595,17.6595,367100.0
2007-10-11 15:30:00,26.05,26.13,25.98,26.04,497200.0,17.6731,17.7273,17.6256,17.6663,497200.0
2007-10-12 09:30:00,25.85,26.17,25.75,26.08,173500.0,17.5374,17.7545,17.4695,17.6934,173500.0
2007-10-12 10:00:00,26.08,26.1,26.0,26.06,143300.0,17.6934,17.707,17.6391,17.6799,143300.0
2007-10-12 10:30:00,26.05,26.06,25.95,25.97,113000.0,17.6731,17.6799,17.6052,17.6188,113000.0
2007-10-12 11:00:00,25.97,26.05,25.97,26.03,163200.0,17.6188,17.6731,17.6188,17.6595,163200.0
2007-10-12 11:30:00,26.04,26.06,25.98,25.98,229400.0,17.6663,17.6799,17.6256,17.6256,229400.0
2007-10-12 12:00:00,25.99,26.01,25.96,25.98,108600.0,17.6324,17.6459,17.612,17.6256,108600.0
2007-10-12 12:30:00,25.99,25.99,25.95,25.97,99100.0,17.6324,17.6324,17.6052,17.6188,99100.0
2007-10-12 13:00:00,25.98,25.99,25.9,25.93,129300.0,17.6256,17.6324,17.5713,17.5917,129300.0
2007-10-12 13:30:00,25.93,26.0,25.91,25.93,148700.0,17.5917,17.6391,17.5781,17.5917,148700.0
2007-10-12 14:00:00,25.93,25.97,25.9,25.94,121400.0,17.5917,17.6188,17.5713,17.5984,121400.0
2007-10-12 14:30:00,25.94,26.02,25.89,25.89,443600.0,17.5984,17.6527,17.5645,17.5645,443600.0
2007-10-12 15:00:00,25.89,25.95,25.88,25.94,135300.0,17.5645,17.6052,17.5577,17.5984,135300.0
2007-10-12 15:30:00,25.92,25.97,25.91,25.97,259800.0,17.5849,17.6188,17.5781,17.6188,259800.0
2007-10-15 09:30:00,25.89,26.09,25.71,25.71,165900.0,17.5645,17.7002,17.4424,17.4424,165900.0
2007-10-15 10:00:00,25.72,25.76,25.66,25.67,94800.0,17.4492,17.4763,17.4085,17.4153,94800.0
2007-10-15 10:30:00,25.67,25.75,25.67,25.72,160400.0,17.4153,17.4695,17.4153,17.4492,160400.0
2007-10-15 11:00:00,25.72,25.82,25.7,25.72,181300.0,17.4492,17.517,17.4356,17.4492,181300.0
2007-10-15 11:30:00,25.72,25.77,25.71,25.76,86900.0,17.4492,17.4831,17.4424,17.4763,86900.0
2007-10-15 12:00:00,25.75,25.82,25.73,25.76,97400.0,17.4695,17.517,17.456,17.4763,97400.0
2007-10-15 12:30:00,25.75,25.79,25.62,25.66,141300.0,17.4695,17.4967,17.3813,17.4085,141300.0
2007-10-15 13:00:00,25.66,25.72,25.62,25.72,93600.0,17.4085,17.4492,17.3813,17.4492,93600.0
2007-10-15 13:30:00,25.72,25.73,25.69,25.72,82100.0,17.4492,17.456,17.4288,17.4492,82100.0
2007-10-15 14:00:00,25.73,25.73,25.58,25.64,161100.0,17.456,17.456,17.3542,17.3949,161100.0
2007-10-15 14:30:00,25.65,25.71,25.64,25.71,118700.0,17.4017,17.4424,17.3949,17.4424,118700.0
2007-10-15 15:00:00,25.7,25.78,25.6,25.66,158100.0,17.4356,17.4899,17.3678,17.4085,158100.0
2007-10-15 15:30:00,25.65,25.8,25.64,25.76,244800.0,17.4017,17.5035,17.3949,17.4763,244800.0
2007-10-16 09:30:00,25.67,25.75,25.54,25.54,154400.0,17.4153,17.4695,17.3271,17.3271,154400.0
2007-10-16 10:00:00,25.55,25.55,25.31,25.48,198700.0,17.3339,17.3339,17.171,17.2864,198700.0
2007-10-16 10:30:00,25.48,25.54,25.42,25.52,131800.0,17.2864,17.3271,17.2457,17.3135,131800.0
2007-10-16 11:00:00,25.53,25.53,25.41,25.46,131400.0,17.3203,17.3203,17.2389,17.2728,131400.0
2007-10-16 11:30:00,25.45,25.61,25.45,25.59,170400.0,17.266,17.3746,17.266,17.361,170400.0
2007-10-16 12:00:00,25.59,25.62,25.58,25.61,99900.0,17.361,17.3813,17.3542,17.3746,99900.0
2007-10-16 12:30:00,25.62,25.65,25.6,25.63,82800.0,17.3813,17.4017,17.3678,17.3881,82800.0
2007-10-16 13:00:00,25.62,25.67,25.59,25.64,189600.0,17.3813,17.4153,17.361,17.3949,189600.0
2007-10-16 13:30:00,25.64,25.7,25.61,25.66,134300.0,17.3949,17.4356,17.3746,17.4085,134300.0
2007-10-16 14:00:00,25.67,25.68,25.62,25.62,130200.0,17.4153,17.422,17.3813,17.3813,130200.0
2007-10-16 14:30:00,25.62,25.69,25.61,25.64,153800.0,17.3813,17.4288,17.3746,17.3949,153800.0
2007-10-16 15:00:00,25.64,25.67,25.61,25.62,219200.0,17.3949,17.4153,17.3746,17.3813,219200.0
2007-10-16 15:30:00,25.61,25.71,25.56,25.6,507900.0,17.3746,17.4424,17.3406,17.3678,507900.0
2007-10-17 09:30:00,25.69,25.74,25.4,25.4,255600.0,17.4288,17.4628,17.2321,17.2321,255600.0
2007-10-17 10:00:00,25.4,25.41,25.31,25.38,299000.0,17.2321,17.2389,17.171,17.2185,299000.0
2007-10-17 10:30:00,25.39,25.49,25.23,25.23,292100.0,17.2253,17.2931,17.1168,17.1168,292100.0
2007-10-17 11:00:00,25.23,25.44,25.2,25.4,187900.0,17.1168,17.2592,17.0964,17.2321,187900.0
2007-10-17 11:30:00,25.41,25.43,25.33,25.34,129400.0,17.2389,17.2524,17.1846,17.1914,129400.0
2007-10-17 12:00:00,25.34,25.35,25.23,25.23,116300.0,17.1914,17.1982,17.1168,17.1168,116300.0
2007-10-17 12:30:00,25.24,25.27,25.16,25.16,142200.0,17.1235,17.1439,17.0693,17.0693,142200.0
2007-10-17 13:00:00,25.16,25.17,25.01,25.05,177600.0,17.0693,17.0761,16.9675,16.9946,177600.0
2007-10-17 13:30:00,25.04,25.1,25.0,25.08,198200.0,16.9879,17.0286,16.9607,17.015,198200.0
2007-10-17 14:00:00,25.08,25.18,25.03,25.07,148900.0,17.015,17.0828,16.9811,17.0082,148900.0
2007-10-17 14:30:00,25.06,25.15,25.0,25.15,168800.0,17.0014,17.0625,16.9607,17.0625,168800.0
2007-10-17 15:00:00,25.15,25.32,25.13,25.28,239500.0,17.0625,17.1778,17.0489,17.1507,239500.0
2007-10-17 15:30:00,25.28,25.38,25.2,25.34,383700.0,17.1507,17.2185,17.0964,17.1914,383700.0
2007-10-18 09:30:00,25.21,25.22,24.97,24.98,224000.0,17.1032,17.11,16.9404,16.9471,224000.0
2007-10-18 10:00:00,24.97,25.01,24.9,24.95,256000.0,16.9404,16.9675,16.8929,16.9268,256000.0
2007-10-18 10:30:00,24.95,24.95,24.89,24.91,102000.0,16.9268,16.9268,16.8861,16.8997,102000.0
2007-10-18 11:00:00,24.91,24.94,24.9,24.93,122900.0,16.8997,16.92,16.8929,16.9132,122900.0
2007-10-18 11:30:00,24.93,25.15,24.93,25.0,318600.0,16.9132,17.0625,16.9132,16.9607,318600.0
2007-10-18 12:00:00,25.0,25.03,24.95,25.0,118000.0,16.9607,16.9811,16.9268,16.9607,118000.0
2007-10-18 12:30:00,25.0,25.01,24.96,24.96,189000.0,16.9607,16.9675,16.9336,16.9336,189000.0
2007-10-18 13:00:00,24.96,25.03,24.96,25.02,161400.0,16.9336,16.9811,16.9336,16.9743,161400.0
2007-10-18 13:30:00,25.02,25.08,25.02,25.07,162700.0,16.9743,17.015,16.9743,17.0082,162700.0
2007-10-18 14:00:00,25.07,25.16,24.99,24.99,238700.0,17.0082,17.0693,16.9539,16.9539,238700.0
2007-10-18 14:30:00,24.99,25.04,24.97,24.99,210100.0,16.9539,16.9879,16.9404,16.9539,210100.0
2007-10-18 15:00:00,25.0,25.06,24.98,25.0,259600.0,16.9607,17.0014,16.9471,16.9607,259600.0
2007-10-18 15:30:00,24.99,24.99,24.78,24.81,782100.0,16.9539,16.9539,16.8115,16.8318,782100.0
2007-10-19 09:30:00,24.75,25.06,24.74,25.06,716200.0,16.7911,17.0014,16.7843,17.0014,716200.0
2007-10-19 10:00:00,25.06,25.1,24.92,24.95,230200.0,17.0014,17.0286,16.9064,16.9268,230200.0
2007-10-19 10:30:00,24.95,24.95,24.78,24.78,261100.0,16.9268,16.9268,16.8115,16.8115,261100.0
2007-10-19 11:00:00,24.77,24.81,24.73,24.74,188000.0,16.8047,16.8318,16.7775,16.7843,188000.0
2007-10-19 11:30:00,24.74,24.81,24.66,24.79,205800.0,16.7843,16.8318,16.7301,16.8182,205800.0
2007-10-19 12:00:00,24.78,24.84,24.65,24.66,181100.0,16.8115,16.8522,16.7233,16.7301,181100.0
2007-10-19 12:30:00,24.65,24.66,24.56,24.58,281400.0,16.7233,16.7301,16.6622,16.6758,281400.0
2007-10-19 13:00:00,24.58,24.59,24.49,24.52,221800.0,16.6758,16.6826,16.6147,16.6351,221800.0
2007-10-19 13:30:00,24.51,24.54,24.49,24.52,186000.0,16.6283,16.6486,16.6147,16.6351,186000.0
2007-10-19 14:00:00,24.52,24.53,24.37,24.43,326600.0,16.6351,16.6419,16.5333,16.574,326600.0
2007-10-19 14:30:00,24.44,24.47,24.36,24.37,286100.0,16.5808,16.6012,16.5265,16.5333,286100.0
2007-10-19 15:00:00,24.36,24.39,24.22,24.26,536000.0,16.5265,16.5469,16.4315,16.4587,536000.0
2007-10-19 15:30:00,24.26,24.43,24.23,24.27,751900.0,16.4587,16.574,16.4383,16.4655,751900.0
2007-10-22 09:30:00,24.55,25.04,24.3,24.95,479300.0,16.6554,16.9879,16.4858,16.9268,479300.0
2007-10-22 10:00:00,24.95,25.09,24.91,25.04,220800.0,16.9268,17.0218,16.8997,16.9879,220800.0
2007-10-22 10:30:00,25.04,25.12,24.95,25.02,224700.0,16.9879,17.0421,16.9268,16.9743,224700.0
2007-10-22 11:00:00,25.03,25.21,25.02,25.21,163400.0,16.9811,17.1032,16.9743,17.1032,163400.0
2007-10-22 11:30:00,25.21,25.48,25.2,25.48,206000.0,17.1032,17.2864,17.0964,17.2864,206000.0
2007-10-22 12:00:00,25.48,25.55,25.34,25.42,259500.0,17.2864,17.3339,17.1914,17.2457,259500.0
2007-10-22 12:30:00,25.42,25.63,25.39,25.61,154000.0,17.2457,17.3881,17.2253,17.3746,154000.0
2007-10-22 13:00:00,25.61,25.67,25.49,25.5,289200.0,17.3746,17.4153,17.2931,17.2999,289200.0
2007-10-22 13:30:00,25.49,25.59,25.46,25.57,266900.0,17.2931,17.361,17.2728,17.3474,266900.0
2007-10-22 14:00:00,25.57,25.59,25.38,25.42,303600.0,17.3474,17.361,17.2185,17.2457,303600.0
2007-10-22 14:30:00,25.42,25.5,25.38,25.45,179900.0,17.2457,17.2999,17.2185,17.266,179900.0
2007-10-22 15:00:00,25.45,25.48,25.32,25.4,278800.0,17.266,17.2864,17.1778,17.2321,278800.0
2007-10-22 15:30:00,25.4,25.5,25.38,25.47,517300.0,17.2321,17.2999,17.2185,17.2796,517300.0
2007-10-23 09:30:00,25.42,25.67,25.07,25.08,355100.0,17.2457,17.4153,17.0082,17.015,355100.0
2007-10-23 10:00:00,25.07,25.24,24.9,25.0,571400.0,17.0082,17.1235,16.8929,16.9607,571400.0
2007-10-23 10:30:00,25.0,25.19,25.0,25.09,187200.0,16.9607,17.0896,16.9607,17.0218,187200.0
2007-10-23 11:00:00,25.09,25.13,25.01,25.13,207400.0,17.0218,17.0489,16.9675,17.0489,207400.0
2007-10-23 11:30:00,25.14,25.28,25.13,25.23,265300.0,17.0557,17.1507,17.0489,17.1168,265300.0
2007-10-23 12:00:00,25.24,25.34,25.19,25.29,222800.0,17.1235,17.1914,17.0896,17.1575,222800.0
2007-10-23 12:30:00,25.29,25.33,25.26,25.29,148800.0,17.1575,17.1846,17.1371,17.1575,148800.0
2007-10-23 13:00:00,25.29,25.44,25.23,25.36,219000.0,17.1575,17.2592,17.1168,17.205,219000.0
2007-10-23 13:30:00,25.37,25.37,25.27,25.34,133400.0,17.2117,17.2117,17.1439,17.1914,133400.0
2007-10-23 14:00:00,25.35,25.53,25.33,25.49,202800.0,17.1982,17.3203,17.1846,17.2931,202800.0
2007-10-23 14:30:00,25.5,25.56,25.39,25.4,261000.0,17.2999,17.3406,17.2253,17.2321,261000.0
2007-10-23 15:00:00,25.39,25.44,25.3,25.42,263600.0,17.2253,17.2592,17.1642,17.2457,263600.0
2007-10-23 15:30:00,25.42,25.5,25.36,25.43,504900.0,17.2457,17.2999,17.205,17.2524,504900.0
2007-10-24 09:30:00,25.26,25.45,25.1,25.33,332900.0,17.1371,17.266,17.0286,17.1846,332900.0
2007-10-24 10:00:00,25.33,25.37,25.23,25.3,284800.0,17.1846,17.2117,17.1168,17.1642,284800.0
2007-10-24 10:30:00,25.29,25.36,25.19,25.3,317700.0,17.1575,17.205,17.0896,17.1642,317700.0
2007-10-24 11:00:00,25.29,25.47,25.22,25.46,325900.0,17.1575,17.2796,17.11,17.2728,325900.0
2007-10-24 11:30:00,25.46,25.48,25.35,25.35,163800.0,17.2728,17.2864,17.1982,17.1982,163800.0
2007-10-24 12:00:00,25.35,25.43,25.3,25.39,147200.0,17.1982,17.2524,17.1642,17.2253,147200.0
2007-10-24 12:30:00,25.38,25.45,25.36,25.41,123200.0,17.2185,17.266,17.205,17.2389,123200.0
2007-10-24 13:00:00,25.41,25.43,25.32,25.38,145400.0,17.2389,17.2524,17.1778,17.2185,145400.0
2007-10-24 13:30:00,25.37,25.38,25.3,25.35,98300.0,17.2117,17.2185,17.1642,17.1982,98300.0
2007-10-24 14:00:00,25.35,25.53,25.26,25.51,219300.0,17.1982,17.3203,17.1371,17.3067,219300.0
2007-10-24 14:30:00,25.51,25.7,25.48,25.7,198400.0,17.3067,17.4356,17.2864,17.4356,198400.0
2007-10-24 15:00:00,25.69,25.83,25.66,25.81,254300.0,17.4288,17.5238,17.4085,17.5102,254300.0
2007-10-24 15:30:00,25.81,25.82,25.64,25.77,372000.0,17.5102,17.517,17.3949,17.4831,372000.0
2007-10-25 09:30:00,26.31,26.31,25.66,25.83,169200.0,17.8495,17.8495,17.4085,17.5238,169200.0
2007-10-25 10:00:00,25.83,26.05,25.83,26.04,297500.0,17.5238,17.6731,17.5238,17.6663,297500.0
2007-10-25 10:30:00,26.05,26.09,25.9,25.97,243600.0,17.6731,17.7002,17.5713,17.6188,243600.0
2007-10-25 11:00:00,25.97,25.98,25.89,25.9,147400.0,17.6188,17.6256,17.5645,17.5713,147400.0
2007-10-25 11:30:00,25.9,25.93,25.76,25.77,221500.0,17.5713,17.5917,17.4763,17.4831,221500.0
2007-10-25 12:00:00,25.77,25.85,25.76,25.78,239700.0,17.4831,17.5374,17.4763,17.4899,239700.0
2007-10-25 12:30:00,25.79,25.92,25.76,25.85,163700.0,17.4967,17.5849,17.4763,17.5374,163700.0
2007-10-25 13:00:00,25.85,25.91,25.69,25.75,284800.0,17.5374,17.5781,17.4288,17.4695,284800.0
2007-10-25 13:30:00,25.76,25.78,25.64,25.66,208300.0,17.4763,17.4899,17.3949,17.4085,208300.0
2007-10-25 14:00:00,25.66,25.75,25.62,25.73,368800.0,17.4085,17.4695,17.3813,17.456,368800.0
2007-10-25 14:30:00,25.73,25.84,25.66,25.81,289000.0,17.456,17.5306,17.4085,17.5102,289000.0
2007-10-25 15:00:00,25.82,25.84,25.73,25.75,331900.0,17.517,17.5306,17.456,17.4695,331900.0
2007-10-25 15:30:00,25.75,25.88,25.72,25.75,621300.0,17.4695,17.5577,17.4492,17.4695,621300.0
2007-10-26 09:30:00,26.09,26.19,25.78,25.81,310000.0,17.7002,17.768,17.4899,17.5102,310000.0
2007-10-26 10:00:00,25.81,26.09,25.75,26.03,465100.0,17.5102,17.7002,17.4695,17.6595,465100.0
2007-10-26 10:30:00,26.03,26.14,25.95,26.05,438200.0,17.6595,17.7341,17.6052,17.6731,438200.0
2007-10-26 11:00:00,26.06,26.07,25.89,25.97,121200.0,17.6799,17.6866,17.5645,17.6188,121200.0
2007-10-26 11:30:00,25.97,26.0,25.9,25.9,111000.0,17.6188,17.6391,17.5713,17.5713,111000.0
2007-10-26 12:00:00,25.89,25.98,25.84,25.96,105000.0,17.5645,17.6256,17.5306,17.612,105000.0
2007-10-26 12:30:00,25.97,26.1,25.95,25.97,113100.0,17.6188,17.707,17.6052,17.6188,113100.0
2007-10-26 13:00:00,25.96,26.14,25.94,26.09,115400.0,17.612,17.7341,17.5984,17.7002,115400.0
2007-10-26 13:30:00,26.08,26.08,25.95,26.0,148200.0,17.6934,17.6934,17.6052,17.6391,148200.0
2007-10-26 14:00:00,26.0,26.2,25.99,26.13,303100.0,17.6391,17.7748,17.6324,17.7273,303100.0
2007-10-26 14:30:00,26.14,26.25,26.11,26.13,184300.0,17.7341,17.8088,17.7138,17.7273,184300.0
2007-10-26 15:00:00,26.13,26.16,25.99,26.0,180900.0,17.7273,17.7477,17.6324,17.6391,180900.0
2007-10-26 15:30:00,26.01,26.06,25.99,26.03,544700.0,17.6459,17.6799,17.6324,17.6595,544700.0
2007-10-29 09:30:00,26.05,26.11,25.88,25.9,381400.0,17.6731,17.7138,17.5577,17.5713,381400.0
2007-10-29 10:00:00,25.91,26.01,25.81,25.98,296700.0,17.5781,17.6459,17.5102,17.6256,296700.0
2007-10-29 10:30:00,25.99,26.01,25.9,25.98,245000.0,17.6324,17.6459,17.5713,17.6256,245000.0
2007-10-29 11:00:00,25.98,26.0,25.95,25.99,98800.0,17.6256,17.6391,17.6052,17.6324,98800.0
2007-10-29 11:30:00,26.0,26.08,25.99,26.04,127300.0,17.6391,17.6934,17.6324,17.6663,127300.0
2007-10-29 12:00:00,26.04,26.05,25.97,25.98,146000.0,17.6663,17.6731,17.6188,17.6256,146000.0
2007-10-29 12:30:00,25.97,25.98,25.94,25.98,76400.0,17.6188,17.6256,17.5984,17.6256,76400.0
2007-10-29 13:00:00,25.98,26.02,25.96,26.0,65600.0,17.6256,17.6527,17.612,17.6391,65600.0
2007-10-29 13:30:00,26.0,26.01,25.99,26.0,131500.0,17.6391,17.6459,17.6324,17.6391,131500.0
2007-10-29 14:00:00,26.0,26.01,25.99,26.0,743100.0,17.6391,17.6459,17.6324,17.6391,743100.0
2007-10-29 14:30:00,26.0,26.04,26.0,26.03,90000.0,17.6391,17.6663,17.6391,17.6595,90000.0
2007-10-29 15:00:00,26.03,26.08,26.02,26.08,95000.0,17.6595,17.6934,17.6527,17.6934,95000.0
2007-10-29 15:30:00,26.08,26.09,26.0,26.0,384000.0,17.6934,17.7002,17.6391,17.6391,384000.0
2007-10-30 09:30:00,26.07,26.5,25.98,26.06,336300.0,17.6866,17.9784,17.6256,17.6799,336300.0
2007-10-30 10:00:00,26.07,26.08,25.9,25.91,143700.0,17.6866,17.6934,17.5713,17.5781,143700.0
2007-10-30 10:30:00,25.91,25.92,25.86,25.88,175000.0,17.5781,17.5849,17.5442,17.5577,175000.0
2007-10-30 11:00:00,25.88,25.9,25.77,25.77,97600.0,17.5577,17.5713,17.4831,17.4831,97600.0
2007-10-30 11:30:00,25.78,25.82,25.64,25.65,313500.0,17.4899,17.517,17.3949,17.4017,313500.0
2007-10-30 12:00:00,25.65,25.83,25.65,25.82,133800.0,17.4017,17.5238,17.4017,17.517,133800.0
2007-10-30 12:30:00,25.81,25.87,25.81,25.86,100100.0,17.5102,17.551,17.5102,17.5442,100100.0
2007-10-30 13:00:00,25.86,25.86,25.75,25.81,258700.0,17.5442,17.5442,17.4695,17.5102,258700.0
2007-10-30 13:30:00,25.82,25.85,25.79,25.81,95100.0,17.517,17.5374,17.4967,17.5102,95100.0
2007-10-30 14:00:00,25.81,25.86,25.81,25.83,116800.0,17.5102,17.5442,17.5102,17.5238,116800.0
2007-10-30 14:30:00,25.83,25.95,25.83,25.95,121900.0,17.5238,17.6052,17.5238,17.6052,121900.0
2007-10-30 15:00:00,25.94,25.98,25.84,25.84,143900.0,17.5984,17.6256,17.5306,17.5306,143900.0
2007-10-30 15:30:00,25.85,25.91,25.71,25.77,914000.0,17.5374,17.5781,17.4424,17.4831,914000.0
2007-10-31 09:30:00,25.95,26.17,25.81,26.03,287200.0,17.6052,17.7545,17.5102,17.6595,287200.0
2007-10-31 10:00:00,26.03,26.04,25.9,25.91,156800.0,17.6595,17.6663,17.5713,17.5781,156800.0
2007-10-31 10:30:00,25.91,25.91,25.75,25.75,191100.0,17.5781,17.5781,17.4695,17.4695,191100.0
2007-10-31 11:00:00,25.75,25.83,25.71,25.77,160000.0,17.4695,17.5238,17.4424,17.4831,160000.0
2007-10-31 11:30:00,25.78,25.85,25.77,25.84,122500.0,17.4899,17.5374,17.4831,17.5306,122500.0
2007-10-31 12:00:00,25.85,25.91,25.84,25.88,123100.0,17.5374,17.5781,17.5306,17.5577,123100.0
2007-10-31 12:30:00,25.88,25.88,25.81,25.84,125500.0,17.5577,17.5577,17.5102,17.5306,125500.0
2007-10-31 13:00:00,25.85,25.93,25.81,25.88,150300.0,17.5374,17.5917,17.5102,17.5577,150300.0
2007-10-31 13:30:00,25.88,25.94,25.83,25.9,112400.0,17.5577,17.5984,17.5238,17.5713,112400.0
2007-10-31 14:00:00,25.9,26.0,25.64,25.7,384500.0,17.5713,17.6391,17.3949,17.4356,384500.0
2007-10-31 14:30:00,25.71,26.03,25.7,25.98,298700.0,17.4424,17.6595,17.4356,17.6256,298700.0
2007-10-31 15:00:00,25.97,26.02,25.75,25.83,214500.0,17.6188,17.6527,17.4695,17.5238,214500.0
2007-10-31 15:30:00,25.83,25.96,25.76,25.87,317200.0,17.5238,17.612,17.4763,17.551,317200.0
2007-11-01 09:30:00,25.46,25.5,25.08,25.36,384700.0,17.2728,17.2999,17.015,17.205,384700.0
2007-11-01 10:00:00,25.36,25.37,25.11,25.15,410400.0,17.205,17.2117,17.0353,17.0625,410400.0
2007-11-01 10:30:00,25.15,25.24,25.13,25.15,342400.0,17.0625,17.1235,17.0489,17.0625,342400.0
2007-11-01 11:00:00,25.15,25.26,25.12,25.26,329100.0,17.0625,17.1371,17.0421,17.1371,329100.0
2007-11-01 11:30:00,25.26,25.26,25.19,25.2,192800.0,17.1371,17.1371,17.0896,17.0964,192800.0
2007-11-01 12:00:00,25.2,25.33,25.19,25.32,139600.0,17.0964,17.1846,17.0896,17.1778,139600.0
2007-11-01 12:30:00,25.32,25.37,25.29,25.37,182100.0,17.1778,17.2117,17.1575,17.2117,182100.0
2007-11-01 13:00:00,25.37,25.61,25.37,25.6,195300.0,17.2117,17.3746,17.2117,17.3678,195300.0
2007-11-01 13:30:00,25.6,25.6,25.34,25.38,249400.0,17.3678,17.3678,17.1914,17.2185,249400.0
2007-11-01 14:00:00,25.36,25.43,25.33,25.35,145600.0,17.205,17.2524,17.1846,17.1982,145600.0
2007-11-01 14:30:00,25.35,25.6,25.35,25.59,282300.0,17.1982,17.3678,17.1982,17.361,282300.0
2007-11-01 15:00:00,25.59,25.62,25.5,25.53,423200.0,17.361,17.3813,17.2999,17.3203,423200.0
2007-11-01 15:30:00,25.52,25.56,25.35,25.36,647500.0,17.3135,17.3406,17.1982,17.205,647500.0
2007-11-02 09:30:00,25.4,25.48,24.81,24.89,581500.0,17.2321,17.2864,16.8318,16.8861,581500.0
2007-11-02 10:00:00,24.89,25.0,24.67,24.93,471400.0,16.8861,16.9607,16.7368,16.9132,471400.0
2007-11-02 10:30:00,24.94,25.08,24.93,25.04,246400.0,16.92,17.015,16.9132,16.9879,246400.0
2007-11-02 11:00:00,25.04,25.07,24.89,24.89,373200.0,16.9879,17.0082,16.8861,16.8861,373200.0
2007-11-02 11:30:00,24.89,25.05,24.87,25.01,723100.0,16.8861,16.9946,16.8725,16.9675,723100.0
2007-11-02 12:00:00,25.02,25.08,24.92,24.99,617700.0,16.9743,17.015,16.9064,16.9539,617700.0
2007-11-02 12:30:00,25.0,25.32,24.98,25.31,293600.0,16.9607,17.1778,16.9471,17.171,293600.0
2007-11-02 13:00:00,25.31,25.39,25.1,25.16,175600.0,17.171,17.2253,17.0286,17.0693,175600.0
2007-11-02 13:30:00,25.15,25.25,25.11,25.23,183200.0,17.0625,17.1303,17.0353,17.1168,183200.0
2007-11-02 14:00:00,25.23,25.26,25.16,25.24,191200.0,17.1168,17.1371,17.0693,17.1235,191200.0
2007-11-02 14:30:00,25.24,25.25,25.04,25.09,238500.0,17.1235,17.1303,16.9879,17.0218,238500.0
2007-11-02 15:00:00,25.09,25.23,25.07,25.14,631800.0,17.0218,17.1168,17.0082,17.0557,631800.0
2007-11-02 15:30:00,25.14,25.48,25.13,25.45,833500.0,17.0557,17.2864,17.0489,17.266,833500.0
2007-11-05 09:30:00,25.05,25.35,25.04,25.35,359400.0,16.9946,17.1982,16.9879,17.1982,359400.0
2007-11-05 10:00:00,25.35,25.44,25.14,25.3,469500.0,17.1982,17.2592,17.0557,17.1642,469500.0
2007-11-05 10:30:00,25.3,25.39,25.25,25.27,380200.0,17.1642,17.2253,17.1303,17.1439,380200.0
2007-11-05 11:00:00,25.28,25.34,25.24,25.3,169800.0,17.1507,17.1914,17.1235,17.1642,169800.0
2007-11-05 11:30:00,25.3,25.32,25.26,25.29,155900.0,17.1642,17.1778,17.1371,17.1575,155900.0
2007-11-05 12:00:00,25.3,25.3,25.19,25.23,213300.0,17.1642,17.1642,17.0896,17.1168,213300.0
2007-11-05 12:30:00,25.22,25.23,25.16,25.19,193700.0,17.11,17.1168,17.0693,17.0896,193700.0
2007-11-05 13:00:00,25.18,25.26,25.15,25.23,294500.0,17.0828,17.1371,17.0625,17.1168,294500.0
2007-11-05 13:30:00,25.23,25.25,25.14,25.16,362500.0,17.1168,17.1303,17.0557,17.0693,362500.0
2007-11-05 14:00:00,25.16,25.21,25.09,25.19,262400.0,17.0693,17.1032,17.0218,17.0896,262400.0
2007-11-05 14:30:00,25.18,25.3,25.05,25.27,319900.0,17.0828,17.1642,16.9946,17.1439,319900.0
2007-11-05 15:00:00,25.26,25.56,25.24,25.45,435000.0,17.1371,17.3406,17.1235,17.266,435000.0
2007-11-05 15:30:00,25.45,25.51,25.3,25.4,420800.0,17.266,17.3067,17.1642,17.2321,420800.0
2007-11-06 09:30:00,25.43,25.68,25.27,25.37,185600.0,17.2524,17.422,17.1439,17.2117,185600.0
2007-11-06 10:00:00,25.36,25.52,25.33,25.49,330400.0,17.205,17.3135,17.1846,17.2931,330400.0
2007-11-06 10:30:00,25.49,25.5,25.17,25.25,208100.0,17.2931,17.2999,17.0761,17.1303,208100.0
2007-11-06 11:00:00,25.23,25.3,25.21,25.23,137600.0,17.1168,17.1642,17.1032,17.1168,137600.0
2007-11-06 11:30:00,25.24,25.37,25.18,25.36,472300.0,17.1235,17.2117,17.0828,17.205,472300.0
2007-11-06 12:00:00,25.36,25.41,25.27,25.32,260600.0,17.205,17.2389,17.1439,17.1778,260600.0
2007-11-06 12:30:00,25.33,25.41,25.32,25.4,143300.0,17.1846,17.2389,17.1778,17.2321,143300.0
2007-11-06 13:00:00,25.41,25.47,25.36,25.4,85100.0,17.2389,17.2796,17.205,17.2321,85100.0
2007-11-06 13:30:00,25.4,25.57,25.39,25.48,182200.0,17.2321,17.3474,17.2253,17.2864,182200.0
2007-11-06 14:00:00,25.47,25.54,25.4,25.41,154900.0,17.2796,17.3271,17.2321,17.2389,154900.0
2007-11-06 14:30:00,25.41,25.42,25.31,25.31,217500.0,17.2389,17.2457,17.171,17.171,217500.0
2007-11-06 15:00:00,25.31,25.43,25.3,25.39,235700.0,17.171,17.2524,17.1642,17.2253,235700.0
2007-11-06 15:30:00,25.4,25.5,25.33,25.49,388700.0,17.2321,17.2999,17.1846,17.2931,388700.0
2007-11-07 09:30:00,25.08,25.4,24.98,25.02,406000.0,17.015,17.2321,16.9471,16.9743,406000.0
2007-11-07 10:00:00,25.02,25.17,24.99,24.99,213400.0,16.9743,17.0761,16.9539,16.9539,213400.0
2007-11-07 10:30:00,25.0,25.07,24.96,25.05,277800.0,16.9607,17.0082,16.9336,16.9946,277800.0
2007-11-07 11:00:00,25.04,25.2,24.98,25.04,350600.0,16.9879,17.0964,16.9471,16.9879,350600.0
2007-11-07 11:30:00,25.05,25.05,24.98,24.99,94500.0,16.9946,16.9946,16.9471,16.9539,94500.0
2007-11-07 12:00:00,24.99,25.01,24.93,24.99,288900.0,16.9539,16.9675,16.9132,16.9539,288900.0
2007-11-07 12:30:00,24.99,25.06,24.97,25.02,196000.0,16.9539,17.0014,16.9404,16.9743,196000.0
2007-11-07 13:00:00,25.02,25.02,24.76,24.93,303800.0,16.9743,16.9743,16.7979,16.9132,303800.0
2007-11-07 13:30:00,24.93,25.02,24.84,24.98,377800.0,16.9132,16.9743,16.8522,16.9471,377800.0
2007-11-07 14:00:00,24.98,25.01,24.9,24.97,270500.0,16.9471,16.9675,16.8929,16.9404,270500.0
2007-11-07 14:30:00,24.97,25.0,24.85,24.89,493000.0,16.9404,16.9607,16.859,16.8861,493000.0
2007-11-07 15:00:00,24.9,24.9,24.68,24.68,508900.0,16.8929,16.8929,16.7436,16.7436,508900.0
2007-11-07 15:30:00,24.68,24.78,24.23,24.24,1057200.0,16.7436,16.8115,16.4383,16.4451,1057200.0
2007-11-08 09:30:00,24.5,25.0,23.12,24.01,1400800.0,16.6215,16.9607,15.6853,16.2891,1400800.0
2007-11-08 10:00:00,24.01,24.14,23.85,23.95,1021200.0,16.2891,16.3773,16.1805,16.2484,1021200.0
2007-11-08 10:30:00,23.94,24.25,23.7,24.03,982300.0,16.2416,16.4519,16.0788,16.3026,982300.0
2007-11-08 11:00:00,24.02,24.15,23.9,23.96,455900.0,16.2959,16.3841,16.2144,16.2552,455900.0
2007-11-08 11:30:00,23.96,24.08,23.93,24.05,458900.0,16.2552,16.3366,16.2348,16.3162,458900.0
2007-11-08 12:00:00,24.04,24.17,24.01,24.02,727800.0,16.3094,16.3976,16.2891,16.2959,727800.0
2007-11-08 12:30:00,24.03,24.1,23.9,23.9,518300.0,16.3026,16.3501,16.2144,16.2144,518300.0
2007-11-08 13:00:00,23.91,24.05,23.85,24.0,597800.0,16.2212,16.3162,16.1805,16.2823,597800.0
2007-11-08 13:30:00,24.0,24.31,23.99,24.14,311700.0,16.2823,16.4926,16.2755,16.3773,311700.0
2007-11-08 14:00:00,24.13,24.13,23.84,23.91,275400.0,16.3705,16.3705,16.1737,16.2212,275400.0
2007-11-08 14:30:00,23.91,24.23,23.84,24.23,354400.0,16.2212,16.4383,16.1737,16.4383,354400.0
2007-11-08 15:00:00,24.24,24.66,24.23,24.61,480700.0,16.4451,16.7301,16.4383,16.6961,480700.0
2007-11-08 15:30:00,24.61,24.62,24.29,24.49,743400.0,16.6961,16.7029,16.479,16.6147,743400.0
2007-11-09 09:30:00,24.25,24.25,23.37,23.71,625900.0,16.4519,16.4519,15.8549,16.0855,625900.0
2007-11-09 10:00:00,23.7,24.21,23.68,24.06,607200.0,16.0788,16.4248,16.0652,16.323,607200.0
2007-11-09 10:30:00,24.05,24.08,23.92,23.98,467300.0,16.3162,16.3366,16.228,16.2687,467300.0
2007-11-09 11:00:00,23.98,24.06,23.85,24.01,422900.0,16.2687,16.323,16.1805,16.2891,422900.0
2007-11-09 11:30:00,24.01,24.25,23.98,24.25,521800.0,16.2891,16.4519,16.2687,16.4519,521800.0
2007-11-09 12:00:00,24.24,24.34,24.15,24.3,147000.0,16.4451,16.513,16.3841,16.4858,147000.0
2007-11-09 12:30:00,24.3,24.45,24.29,24.37,151600.0,16.4858,16.5876,16.479,16.5333,151600.0
2007-11-09 13:00:00,24.38,24.46,24.22,24.41,166600.0,16.5401,16.5944,16.4315,16.5604,166600.0
2007-11-09 13:30:00,24.42,24.46,24.26,24.35,103100.0,16.5672,16.5944,16.4587,16.5197,103100.0
2007-11-09 14:00:00,24.35,24.65,24.27,24.57,192500.0,16.5197,16.7233,16.4655,16.669,192500.0
2007-11-09 14:30:00,24.57,24.71,24.48,24.57,233100.0,16.669,16.764,16.6079,16.669,233100.0
2007-11-09 15:00:00,24.57,24.8,24.5,24.68,265500.0,16.669,16.825,16.6215,16.7436,265500.0
2007-11-09 15:30:00,24.68,24.69,24.47,24.5,692500.0,16.7436,16.7504,16.6012,16.6215,692500.0
2007-11-12 09:30:00,24.42,24.99,24.42,24.9,475800.0,16.5672,16.9539,16.5672,16.8929,475800.0
2007-11-12 10:00:00,24.88,24.88,24.7,24.86,329300.0,16.8793,16.8793,16.7572,16.8657,329300.0
2007-11-12 10:30:00,24.86,25.07,24.83,25.0,346200.0,16.8657,17.0082,16.8454,16.9607,346200.0
2007-11-12 11:00:00,25.0,25.15,24.97,25.15,209900.0,16.9607,17.0625,16.9404,17.0625,209900.0
2007-11-12 11:30:00,25.15,25.21,25.09,25.13,189100.0,17.0625,17.1032,17.0218,17.0489,189100.0
2007-11-12 12:00:00,25.14,25.29,25.11,25.28,276100.0,17.0557,17.1575,17.0353,17.1507,276100.0
2007-11-12 12:30:00,25.28,25.38,25.14,25.14,292900.0,17.1507,17.2185,17.0557,17.0557,292900.0
2007-11-12 13:00:00,25.15,25.28,25.13,25.24,134100.0,17.0625,17.1507,17.0489,17.1235,134100.0
2007-11-12 13:30:00,25.23,25.24,25.08,25.13,187100.0,17.1168,17.1235,17.015,17.0489,187100.0
2007-11-12 14:00:00,25.13,25.44,25.13,25.4,323000.0,17.0489,17.2592,17.0489,17.2321,323000.0
2007-11-12 14:30:00,25.4,25.47,25.25,25.3,343200.0,17.2321,17.2796,17.1303,17.1642,343200.0
2007-11-12 15:00:00,25.3,25.38,25.21,25.24,615000.0,17.1642,17.2185,17.1032,17.1235,615000.0
2007-11-12 15:30:00,25.24,25.29,24.98,25.0,835400.0,17.1235,17.1575,16.9471,16.9607,835400.0
2007-11-13 09:30:00,25.14,25.51,25.14,25.49,254100.0,17.0557,17.3067,17.0557,17.2931,254100.0
2007-11-13 10:00:00,25.48,25.6,25.33,25.36,395100.0,17.2864,17.3678,17.1846,17.205,395100.0
2007-11-13 10:30:00,25.35,25.48,25.2,25.43,359800.0,17.1982,17.2864,17.0964,17.2524,359800.0
2007-11-13 11:00:00,25.43,25.53,25.41,25.52,219200.0,17.2524,17.3203,17.2389,17.3135,219200.0
2007-11-13 11:30:00,25.51,25.59,25.49,25.52,201100.0,17.3067,17.361,17.2931,17.3135,201100.0
2007-11-13 12:00:00,25.51,25.52,25.43,25.5,266700.0,17.3067,17.3135,17.2524,17.2999,266700.0
2007-11-13 12:30:00,25.49,25.56,25.46,25.56,207200.0,17.2931,17.3406,17.2728,17.3406,207200.0
2007-11-13 13:00:00,25.56,25.56,25.47,25.52,253100.0,17.3406,17.3406,17.2796,17.3135,253100.0
2007-11-13 13:30:00,25.53,25.64,25.48,25.51,266100.0,17.3203,17.3949,17.2864,17.3067,266100.0
2007-11-13 14:00:00,25.51,25.71,25.5,25.7,296500.0,17.3067,17.4424,17.2999,17.4356,296500.0
2007-11-13 14:30:00,25.69,25.7,25.51,25.51,281800.0,17.4288,17.4356,17.3067,17.3067,281800.0
2007-11-13 15:00:00,25.51,25.74,25.51,25.7,380000.0,17.3067,17.4628,17.3067,17.4356,380000.0
2007-11-13 15:30:00,25.7,25.93,25.63,25.83,742100.0,17.4356,17.5917,17.3881,17.5238,742100.0
2007-11-14 09:30:00,26.04,26.04,25.6,25.65,258000.0,17.6663,17.6663,17.3678,17.4017,258000.0
2007-11-14 10:00:00,25.63,25.69,25.39,25.46,243500.0,17.3881,17.4288,17.2253,17.2728,243500.0
2007-11-14 10:30:00,25.46,25.63,25.36,25.54,147500.0,17.2728,17.3881,17.205,17.3271,147500.0
2007-11-14 11:00:00,25.54,25.64,25.49,25.52,191400.0,17.3271,17.3949,17.2931,17.3135,191400.0
2007-11-14 11:30:00,25.53,25.6,25.47,25.56,83900.0,17.3203,17.3678,17.2796,17.3406,83900.0
2007-11-14 12:00:00,25.55,25.56,25.38,25.44,197500.0,17.3339,17.3406,17.2185,17.2592,197500.0
2007-11-14 12:30:00,25.44,25.44,25.3,25.35,201600.0,17.2592,17.2592,17.1642,17.1982,201600.0
2007-11-14 13:00:00,25.35,25.55,25.35,25.52,155700.0,17.1982,17.3339,17.1982,17.3135,155700.0
2007-11-14 13:30:00,25.52,25.55,25.42,25.5,189900.0,17.3135,17.3339,17.2457,17.2999,189900.0
2007-11-14 14:00:00,25.5,25.54,25.46,25.51,190300.0,17.2999,17.3271,17.2728,17.3067,190300.0
2007-11-14 14:30:00,25.51,25.56,25.39,25.4,193500.0,17.3067,17.3406,17.2253,17.2321,193500.0
2007-11-14 15:00:00,25.39,25.5,25.38,25.48,255800.0,17.2253,17.2999,17.2185,17.2864,255800.0
2007-11-14 15:30:00,25.47,25.47,25.13,25.17,540200.0,17.2796,17.2796,17.0489,17.0761,540200.0
2007-11-15 09:30:00,25.05,25.31,24.95,25.26,324700.0,16.9946,17.171,16.9268,17.1371,324700.0
2007-11-15 10:00:00,25.27,25.41,25.12,25.38,321400.0,17.1439,17.2389,17.0421,17.2185,321400.0
2007-11-15 10:30:00,25.38,25.49,25.3,25.3,269300.0,17.2185,17.2931,17.1642,17.1642,269300.0
2007-11-15 11:00:00,25.3,25.48,25.27,25.44,185600.0,17.1642,17.2864,17.1439,17.2592,185600.0
2007-11-15 11:30:00,25.45,25.47,25.28,25.3,177400.0,17.266,17.2796,17.1507,17.1642,177400.0
2007-11-15 12:00:00,25.31,25.4,25.23,25.27,290700.0,17.171,17.2321,17.1168,17.1439,290700.0
2007-11-15 12:30:00,25.27,25.35,25.2,25.21,287600.0,17.1439,17.1982,17.0964,17.1032,287600.0
2007-11-15 13:00:00,25.22,25.37,25.2,25.36,142600.0,17.11,17.2117,17.0964,17.205,142600.0
2007-11-15 13:30:00,25.36,25.45,25.2,25.25,150000.0,17.205,17.266,17.0964,17.1303,150000.0
2007-11-15 14:00:00,25.24,25.28,25.12,25.21,260900.0,17.1235,17.1507,17.0421,17.1032,260900.0
2007-11-15 14:30:00,25.21,25.29,25.04,25.06,172200.0,17.1032,17.1575,16.9879,17.0014,172200.0
2007-11-15 15:00:00,25.06,25.18,24.99,25.12,322000.0,17.0014,17.0828,16.9539,17.0421,322000.0
2007-11-15 15:30:00,25.12,25.12,24.84,24.99,744800.0,17.0421,17.0421,16.8522,16.9539,744800.0
2007-11-16 09:30:00,25.06,25.26,24.82,24.99,610100.0,17.0014,17.1371,16.8386,16.9539,610100.0
2007-11-16 10:00:00,24.99,25.04,24.79,24.83,304100.0,16.9539,16.9879,16.8182,16.8454,304100.0
2007-11-16 10:30:00,24.83,25.05,24.77,25.03,364300.0,16.8454,16.9946,16.8047,16.9811,364300.0
2007-11-16 11:00:00,25.04,25.17,25.01,25.01,204700.0,16.9879,17.0761,16.9675,16.9675,204700.0
2007-11-16 11:30:00,25.01,25.34,25.01,25.25,146200.0,16.9675,17.1914,16.9675,17.1303,146200.0
2007-11-16 12:00:00,25.24,25.43,25.18,25.36,143200.0,17.1235,17.2524,17.0828,17.205,143200.0
2007-11-16 12:30:00,25.36,25.44,25.18,25.18,174100.0,17.205,17.2592,17.0828,17.0828,174100.0
2007-11-16 13:00:00,25.18,25.22,25.09,25.1,75000.0,17.0828,17.11,17.0218,17.0286,75000.0
2007-11-16 13:30:00,25.09,25.27,25.05,25.1,136000.0,17.0218,17.1439,16.9946,17.0286,136000.0
2007-11-16 14:00:00,25.1,25.13,24.98,25.04,255500.0,17.0286,17.0489,16.9471,16.9879,255500.0
2007-11-16 14:30:00,25.04,25.11,24.99,25.11,328600.0,16.9879,17.0353,16.9539,17.0353,328600.0
2007-11-16 15:00:00,25.1,25.25,25.05,25.23,300400.0,17.0286,17.1303,16.9946,17.1168,300400.0
2007-11-16 15:30:00,25.23,25.46,25.16,25.38,704700.0,17.1168,17.2728,17.0693,17.2185,704700.0
2007-11-19 09:30:00,25.26,25.37,24.86,25.05,219700.0,17.1371,17.2117,16.8657,16.9946,219700.0
2007-11-19 10:00:00,25.04,25.09,24.83,25.02,246300.0,16.9879,17.0218,16.8454,16.9743,246300.0
2007-11-19 10:30:00,25.02,25.15,24.96,25.13,244200.0,16.9743,17.0625,16.9336,17.0489,244200.0
2007-11-19 11:00:00,25.13,25.13,24.95,25.13,160400.0,17.0489,17.0489,16.9268,17.0489,160400.0
2007-11-19 11:30:00,25.13,25.44,25.13,25.3,206000.0,17.0489,17.2592,17.0489,17.1642,206000.0
2007-11-19 12:00:00,25.29,25.35,25.21,25.3,188100.0,17.1575,17.1982,17.1032,17.1642,188100.0
2007-11-19 12:30:00,25.31,25.31,25.14,25.23,112700.0,17.171,17.171,17.0557,17.1168,112700.0
2007-11-19 13:00:00,25.23,25.27,25.08,25.11,152400.0,17.1168,17.1439,17.015,17.0353,152400.0
2007-11-19 13:30:00,25.12,25.15,25.03,25.04,171100.0,17.0421,17.0625,16.9811,16.9879,171100.0
2007-11-19 14:00:00,25.05,25.23,25.03,25.23,193400.0,16.9946,17.1168,16.9811,17.1168,193400.0
2007-11-19 14:30:00,25.23,25.36,25.21,25.25,263700.0,17.1168,17.205,17.1032,17.1303,263700.0
2007-11-19 15:00:00,25.25,25.36,25.18,25.24,287200.0,17.1303,17.205,17.0828,17.1235,287200.0
2007-11-19 15:30:00,25.23,25.27,25.06,25.08,494200.0,17.1168,17.1439,17.0014,17.015,494200.0
2007-11-20 09:30:00,25.19,25.32,25.05,25.26,294200.0,17.0896,17.1778,16.9946,17.1371,294200.0
2007-11-20 10:00:00,25.27,25.43,24.94,24.94,292900.0,17.1439,17.2524,16.92,16.92,292900.0
2007-11-20 10:30:00,24.94,25.05,24.84,24.99,192400.0,16.92,16.9946,16.8522,16.9539,192400.0
2007-11-20 11:00:00,24.99,25.03,24.8,24.83,253300.0,16.9539,16.9811,16.825,16.8454,253300.0
2007-11-20 11:30:00,24.82,24.91,24.7,24.71,134600.0,16.8386,16.8997,16.7572,16.764,134600.0
2007-11-20 12:00:00,24.71,24.72,24.5,24.55,199600.0,16.764,16.7708,16.6215,16.6554,199600.0
2007-11-20 12:30:00,24.55,24.55,24.33,24.52,215200.0,16.6554,16.6554,16.5062,16.6351,215200.0
2007-11-20 13:00:00,24.51,24.52,24.23,24.24,228800.0,16.6283,16.6351,16.4383,16.4451,228800.0
2007-11-20 13:30:00,24.24,24.59,24.23,24.54,215700.0,16.4451,16.6826,16.4383,16.6486,215700.0
2007-11-20 14:00:00,24.53,24.65,24.3,24.33,430100.0,16.6419,16.7233,16.4858,16.5062,430100.0
2007-11-20 14:30:00,24.33,24.67,24.3,24.58,396400.0,16.5062,16.7368,16.4858,16.6758,396400.0
2007-11-20 15:00:00,24.58,24.88,24.57,24.82,457800.0,16.6758,16.8793,16.669,16.8386,457800.0
2007-11-20 15:30:00,24.81,25.08,24.79,24.93,731300.0,16.8318,17.015,16.8182,16.9132,731300.0
2007-11-21 09:30:00,24.57,24.93,24.55,24.82,249400.0,16.669,16.9132,16.6554,16.8386,249400.0
2007-11-21 10:00:00,24.81,24.85,24.65,24.76,335300.0,16.8318,16.859,16.7233,16.7979,335300.0
2007-11-21 10:30:00,24.76,24.76,24.5,24.55,503000.0,16.7979,16.7979,16.6215,16.6554,503000.0
2007-11-21 11:00:00,24.55,24.71,24.51,24.66,268300.0,16.6554,16.764,16.6283,16.7301,268300.0
2007-11-21 11:30:00,24.67,24.72,24.62,24.63,193800.0,16.7368,16.7708,16.7029,16.7097,193800.0
2007-11-21 12:00:00,24.63,24.78,24.63,24.76,341600.0,16.7097,16.8115,16.7097,16.7979,341600.0
2007-11-21 12:30:00,24.76,25.02,24.75,25.0,236600.0,16.7979,16.9743,16.7911,16.9607,236600.0
2007-11-21 13:00:00,25.01,25.1,24.8,24.85,162700.0,16.9675,17.0286,16.825,16.859,162700.0
2007-11-21 13:30:00,24.85,24.97,24.8,24.87,105200.0,16.859,16.9404,16.825,16.8725,105200.0
2007-11-21 14:00:00,24.86,25.01,24.82,24.97,198100.0,16.8657,16.9675,16.8386,16.9404,198100.0
2007-11-21 14:30:00,24.97,25.13,24.97,25.03,185400.0,16.9404,17.0489,16.9404,16.9811,185400.0
2007-11-21 15:00:00,25.03,25.08,24.59,24.86,297400.0,16.9811,17.015,16.6826,16.8657,297400.0
2007-11-21 15:30:00,24.86,24.93,24.67,24.7,243100.0,16.8657,16.9132,16.7368,16.7572,243100.0
2007-11-23 09:30:00,24.79,24.96,24.79,24.94,297600.0,16.8182,16.9336,16.8182,16.92,297600.0
2007-11-23 10:00:00,24.94,24.96,24.87,24.89,377500.0,16.92,16.9336,16.8725,16.8861,377500.0
2007-11-23 10:30:00,24.89,25.0,24.88,24.99,184900.0,16.8861,16.9607,16.8793,16.9539,184900.0
2007-11-23 11:00:00,25.0,25.05,24.99,25.0,165900.0,16.9607,16.9946,16.9539,16.9607,165900.0
2007-11-23 11:30:00,25.0,25.02,24.9,24.95,175800.0,16.9607,16.9743,16.8929,16.9268,175800.0
2007-11-23 12:00:00,24.94,24.97,24.89,24.94,307700.0,16.92,16.9404,16.8861,16.92,307700.0
2007-11-23 12:30:00,24.94,25.0,24.79,24.9,324600.0,16.92,16.9607,16.8182,16.8929,324600.0
2007-11-26 09:30:00,24.97,24.97,24.52,24.86,277600.0,16.9404,16.9404,16.6351,16.8657,277600.0
2007-11-26 10:00:00,24.87,24.9,24.72,24.72,208600.0,16.8725,16.8929,16.7708,16.7708,208600.0
2007-11-26 10:30:00,24.71,24.75,24.46,24.49,171800.0,16.764,16.7911,16.5944,16.6147,171800.0
2007-11-26 11:00:00,24.48,24.7,24.48,24.66,181600.0,16.6079,16.7572,16.6079,16.7301,181600.0
2007-11-26 11:30:00,24.66,24.73,24.63,24.64,115600.0,16.7301,16.7775,16.7097,16.7165,115600.0
2007-11-26 12:00:00,24.65,24.82,24.64,24.81,120500.0,16.7233,16.8386,16.7165,16.8318,120500.0
2007-11-26 12:30:00,24.81,24.9,24.77,24.85,150700.0,16.8318,16.8929,16.8047,16.859,150700.0
2007-11-26 13:00:00,24.84,24.84,24.7,24.72,353500.0,16.8522,16.8522,16.7572,16.7708,353500.0
2007-11-26 13:30:00,24.72,24.8,24.64,24.71,125600.0,16.7708,16.825,16.7165,16.764,125600.0
2007-11-26 14:00:00,24.71,24.74,24.62,24.67,161500.0,16.764,16.7843,16.7029,16.7368,161500.0
2007-11-26 14:30:00,24.68,24.7,24.51,24.53,168600.0,16.7436,16.7572,16.6283,16.6419,168600.0
2007-11-26 15:00:00,24.52,24.53,24.34,24.38,289100.0,16.6351,16.6419,16.513,16.5401,289100.0
2007-11-26 15:30:00,24.39,24.48,24.31,24.35,969700.0,16.5469,16.6079,16.4926,16.5197,969700.0
2007-11-27 09:30:00,24.44,24.72,24.38,24.39,393600.0,16.5808,16.7708,16.5401,16.5469,393600.0
2007-11-27 10:00:00,24.38,24.46,24.16,24.46,377300.0,16.5401,16.5944,16.3908,16.5944,377300.0
2007-11-27 10:30:00,24.46,24.57,24.4,24.54,337800.0,16.5944,16.669,16.5537,16.6486,337800.0
2007-11-27 11:00:00,24.55,24.58,24.49,24.49,153700.0,16.6554,16.6758,16.6147,16.6147,153700.0
2007-11-27 11:30:00,24.49,24.6,24.47,24.49,221100.0,16.6147,16.6893,16.6012,16.6147,221100.0
2007-11-27 12:00:00,24.49,24.51,24.39,24.4,154400.0,16.6147,16.6283,16.5469,16.5537,154400.0
2007-11-27 12:30:00,24.4,24.6,24.4,24.52,215600.0,16.5537,16.6893,16.5537,16.6351,215600.0
2007-11-27 13:00:00,24.51,24.55,24.45,24.47,334100.0,16.6283,16.6554,16.5876,16.6012,334100.0
2007-11-27 13:30:00,24.47,24.49,24.39,24.44,273500.0,16.6012,16.6147,16.5469,16.5808,273500.0
2007-11-27 14:00:00,24.44,24.49,24.4,24.44,441500.0,16.5808,16.6147,16.5537,16.5808,441500.0
2007-11-27 14:30:00,24.43,24.46,24.27,24.29,483000.0,16.574,16.5944,16.4655,16.479,483000.0
2007-11-27 15:00:00,24.29,24.33,24.21,24.32,692300.0,16.479,16.5062,16.4248,16.4994,692300.0
2007-11-27 15:30:00,24.31,24.57,24.3,24.47,1049600.0,16.4926,16.669,16.4858,16.6012,1049600.0
2007-11-28 09:30:00,24.57,25.13,24.38,25.08,501700.0,16.669,17.0489,16.5401,17.015,501700.0
2007-11-28 10:00:00,25.09,25.1,24.79,25.0,216500.0,17.0218,17.0286,16.8182,16.9607,216500.0
2007-11-28 10:30:00,25.0,25.25,24.99,25.12,533200.0,16.9607,17.1303,16.9539,17.0421,533200.0
2007-11-28 11:00:00,25.12,25.16,24.96,24.99,209900.0,17.0421,17.0693,16.9336,16.9539,209900.0
2007-11-28 11:30:00,25.0,25.01,24.88,24.91,176500.0,16.9607,16.9675,16.8793,16.8997,176500.0
2007-11-28 12:00:00,24.92,25.07,24.9,24.98,198300.0,16.9064,17.0082,16.8929,16.9471,198300.0
2007-11-28 12:30:00,24.98,24.98,24.84,24.88,132100.0,16.9471,16.9471,16.8522,16.8793,132100.0
2007-11-28 13:00:00,24.88,25.0,24.85,24.99,170300.0,16.8793,16.9607,16.859,16.9539,170300.0
2007-11-28 13:30:00,25.0,25.02,24.92,24.98,204800.0,16.9607,16.9743,16.9064,16.9471,204800.0
2007-11-28 14:00:00,24.98,25.02,24.93,25.0,254700.0,16.9471,16.9743,16.9132,16.9607,254700.0
2007-11-28 14:30:00,25.0,25.03,24.88,24.94,238500.0,16.9607,16.9811,16.8793,16.92,238500.0
2007-11-28 15:00:00,24.94,25.04,24.93,24.95,315800.0,16.92,16.9879,16.9132,16.9268,315800.0
2007-11-28 15:30:00,24.95,25.05,24.91,24.99,738000.0,16.9268,16.9946,16.8997,16.9539,738000.0
2007-11-29 09:30:00,24.84,24.96,24.69,24.75,180300.0,16.8522,16.9336,16.7504,16.7911,180300.0
2007-11-29 10:00:00,24.74,24.92,24.65,24.87,323000.0,16.7843,16.9064,16.7233,16.8725,323000.0
2007-11-29 10:30:00,24.87,24.93,24.71,24.72,243000.0,16.8725,16.9132,16.764,16.7708,243000.0
2007-11-29 11:00:00,24.72,24.81,24.68,24.78,170900.0,16.7708,16.8318,16.7436,16.8115,170900.0
2007-11-29 11:30:00,24.78,25.03,24.78,25.03,210700.0,16.8115,16.9811,16.8115,16.9811,210700.0
2007-11-29 12:00:00,25.03,25.07,24.92,24.99,123800.0,16.9811,17.0082,16.9064,16.9539,123800.0
2007-11-29 12:30:00,25.0,25.01,24.84,24.86,118600.0,16.9607,16.9675,16.8522,16.8657,118600.0
2007-11-29 13:00:00,24.87,24.93,24.8,24.86,106500.0,16.8725,16.9132,16.825,16.8657,106500.0
2007-11-29 13:30:00,24.86,25.01,24.85,24.93,145700.0,16.8657,16.9675,16.859,16.9132,145700.0
2007-11-29 14:00:00,24.93,25.03,24.85,25.0,140900.0,16.9132,16.9811,16.859,16.9607,140900.0
2007-11-29 14:30:00,25.0,25.01,24.94,24.96,197300.0,16.9607,16.9675,16.92,16.9336,197300.0
2007-11-29 15:00:00,24.96,25.04,24.94,25.0,292700.0,16.9336,16.9879,16.92,16.9607,292700.0
2007-11-29 15:30:00,25.0,25.06,24.94,25.06,453400.0,16.9607,17.0014,16.92,17.0014,453400.0
2007-11-30 09:30:00,25.27,25.67,25.14,25.34,892300.0,17.1439,17.4153,17.0557,17.1914,892300.0
2007-11-30 10:00:00,25.34,25.49,25.29,25.44,173600.0,17.1914,17.2931,17.1575,17.2592,173600.0
2007-11-30 10:30:00,25.45,25.48,25.34,25.39,147700.0,17.266,17.2864,17.1914,17.2253,147700.0
2007-11-30 11:00:00,25.38,25.38,25.21,25.23,149000.0,17.2185,17.2185,17.1032,17.1168,149000.0
2007-11-30 11:30:00,25.22,25.29,25.2,25.28,152400.0,17.11,17.1575,17.0964,17.1507,152400.0
2007-11-30 12:00:00,25.28,25.39,25.27,25.33,122700.0,17.1507,17.2253,17.1439,17.1846,122700.0
2007-11-30 12:30:00,25.32,25.4,25.28,25.38,96500.0,17.1778,17.2321,17.1507,17.2185,96500.0
2007-11-30 13:00:00,25.38,25.41,25.29,25.37,138800.0,17.2185,17.2389,17.1575,17.2117,138800.0
2007-11-30 13:30:00,25.36,25.38,25.23,25.27,163900.0,17.205,17.2185,17.1168,17.1439,163900.0
2007-11-30 14:00:00,25.27,25.28,25.11,25.16,235700.0,17.1439,17.1507,17.0353,17.0693,235700.0
2007-11-30 14:30:00,25.16,25.22,25.07,25.07,281300.0,17.0693,17.11,17.0082,17.0082,281300.0
2007-11-30 15:00:00,25.07,25.09,24.92,25.04,320400.0,17.0082,17.0218,16.9064,16.9879,320400.0
2007-11-30 15:30:00,25.05,25.17,24.96,25.15,480500.0,16.9946,17.0761,16.9336,17.0625,480500.0
2007-12-03 09:30:00,24.78,25.22,24.78,24.96,224600.0,16.8115,17.11,16.8115,16.9336,224600.0
2007-12-03 10:00:00,24.96,25.07,24.92,24.97,185900.0,16.9336,17.0082,16.9064,16.9404,185900.0
2007-12-03 10:30:00,24.97,25.23,24.97,25.16,223600.0,16.9404,17.1168,16.9404,17.0693,223600.0
2007-12-03 11:00:00,25.16,25.25,25.15,25.24,128700.0,17.0693,17.1303,17.0625,17.1235,128700.0
2007-12-03 11:30:00,25.24,25.57,25.23,25.52,218600.0,17.1235,17.3474,17.1168,17.3135,218600.0
2007-12-03 12:00:00,25.53,25.55,25.43,25.53,135500.0,17.3203,17.3339,17.2524,17.3203,135500.0
2007-12-03 12:30:00,25.53,25.56,25.33,25.33,232000.0,17.3203,17.3406,17.1846,17.1846,232000.0
2007-12-03 13:00:00,25.33,25.34,25.15,25.23,193200.0,17.1846,17.1914,17.0625,17.1168,193200.0
2007-12-03 13:30:00,25.23,25.36,25.16,25.33,187800.0,17.1168,17.205,17.0693,17.1846,187800.0
2007-12-03 14:00:00,25.33,25.43,25.32,25.34,220300.0,17.1846,17.2524,17.1778,17.1914,220300.0
2007-12-03 14:30:00,25.34,25.4,25.3,25.4,156600.0,17.1914,17.2321,17.1642,17.2321,156600.0
2007-12-03 15:00:00,25.39,25.4,25.24,25.31,237900.0,17.2253,17.2321,17.1235,17.171,237900.0
2007-12-03 15:30:00,25.3,25.34,25.22,25.32,476400.0,17.1642,17.1914,17.11,17.1778,476400.0
2007-12-04 09:30:00,25.12,25.41,25.0,25.22,135400.0,17.0421,17.2389,16.9607,17.11,135400.0
2007-12-04 10:00:00,25.23,25.23,25.05,25.16,198500.0,17.1168,17.1168,16.9946,17.0693,198500.0
2007-12-04 10:30:00,25.16,25.21,25.12,25.2,186900.0,17.0693,17.1032,17.0421,17.0964,186900.0
2007-12-04 11:00:00,25.19,25.25,25.13,25.19,133900.0,17.0896,17.1303,17.0489,17.0896,133900.0
2007-12-04 11:30:00,25.19,25.26,25.16,25.21,98700.0,17.0896,17.1371,17.0693,17.1032,98700.0
2007-12-04 12:00:00,25.21,25.4,25.2,25.39,131700.0,17.1032,17.2321,17.0964,17.2253,131700.0
2007-12-04 12:30:00,25.39,25.45,25.36,25.37,93800.0,17.2253,17.266,17.205,17.2117,93800.0
2007-12-04 13:00:00,25.38,25.43,25.25,25.27,99200.0,17.2185,17.2524,17.1303,17.1439,99200.0
2007-12-04 13:30:00,25.26,25.3,25.21,25.25,69700.0,17.1371,17.1642,17.1032,17.1303,69700.0
2007-12-04 14:00:00,25.25,25.25,25.13,25.16,91000.0,17.1303,17.1303,17.0489,17.0693,91000.0
2007-12-04 14:30:00,25.16,25.34,25.16,25.33,123000.0,17.0693,17.1914,17.0693,17.1846,123000.0
2007-12-04 15:00:00,25.33,25.44,25.22,25.34,431100.0,17.1846,17.2592,17.11,17.1914,431100.0
2007-12-04 15:30:00,25.34,25.38,25.23,25.23,363700.0,17.1914,17.2185,17.1168,17.1168,363700.0
2007-12-05 09:30:00,25.42,25.72,25.36,25.45,240900.0,17.2457,17.4492,17.205,17.266,240900.0
2007-12-05 10:00:00,25.43,25.52,25.29,25.42,217200.0,17.2524,17.3135,17.1575,17.2457,217200.0
2007-12-05 10:30:00,25.41,25.45,25.28,25.45,185800.0,17.2389,17.266,17.1507,17.266,185800.0
2007-12-05 11:00:00,25.45,25.53,25.37,25.53,145500.0,17.266,17.3203,17.2117,17.3203,145500.0
2007-12-05 11:30:00,25.53,25.57,25.48,25.5,139300.0,17.3203,17.3474,17.2864,17.2999,139300.0
2007-12-05 12:00:00,25.5,25.51,25.39,25.48,136600.0,17.2999,17.3067,17.2253,17.2864,136600.0
2007-12-05 12:30:00,25.48,25.49,25.24,25.3,185500.0,17.2864,17.2931,17.1235,17.1642,185500.0
2007-12-05 13:00:00,25.31,25.4,25.24,25.29,114300.0,17.171,17.2321,17.1235,17.1575,114300.0
2007-12-05 13:30:00,25.29,25.45,25.29,25.4,87400.0,17.1575,17.266,17.1575,17.2321,87400.0
2007-12-05 14:00:00,25.39,25.45,25.2,25.26,109300.0,17.2253,17.266,17.0964,17.1371,109300.0
2007-12-05 14:30:00,25.26,25.36,25.24,25.35,113300.0,17.1371,17.205,17.1235,17.1982,113300.0
2007-12-05 15:00:00,25.35,25.46,25.33,25.38,213500.0,17.1982,17.2728,17.1846,17.2185,213500.0
2007-12-05 15:30:00,25.38,25.51,25.36,25.46,612500.0,17.2185,17.3067,17.205,17.2728,612500.0
2007-12-06 09:30:00,25.46,25.51,25.13,25.45,164000.0,17.2728,17.3067,17.0489,17.266,164000.0
2007-12-06 10:00:00,25.45,25.49,25.29,25.3,124900.0,17.266,17.2931,17.1575,17.1642,124900.0
2007-12-06 10:30:00,25.29,25.31,25.16,25.23,101600.0,17.1575,17.171,17.0693,17.1168,101600.0
2007-12-06 11:00:00,25.24,25.28,25.14,25.23,93400.0,17.1235,17.1507,17.0557,17.1168,93400.0
2007-12-06 11:30:00,25.24,25.36,25.22,25.36,64700.0,17.1235,17.205,17.11,17.205,64700.0
2007-12-06 12:00:00,25.36,25.44,25.33,25.35,109200.0,17.205,17.2592,17.1846,17.1982,109200.0
2007-12-06 12:30:00,25.35,25.43,25.32,25.43,949400.0,17.1982,17.2524,17.1778,17.2524,949400.0
2007-12-06 13:00:00,25.43,25.5,25.42,25.48,107400.0,17.2524,17.2999,17.2457,17.2864,107400.0
2007-12-06 13:30:00,25.47,25.56,25.37,25.48,311500.0,17.2796,17.3406,17.2117,17.2864,311500.0
2007-12-06 14:00:00,25.48,25.64,25.46,25.57,157400.0,17.2864,17.3949,17.2728,17.3474,157400.0
2007-12-06 14:30:00,25.59,25.71,25.59,25.68,123200.0,17.361,17.4424,17.361,17.422,123200.0
2007-12-06 15:00:00,25.67,25.78,25.63,25.65,269500.0,17.4153,17.4899,17.3881,17.4017,269500.0
2007-12-06 15:30:00,25.67,25.79,25.63,25.76,472400.0,17.4153,17.4967,17.3881,17.4763,472400.0
2007-12-07 09:30:00,25.86,25.99,25.72,25.96,261900.0,17.5442,17.6324,17.4492,17.612,261900.0
2007-12-07 10:00:00,25.95,26.03,25.82,25.89,297400.0,17.6052,17.6595,17.517,17.5645,297400.0
2007-12-07 10:30:00,25.89,25.95,25.78,25.82,163000.0,17.5645,17.6052,17.4899,17.517,163000.0
2007-12-07 11:00:00,25.83,25.95,25.8,25.82,194500.0,17.5238,17.6052,17.5035,17.517,194500.0
2007-12-07 11:30:00,25.83,25.94,25.81,25.87,109900.0,17.5238,17.5984,17.5102,17.551,109900.0
2007-12-07 12:00:00,25.86,25.96,25.85,25.94,104200.0,17.5442,17.612,17.5374,17.5984,104200.0
2007-12-07 12:30:00,25.93,25.94,25.82,25.82,107500.0,17.5917,17.5984,17.517,17.517,107500.0
2007-12-07 13:00:00,25.82,25.83,25.6,25.62,126200.0,17.517,17.5238,17.3678,17.3813,126200.0
2007-12-07 13:30:00,25.62,25.77,25.61,25.7,75300.0,17.3813,17.4831,17.3746,17.4356,75300.0
2007-12-07 14:00:00,25.7,25.75,25.68,25.75,85700.0,17.4356,17.4695,17.422,17.4695,85700.0
2007-12-07 14:30:00,25.74,25.84,25.71,25.72,231000.0,17.4628,17.5306,17.4424,17.4492,231000.0
2007-12-07 15:00:00,25.72,25.86,25.69,25.75,138600.0,17.4492,17.5442,17.4288,17.4695,138600.0
2007-12-07 15:30:00,25.77,25.77,25.62,25.69,316200.0,17.4831,17.4831,17.3813,17.4288,316200.0
2007-12-10 09:30:00,25.71,25.94,25.57,25.93,145100.0,17.4424,17.5984,17.3474,17.5917,145100.0
2007-12-10 10:00:00,25.93,25.99,25.86,25.9,122400.0,17.5917,17.6324,17.5442,17.5713,122400.0
2007-12-10 10:30:00,25.88,26.06,25.86,26.02,171900.0,17.5577,17.6799,17.5442,17.6527,171900.0
2007-12-10 11:00:00,26.02,26.12,25.91,25.92,185600.0,17.6527,17.7206,17.5781,17.5849,185600.0
2007-12-10 11:30:00,25.91,25.96,25.72,25.73,215700.0,17.5781,17.612,17.4492,17.456,215700.0
2007-12-10 12:00:00,25.73,25.79,25.69,25.74,122600.0,17.456,17.4967,17.4288,17.4628,122600.0
2007-12-10 12:30:00,25.73,25.85,25.73,25.82,124300.0,17.456,17.5374,17.456,17.517,124300.0
2007-12-10 13:00:00,25.81,25.96,25.81,25.85,133700.0,17.5102,17.612,17.5102,17.5374,133700.0
2007-12-10 13:30:00,25.86,25.88,25.74,25.76,95000.0,17.5442,17.5577,17.4628,17.4763,95000.0
2007-12-10 14:00:00,25.77,25.83,25.74,25.82,126000.0,17.4831,17.5238,17.4628,17.517,126000.0
2007-12-10 14:30:00,25.81,25.86,25.71,25.76,115100.0,17.5102,17.5442,17.4424,17.4763,115100.0
2007-12-10 15:00:00,25.76,25.81,25.73,25.79,127500.0,17.4763,17.5102,17.456,17.4967,127500.0
2007-12-10 15:30:00,25.8,25.91,25.79,25.89,398900.0,17.5035,17.5781,17.4967,17.5645,398900.0
2007-12-11 09:30:00,25.99,26.0,25.78,25.81,224100.0,17.6324,17.6391,17.4899,17.5102,224100.0
2007-12-11 10:00:00,25.81,25.94,25.81,25.9,148200.0,17.5102,17.5984,17.5102,17.5713,148200.0
2007-12-11 10:30:00,25.9,25.91,25.78,25.78,168000.0,17.5713,17.5781,17.4899,17.4899,168000.0
2007-12-11 11:00:00,25.78,25.88,25.76,25.87,133100.0,17.4899,17.5577,17.4763,17.551,133100.0
2007-12-11 11:30:00,25.86,25.91,25.85,25.9,106800.0,17.5442,17.5781,17.5374,17.5713,106800.0
2007-12-11 12:00:00,25.9,25.93,25.88,25.9,145500.0,17.5713,17.5917,17.5577,17.5713,145500.0
2007-12-11 12:30:00,25.9,25.97,25.89,25.93,148200.0,17.5713,17.6188,17.5645,17.5917,148200.0
2007-12-11 13:00:00,25.93,26.0,25.9,25.95,144000.0,17.5917,17.6391,17.5713,17.6052,144000.0
2007-12-11 13:30:00,25.95,26.04,25.92,26.02,152300.0,17.6052,17.6663,17.5849,17.6527,152300.0
2007-12-11 14:00:00,26.03,26.05,25.26,25.45,508300.0,17.6595,17.6731,17.1371,17.266,508300.0
2007-12-11 14:30:00,25.45,25.49,25.25,25.48,438800.0,17.266,17.2931,17.1303,17.2864,438800.0
2007-12-11 15:00:00,25.48,25.48,25.27,25.37,542300.0,17.2864,17.2864,17.1439,17.2117,542300.0
2007-12-11 15:30:00,25.36,25.42,25.11,25.24,865700.0,17.205,17.2457,17.0353,17.1235,865700.0
2007-12-12 09:30:00,25.87,26.1,25.6,25.81,331800.0,17.551,17.707,17.3678,17.5102,331800.0
2007-12-12 10:00:00,25.81,25.81,25.58,25.68,198700.0,17.5102,17.5102,17.3542,17.422,198700.0
2007-12-12 10:30:00,25.68,25.68,25.43,25.43,163600.0,17.422,17.422,17.2524,17.2524,163600.0
2007-12-12 11:00:00,25.44,25.57,25.38,25.38,142300.0,17.2592,17.3474,17.2185,17.2185,142300.0
2007-12-12 11:30:00,25.39,25.66,25.38,25.55,168500.0,17.2253,17.4085,17.2185,17.3339,168500.0
2007-12-12 12:00:00,25.54,25.57,25.39,25.47,112600.0,17.3271,17.3474,17.2253,17.2796,112600.0
2007-12-12 12:30:00,25.47,25.47,25.25,25.32,163100.0,17.2796,17.2796,17.1303,17.1778,163100.0
2007-12-12 13:00:00,25.32,25.35,25.25,25.27,129400.0,17.1778,17.1982,17.1303,17.1439,129400.0
2007-12-12 13:30:00,25.28,25.46,25.26,25.38,173200.0,17.1507,17.2728,17.1371,17.2185,173200.0
2007-12-12 14:00:00,25.39,25.42,25.31,25.34,225400.0,17.2253,17.2457,17.171,17.1914,225400.0
2007-12-12 14:30:00,25.35,25.43,25.28,25.32,309600.0,17.1982,17.2524,17.1507,17.1778,309600.0
2007-12-12 15:00:00,25.32,25.32,25.02,25.24,523600.0,17.1778,17.1778,16.9743,17.1235,523600.0
2007-12-12 15:30:00,25.24,25.57,25.12,25.51,627400.0,17.1235,17.3474,17.0421,17.3067,627400.0
2007-12-13 09:30:00,25.37,25.47,25.09,25.11,252700.0,17.2117,17.2796,17.0218,17.0353,252700.0
2007-12-13 10:00:00,25.09,25.39,25.03,25.23,667000.0,17.0218,17.2253,16.9811,17.1168,667000.0
2007-12-13 10:30:00,25.23,25.37,25.2,25.23,267000.0,17.1168,17.2117,17.0964,17.1168,267000.0
2007-12-13 11:00:00,25.22,25.36,25.18,25.22,203900.0,17.11,17.205,17.0828,17.11,203900.0
2007-12-13 11:30:00,25.22,25.3,25.18,25.21,184300.0,17.11,17.1642,17.0828,17.1032,184300.0
2007-12-13 12:00:00,25.2,25.22,25.14,25.15,125000.0,17.0964,17.11,17.0557,17.0625,125000.0
2007-12-13 12:30:00,25.14,25.14,25.04,25.12,129400.0,17.0557,17.0557,16.9879,17.0421,129400.0
2007-12-13 13:00:00,25.12,25.23,25.11,25.21,162100.0,17.0421,17.1168,17.0353,17.1032,162100.0
2007-12-13 13:30:00,25.21,25.22,25.1,25.18,156700.0,17.1032,17.11,17.0286,17.0828,156700.0
2007-12-13 14:00:00,25.16,25.32,25.12,25.32,201600.0,17.0693,17.1778,17.0421,17.1778,201600.0
2007-12-13 14:30:00,25.33,25.33,25.2,25.21,160000.0,17.1846,17.1846,17.0964,17.1032,160000.0
2007-12-13 15:00:00,25.21,25.37,25.15,25.35,324100.0,17.1032,17.2117,17.0625,17.1982,324100.0
2007-12-13 15:30:00,25.36,25.44,25.24,25.41,470000.0,17.205,17.2592,17.1235,17.2389,470000.0
2007-12-14 09:30:00,25.35,25.35,25.0,25.11,207600.0,17.1982,17.1982,16.9607,17.0353,207600.0
2007-12-14 10:00:00,25.11,25.23,25.11,25.13,193100.0,17.0353,17.1168,17.0353,17.0489,193100.0
2007-12-14 10:30:00,25.13,25.22,25.09,25.18,201500.0,17.0489,17.11,17.0218,17.0828,201500.0
2007-12-14 11:00:00,25.18,25.22,25.09,25.09,162700.0,17.0828,17.11,17.0218,17.0218,162700.0
2007-12-14 11:30:00,25.09,25.15,24.92,24.92,151800.0,17.0218,17.0625,16.9064,16.9064,151800.0
2007-12-14 12:00:00,24.92,25.03,24.92,24.96,146200.0,16.9064,16.9811,16.9064,16.9336,146200.0
2007-12-14 12:30:00,24.96,24.99,24.9,24.93,258800.0,16.9336,16.9539,16.8929,16.9132,258800.0
2007-12-14 13:00:00,24.93,24.94,24.85,24.91,302500.0,16.9132,16.92,16.859,16.8997,302500.0
2007-12-14 13:30:00,24.92,24.92,24.84,24.88,769000.0,16.9064,16.9064,16.8522,16.8793,769000.0
2007-12-14 14:00:00,24.89,24.91,24.81,24.85,387300.0,16.8861,16.8997,16.8318,16.859,387300.0
2007-12-14 14:30:00,24.85,24.95,24.82,24.85,373000.0,16.859,16.9268,16.8386,16.859,373000.0
2007-12-14 15:00:00,24.85,24.97,24.81,24.86,1482600.0,16.859,16.9404,16.8318,16.8657,1482600.0
2007-12-14 15:30:00,24.86,24.97,24.65,24.77,603000.0,16.8657,16.9404,16.7233,16.8047,603000.0
2007-12-17 09:30:00,24.7,24.97,24.57,24.97,289000.0,16.7572,16.9404,16.669,16.9404,289000.0
2007-12-17 10:00:00,24.96,25.09,24.83,25.05,202600.0,16.9336,17.0218,16.8454,16.9946,202600.0
2007-12-17 10:30:00,25.05,25.09,24.96,24.99,169600.0,16.9946,17.0218,16.9336,16.9539,169600.0
2007-12-17 11:00:00,24.97,25.01,24.85,24.89,130400.0,16.9404,16.9675,16.859,16.8861,130400.0
2007-12-17 11:30:00,24.88,24.93,24.85,24.88,129400.0,16.8793,16.9132,16.859,16.8793,129400.0
2007-12-17 12:00:00,24.89,24.97,24.88,24.91,62000.0,16.8861,16.9404,16.8793,16.8997,62000.0
2007-12-17 12:30:00,24.91,25.0,24.91,25.0,82700.0,16.8997,16.9607,16.8997,16.9607,82700.0
2007-12-17 13:00:00,24.99,24.99,24.76,24.76,254300.0,16.9539,16.9539,16.7979,16.7979,254300.0
2007-12-17 13:30:00,24.76,24.77,24.65,24.68,313900.0,16.7979,16.8047,16.7233,16.7436,313900.0
2007-12-17 14:00:00,24.66,24.74,24.65,24.71,239700.0,16.7301,16.7843,16.7233,16.764,239700.0
2007-12-17 14:30:00,24.7,24.72,24.6,24.64,256200.0,16.7572,16.7708,16.6893,16.7165,256200.0
2007-12-17 15:00:00,24.64,24.66,24.4,24.58,4157300.0,16.7165,16.7301,16.5537,16.6758,4157300.0
2007-12-17 15:30:00,24.58,24.58,24.4,24.41,2530500.0,16.6758,16.6758,16.5537,16.5604,2530500.0
2007-12-18 09:30:00,24.72,24.78,24.58,24.68,200300.0,16.7708,16.8115,16.6758,16.7436,200300.0
2007-12-18 10:00:00,24.68,24.69,24.52,24.56,244400.0,16.7436,16.7504,16.6351,16.6622,244400.0
2007-12-18 10:30:00,24.56,24.58,24.48,24.52,396100.0,16.6622,16.6758,16.6079,16.6351,396100.0
2007-12-18 11:00:00,24.53,24.53,24.44,24.44,244800.0,16.6419,16.6419,16.5808,16.5808,244800.0
2007-12-18 11:30:00,24.45,24.48,24.34,24.37,551800.0,16.5876,16.6079,16.513,16.5333,551800.0
2007-12-18 12:00:00,24.38,24.46,24.31,24.45,551300.0,16.5401,16.5944,16.4926,16.5876,551300.0
2007-12-18 12:30:00,24.45,24.51,24.4,24.44,492600.0,16.5876,16.6283,16.5537,16.5808,492600.0
2007-12-18 13:00:00,24.44,24.68,24.41,24.64,212400.0,16.5808,16.7436,16.5604,16.7165,212400.0
2007-12-18 13:30:00,24.64,24.68,24.53,24.53,193400.0,16.7165,16.7436,16.6419,16.6419,193400.0
2007-12-18 14:00:00,24.54,24.65,24.53,24.62,249900.0,16.6486,16.7233,16.6419,16.7029,249900.0
2007-12-18 14:30:00,24.62,24.71,24.56,24.58,154300.0,16.7029,16.764,16.6622,16.6758,154300.0
2007-12-18 15:00:00,24.58,24.65,24.52,24.53,325000.0,16.6758,16.7233,16.6351,16.6419,325000.0
2007-12-18 15:30:00,24.53,24.67,24.46,24.51,680800.0,16.6419,16.7368,16.5944,16.6283,680800.0
2007-12-19 09:30:00,24.59,24.83,24.42,24.78,241400.0,16.6826,16.8454,16.5672,16.8115,241400.0
2007-12-19 10:00:00,24.78,25.04,24.76,24.88,183400.0,16.8115,16.9879,16.7979,16.8793,183400.0
2007-12-19 10:30:00,24.87,24.96,24.86,24.89,210600.0,16.8725,16.9336,16.8657,16.8861,210600.0
2007-12-19 11:00:00,24.88,24.91,24.63,24.67,227500.0,16.8793,16.8997,16.7097,16.7368,227500.0
2007-12-19 11:30:00,24.67,24.75,24.52,24.55,174700.0,16.7368,16.7911,16.6351,16.6554,174700.0
2007-12-19 12:00:00,24.55,24.7,24.54,24.66,147600.0,16.6554,16.7572,16.6486,16.7301,147600.0
2007-12-19 12:30:00,24.68,24.68,24.57,24.59,158000.0,16.7436,16.7436,16.669,16.6826,158000.0
2007-12-19 13:00:00,24.59,24.65,24.52,24.62,208200.0,16.6826,16.7233,16.6351,16.7029,208200.0
2007-12-19 13:30:00,24.61,24.68,24.58,24.63,258700.0,16.6961,16.7436,16.6758,16.7097,258700.0
2007-12-19 14:00:00,24.62,24.93,24.61,24.88,402700.0,16.7029,16.9132,16.6961,16.8793,402700.0
2007-12-19 14:30:00,24.88,24.92,24.79,24.84,231200.0,16.8793,16.9064,16.8182,16.8522,231200.0
2007-12-19 15:00:00,24.84,24.9,24.71,24.74,222100.0,16.8522,16.8929,16.764,16.7843,222100.0
2007-12-19 15:30:00,24.74,24.8,24.71,24.75,462200.0,16.7843,16.825,16.764,16.7911,462200.0
2007-12-20 09:30:00,24.86,24.96,24.74,24.82,231200.0,16.8657,16.9336,16.7843,16.8386,231200.0
2007-12-20 10:00:00,24.78,24.83,24.6,24.65,424100.0,16.8115,16.8454,16.6893,16.7233,424100.0
2007-12-20 10:30:00,24.65,24.78,24.64,24.75,247900.0,16.7233,16.8115,16.7165,16.7911,247900.0
2007-12-20 11:00:00,24.75,24.83,24.68,24.68,177700.0,16.7911,16.8454,16.7436,16.7436,177700.0
2007-12-20 11:30:00,24.69,24.82,24.65,24.81,217000.0,16.7504,16.8386,16.7233,16.8318,217000.0
2007-12-20 12:00:00,24.81,24.88,24.74,24.84,205300.0,16.8318,16.8793,16.7843,16.8522,205300.0
2007-12-20 12:30:00,24.85,24.85,24.71,24.74,322300.0,16.859,16.859,16.764,16.7843,322300.0
2007-12-20 13:00:00,24.74,24.9,24.72,24.82,164500.0,16.7843,16.8929,16.7708,16.8386,164500.0
2007-12-20 13:30:00,24.82,24.86,24.73,24.76,199800.0,16.8386,16.8657,16.7775,16.7979,199800.0
2007-12-20 14:00:00,24.76,24.8,24.72,24.75,162200.0,16.7979,16.825,16.7708,16.7911,162200.0
2007-12-20 14:30:00,24.75,24.89,24.74,24.82,198000.0,16.7911,16.8861,16.7843,16.8386,198000.0
2007-12-20 15:00:00,24.81,24.87,24.73,24.76,221500.0,16.8318,16.8725,16.7775,16.7979,221500.0
2007-12-20 15:30:00,24.78,24.9,24.76,24.88,489300.0,16.8115,16.8929,16.7979,16.8793,489300.0
2007-12-21 09:30:00,26.63,27.0,25.67,25.73,3153800.0,18.0666,18.3176,17.4153,17.456,3153800.0
2007-12-21 10:00:00,25.73,26.04,25.6,25.92,1075600.0,17.456,17.6663,17.3678,17.5849,1075600.0
2007-12-21 10:30:00,25.93,25.95,25.72,25.75,490900.0,17.5917,17.6052,17.4492,17.4695,490900.0
2007-12-21 11:00:00,25.76,25.89,25.71,25.83,249200.0,17.4763,17.5645,17.4424,17.5238,249200.0
2007-12-21 11:30:00,25.83,25.85,25.74,25.75,264600.0,17.5238,17.5374,17.4628,17.4695,264600.0
2007-12-21 12:00:00,25.75,25.83,25.73,25.79,223900.0,17.4695,17.5238,17.456,17.4967,223900.0
2007-12-21 12:30:00,25.79,25.81,25.75,25.79,205300.0,17.4967,17.5102,17.4695,17.4967,205300.0
2007-12-21 13:00:00,25.8,25.81,25.69,25.73,246900.0,17.5035,17.5102,17.4288,17.456,246900.0
2007-12-21 13:30:00,25.74,25.74,25.66,25.71,261900.0,17.4628,17.4628,17.4085,17.4424,261900.0
2007-12-21 14:00:00,25.72,25.82,25.72,25.8,337900.0,17.4492,17.517,17.4492,17.5035,337900.0
2007-12-21 14:30:00,25.8,25.99,25.8,25.92,391100.0,17.5035,17.6324,17.5035,17.5849,391100.0
2007-12-21 15:00:00,25.93,26.05,25.93,26.03,344100.0,17.5917,17.6731,17.5917,17.6595,344100.0
2007-12-21 15:30:00,26.04,26.29,26.03,26.22,1206500.0,17.6663,17.8359,17.6595,17.7884,1206500.0
2007-12-24 09:30:00,26.34,26.55,26.21,26.31,366400.0,17.8698,18.0123,17.7816,17.8495,366400.0
2007-12-24 10:00:00,26.31,26.35,26.31,26.35,109000.0,17.8495,17.8766,17.8495,17.8766,109000.0
2007-12-24 10:30:00,26.35,26.38,26.21,26.25,214400.0,17.8766,17.8969,17.7816,17.8088,214400.0
2007-12-24 11:00:00,26.25,26.25,26.1,26.13,134700.0,17.8088,17.8088,17.707,17.7273,134700.0
2007-12-24 11:30:00,26.13,26.15,26.07,26.12,118800.0,17.7273,17.7409,17.6866,17.7206,118800.0
2007-12-24 12:00:00,26.11,26.23,26.08,26.23,214500.0,17.7138,17.7952,17.6934,17.7952,214500.0
2007-12-24 12:30:00,26.24,26.37,26.23,26.37,259000.0,17.802,17.8902,17.7952,17.8902,259000.0
2007-12-24 13:00:00,26.35,26.35,26.15,26.15,51800.0,17.8766,17.8766,17.7409,17.7409,51800.0
2007-12-24 13:30:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:00:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 14:30:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:00:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-24 15:30:00,26.15,26.15,26.15,26.15,0.0,17.7409,17.7409,17.7409,17.7409,0.0
2007-12-26 09:30:00,26.27,26.34,26.13,26.18,163800.0,17.8223,17.8698,17.7273,17.7613,163800.0
2007-12-26 10:00:00,26.18,26.38,26.17,26.37,141800.0,17.7613,17.8969,17.7545,17.8902,141800.0
2007-12-26 10:30:00,26.36,26.46,26.35,26.41,100200.0,17.8834,17.9512,17.8766,17.9173,100200.0
2007-12-26 11:00:00,26.42,26.42,26.36,26.39,107500.0,17.9241,17.9241,17.8834,17.9037,107500.0
2007-12-26 11:30:00,26.38,26.41,26.34,26.39,121100.0,17.8969,17.9173,17.8698,17.9037,121100.0
2007-12-26 12:00:00,26.4,26.51,26.37,26.5,174500.0,17.9105,17.9851,17.8902,17.9784,174500.0
2007-12-26 12:30:00,26.49,26.56,26.48,26.54,202000.0,17.9716,18.0191,17.9648,18.0055,202000.0
2007-12-26 13:00:00,26.54,26.61,26.5,26.55,146600.0,18.0055,18.053,17.9784,18.0123,146600.0
2007-12-26 13:30:00,26.55,26.61,26.45,26.61,174800.0,18.0123,18.053,17.9444,18.053,174800.0
2007-12-26 14:00:00,26.6,26.61,26.45,26.49,157500.0,18.0462,18.053,17.9444,17.9716,157500.0
2007-12-26 14:30:00,26.49,26.53,26.46,26.53,128800.0,17.9716,17.9987,17.9512,17.9987,128800.0
2007-12-26 15:00:00,26.53,26.57,26.48,26.51,183200.0,17.9987,18.0259,17.9648,17.9851,183200.0
2007-12-26 15:30:00,26.51,26.6,26.47,26.54,539600.0,17.9851,18.0462,17.958,18.0055,539600.0
2007-12-27 09:30:00,26.5,26.6,26.45,26.55,159100.0,17.9784,18.0462,17.9444,18.0123,159100.0
2007-12-27 10:00:00,26.56,26.65,26.54,26.63,117600.0,18.0191,18.0801,18.0055,18.0666,117600.0
2007-12-27 10:30:00,26.63,26.63,26.5,26.55,183100.0,18.0666,18.0666,17.9784,18.0123,183100.0
2007-12-27 11:00:00,26.55,26.58,26.51,26.54,119300.0,18.0123,18.0326,17.9851,18.0055,119300.0
2007-12-27 11:30:00,26.54,26.58,26.53,26.57,81900.0,18.0055,18.0326,17.9987,18.0259,81900.0
2007-12-27 12:00:00,26.57,26.58,26.52,26.54,108100.0,18.0259,18.0326,17.9919,18.0055,108100.0
2007-12-27 12:30:00,26.54,26.57,26.51,26.51,105900.0,18.0055,18.0259,17.9851,17.9851,105900.0
2007-12-27 13:00:00,26.51,26.57,26.47,26.55,120800.0,17.9851,18.0259,17.958,18.0123,120800.0
2007-12-27 13:30:00,26.55,26.55,26.5,26.51,88900.0,18.0123,18.0123,17.9784,17.9851,88900.0
2007-12-27 14:00:00,26.51,26.6,26.51,26.57,115900.0,17.9851,18.0462,17.9851,18.0259,115900.0
2007-12-27 14:30:00,26.56,26.57,26.37,26.38,163400.0,18.0191,18.0259,17.8902,17.8969,163400.0
2007-12-27 15:00:00,26.38,26.47,26.35,26.35,132400.0,17.8969,17.958,17.8766,17.8766,132400.0
2007-12-27 15:30:00,26.34,26.35,26.14,26.19,319100.0,17.8698,17.8766,17.7341,17.768,319100.0
2007-12-28 09:30:00,26.5,26.5,26.2,26.23,149000.0,17.9784,17.9784,17.7748,17.7952,149000.0
2007-12-28 10:00:00,26.22,26.22,26.02,26.12,112200.0,17.7884,17.7884,17.6527,17.7206,112200.0
2007-12-28 10:30:00,26.11,26.19,26.11,26.17,37000.0,17.7138,17.768,17.7138,17.7545,37000.0
2007-12-28 11:00:00,26.18,26.27,26.16,26.23,80300.0,17.7613,17.8223,17.7477,17.7952,80300.0
2007-12-28 11:30:00,26.23,26.34,26.23,26.33,180700.0,17.7952,17.8698,17.7952,17.863,180700.0
2007-12-28 12:00:00,26.33,26.42,26.28,26.3,185500.0,17.863,17.9241,17.8291,17.8427,185500.0
2007-12-28 12:30:00,26.29,26.37,26.26,26.36,133900.0,17.8359,17.8902,17.8155,17.8834,133900.0
2007-12-28 13:00:00,26.36,26.4,26.34,26.35,126600.0,17.8834,17.9105,17.8698,17.8766,126600.0
2007-12-28 13:30:00,26.35,26.53,26.33,26.51,156600.0,17.8766,17.9987,17.863,17.9851,156600.0
2007-12-28 14:00:00,26.52,26.52,26.36,26.44,122500.0,17.9919,17.9919,17.8834,17.9377,122500.0
2007-12-28 14:30:00,26.44,26.51,26.44,26.49,144300.0,17.9377,17.9851,17.9377,17.9716,144300.0
2007-12-28 15:00:00,26.49,26.54,26.49,26.51,187300.0,17.9716,18.0055,17.9716,17.9851,187300.0
2007-12-28 15:30:00,26.51,26.52,26.38,26.4,350200.0,17.9851,17.9919,17.8969,17.9105,350200.0
2007-12-31 09:30:00,26.28,26.35,26.09,26.21,167800.0,17.8291,17.8766,17.7002,17.7816,167800.0
2007-12-31 10:00:00,26.24,26.35,26.18,26.31,77000.0,17.802,17.8766,17.7613,17.8495,77000.0
2007-12-31 10:30:00,26.31,26.4,26.27,26.37,88600.0,17.8495,17.9105,17.8223,17.8902,88600.0
2007-12-31 11:00:00,26.37,26.37,26.21,26.24,128000.0,17.8902,17.8902,17.7816,17.802,128000.0
2007-12-31 11:30:00,26.23,26.31,26.22,26.28,78300.0,17.7952,17.8495,17.7884,17.8291,78300.0
2007-12-31 12:00:00,26.29,26.46,26.28,26.41,108400.0,17.8359,17.9512,17.8291,17.9173,108400.0
2007-12-31 12:30:00,26.41,26.56,26.4,26.53,114400.0,17.9173,18.0191,17.9105,17.9987,114400.0
2007-12-31 13:00:00,26.53,26.65,26.53,26.63,113200.0,17.9987,18.0801,17.9987,18.0666,113200.0
2007-12-31 13:30:00,26.63,26.65,26.63,26.64,88500.0,18.0666,18.0801,18.0666,18.0733,88500.0
2007-12-31 14:00:00,26.64,26.65,26.6,26.6,91000.0,18.0733,18.0801,18.0462,18.0462,91000.0
2007-12-31 14:30:00,26.6,26.65,26.55,26.64,97300.0,18.0462,18.0801,18.0123,18.0733,97300.0
2007-12-31 15:00:00,26.63,26.65,26.59,26.63,140100.0,18.0666,18.0801,18.0394,18.0666,140100.0
2007-12-31 15:30:00,26.63,26.67,26.47,26.47,509200.0,18.0666,18.0937,17.958,17.958,509200.0
2008-01-02 09:30:00,26.5,27.05,26.27,26.68,889400.0,17.9784,18.3515,17.8223,18.1005,889400.0
2008-01-02 10:00:00,26.69,26.73,26.46,26.72,543900.0,18.1073,18.1344,17.9512,18.1276,543900.0
2008-01-02 10:30:00,26.72,26.98,26.64,26.88,384700.0,18.1276,18.304,18.0733,18.2362,384700.0
2008-01-02 11:00:00,26.88,27.14,26.87,27.14,455700.0,18.2362,18.4126,18.2294,18.4126,455700.0
2008-01-02 11:30:00,27.13,27.13,26.93,27.02,248100.0,18.4058,18.4058,18.2701,18.3311,248100.0
2008-01-02 12:00:00,27.02,27.12,26.97,27.03,430200.0,18.3311,18.399,18.2972,18.3379,430200.0
2008-01-02 12:30:00,27.01,27.02,26.96,26.98,202700.0,18.3244,18.3311,18.2904,18.304,202700.0
2008-01-02 13:00:00,26.99,27.03,26.85,27.0,246700.0,18.3108,18.3379,18.2158,18.3176,246700.0
2008-01-02 13:30:00,27.0,27.11,26.98,27.02,266000.0,18.3176,18.3922,18.304,18.3311,266000.0
2008-01-02 14:00:00,27.01,27.37,27.0,27.29,481500.0,18.3244,18.5686,18.3176,18.5143,481500.0
2008-01-02 14:30:00,27.29,27.29,27.05,27.09,387700.0,18.5143,18.5143,18.3515,18.3786,387700.0
2008-01-02 15:00:00,27.08,27.13,26.97,27.04,401400.0,18.3718,18.4058,18.2972,18.3447,401400.0
2008-01-02 15:30:00,27.04,27.09,26.97,27.01,648000.0,18.3447,18.3786,18.2972,18.3244,648000.0
2008-01-03 09:30:00,27.02,27.09,26.85,26.96,479500.0,18.3311,18.3786,18.2158,18.2904,479500.0
2008-01-03 10:00:00,26.96,27.43,26.96,27.42,532300.0,18.2904,18.6093,18.2904,18.6025,532300.0
2008-01-03 10:30:00,27.43,27.7,27.37,27.54,636100.0,18.6093,18.7925,18.5686,18.6839,636100.0
2008-01-03 11:00:00,27.52,27.59,27.28,27.4,374600.0,18.6704,18.7178,18.5075,18.5889,374600.0
2008-01-03 11:30:00,27.4,27.53,27.37,27.47,584300.0,18.5889,18.6771,18.5686,18.6364,584300.0
2008-01-03 12:00:00,27.47,27.51,27.46,27.5,188600.0,18.6364,18.6636,18.6297,18.6568,188600.0
2008-01-03 12:30:00,27.49,27.54,27.45,27.54,231100.0,18.65,18.6839,18.6229,18.6839,231100.0
2008-01-03 13:00:00,27.54,27.54,27.31,27.31,433700.0,18.6839,18.6839,18.5279,18.5279,433700.0
2008-01-03 13:30:00,27.31,27.33,27.23,27.3,262600.0,18.5279,18.5415,18.4736,18.5211,262600.0
2008-01-03 14:00:00,27.3,27.3,27.13,27.19,219200.0,18.5211,18.5211,18.4058,18.4465,219200.0
2008-01-03 14:30:00,27.19,27.2,27.04,27.09,268300.0,18.4465,18.4533,18.3447,18.3786,268300.0
2008-01-03 15:00:00,27.09,27.14,26.98,26.98,282700.0,18.3786,18.4126,18.304,18.304,282700.0
2008-01-03 15:30:00,26.99,27.07,26.96,27.0,675400.0,18.3108,18.3651,18.2904,18.3176,675400.0
2008-01-04 09:30:00,26.86,27.14,26.69,27.14,291300.0,18.2226,18.4126,18.1073,18.4126,291300.0
2008-01-04 10:00:00,27.13,27.31,27.03,27.16,344100.0,18.4058,18.5279,18.3379,18.4261,344100.0
2008-01-04 10:30:00,27.16,27.26,27.05,27.07,202800.0,18.4261,18.494,18.3515,18.3651,202800.0
2008-01-04 11:00:00,27.07,27.15,27.03,27.14,296400.0,18.3651,18.4193,18.3379,18.4126,296400.0
2008-01-04 11:30:00,27.14,27.25,27.1,27.23,102600.0,18.4126,18.4872,18.3854,18.4736,102600.0
2008-01-04 12:00:00,27.25,27.31,27.13,27.15,154600.0,18.4872,18.5279,18.4058,18.4193,154600.0
2008-01-04 12:30:00,27.15,27.16,27.05,27.11,187900.0,18.4193,18.4261,18.3515,18.3922,187900.0
2008-01-04 13:00:00,27.1,27.11,26.97,27.08,177400.0,18.3854,18.3922,18.2972,18.3718,177400.0
2008-01-04 13:30:00,27.08,27.15,27.06,27.09,294500.0,18.3718,18.4193,18.3583,18.3786,294500.0
2008-01-04 14:00:00,27.09,27.09,26.91,26.95,157400.0,18.3786,18.3786,18.2565,18.2837,157400.0
2008-01-04 14:30:00,26.95,27.1,26.93,27.07,260600.0,18.2837,18.3854,18.2701,18.3651,260600.0
2008-01-04 15:00:00,27.07,27.15,27.05,27.14,343500.0,18.3651,18.4193,18.3515,18.4126,343500.0
2008-01-04 15:30:00,27.14,27.18,26.97,27.0,577800.0,18.4126,18.4397,18.2972,18.3176,577800.0
2008-01-07 09:30:00,27.21,27.21,26.75,26.91,347200.0,18.46,18.46,18.148,18.2565,347200.0
2008-01-07 10:00:00,26.92,27.06,26.67,26.69,418900.0,18.2633,18.3583,18.0937,18.1073,418900.0
2008-01-07 10:30:00,26.7,26.87,26.69,26.81,158400.0,18.114,18.2294,18.1073,18.1887,158400.0
2008-01-07 11:00:00,26.82,27.0,26.76,26.94,267400.0,18.1955,18.3176,18.1548,18.2769,267400.0
2008-01-07 11:30:00,26.94,27.1,26.92,27.0,281800.0,18.2769,18.3854,18.2633,18.3176,281800.0
2008-01-07 12:00:00,26.99,27.04,26.95,26.99,190800.0,18.3108,18.3447,18.2837,18.3108,190800.0
2008-01-07 12:30:00,27.0,27.1,26.98,27.03,247300.0,18.3176,18.3854,18.304,18.3379,247300.0
2008-01-07 13:00:00,27.03,27.05,26.93,27.0,352600.0,18.3379,18.3515,18.2701,18.3176,352600.0
2008-01-07 13:30:00,27.0,27.03,26.86,26.9,214500.0,18.3176,18.3379,18.2226,18.2497,214500.0
2008-01-07 14:00:00,26.9,26.98,26.84,26.88,283300.0,18.2497,18.304,18.209,18.2362,283300.0
2008-01-07 14:30:00,26.88,26.94,26.76,26.9,364700.0,18.2362,18.2769,18.1548,18.2497,364700.0
2008-01-07 15:00:00,26.9,26.95,26.77,26.8,249500.0,18.2497,18.2837,18.1615,18.1819,249500.0
2008-01-07 15:30:00,26.8,26.93,26.69,26.92,512100.0,18.1819,18.2701,18.1073,18.2633,512100.0
2008-01-08 09:30:00,26.89,27.18,26.86,27.11,228700.0,18.2429,18.4397,18.2226,18.3922,228700.0
2008-01-08 10:00:00,27.11,27.2,26.9,26.93,253400.0,18.3922,18.4533,18.2497,18.2701,253400.0
2008-01-08 10:30:00,26.94,27.05,26.91,26.99,133300.0,18.2769,18.3515,18.2565,18.3108,133300.0
2008-01-08 11:00:00,26.99,27.0,26.71,26.71,128000.0,18.3108,18.3176,18.1208,18.1208,128000.0
2008-01-08 11:30:00,26.71,26.73,26.54,26.66,126800.0,18.1208,18.1344,18.0055,18.0869,126800.0
2008-01-08 12:00:00,26.65,26.82,26.58,26.7,127600.0,18.0801,18.1955,18.0326,18.114,127600.0
2008-01-08 12:30:00,26.71,26.75,26.65,26.72,90100.0,18.1208,18.148,18.0801,18.1276,90100.0
2008-01-08 13:00:00,26.72,27.0,26.65,26.94,338800.0,18.1276,18.3176,18.0801,18.2769,338800.0
2008-01-08 13:30:00,26.94,27.06,26.82,27.06,267800.0,18.2769,18.3583,18.1955,18.3583,267800.0
2008-01-08 14:00:00,27.06,27.07,26.96,26.98,136700.0,18.3583,18.3651,18.2904,18.304,136700.0
2008-01-08 14:30:00,26.98,27.0,26.72,26.75,242000.0,18.304,18.3176,18.1276,18.148,242000.0
2008-01-08 15:00:00,26.75,26.78,26.46,26.59,508400.0,18.148,18.1683,17.9512,18.0394,508400.0
2008-01-08 15:30:00,26.6,26.65,26.19,26.24,1005500.0,18.0462,18.0801,17.768,17.802,1005500.0
2008-01-09 09:30:00,26.29,26.4,26.0,26.25,250300.0,17.8359,17.9105,17.6391,17.8088,250300.0
2008-01-09 10:00:00,26.25,26.37,26.03,26.08,214100.0,17.8088,17.8902,17.6595,17.6934,214100.0
2008-01-09 10:30:00,26.08,26.13,25.97,26.05,413500.0,17.6934,17.7273,17.6188,17.6731,413500.0
2008-01-09 11:00:00,26.05,26.1,25.95,26.0,215400.0,17.6731,17.707,17.6052,17.6391,215400.0
2008-01-09 11:30:00,26.01,26.07,25.88,25.99,229500.0,17.6459,17.6866,17.5577,17.6324,229500.0
2008-01-09 12:00:00,25.99,26.18,25.99,26.15,262400.0,17.6324,17.7613,17.6324,17.7409,262400.0
2008-01-09 12:30:00,26.15,26.18,25.97,26.06,160700.0,17.7409,17.7613,17.6188,17.6799,160700.0
2008-01-09 13:00:00,26.07,26.1,25.93,26.0,212200.0,17.6866,17.707,17.5917,17.6391,212200.0
2008-01-09 13:30:00,26.0,26.0,25.83,25.84,272200.0,17.6391,17.6391,17.5238,17.5306,272200.0
2008-01-09 14:00:00,25.84,25.85,25.68,25.73,425600.0,17.5306,17.5374,17.422,17.456,425600.0
2008-01-09 14:30:00,25.73,26.06,25.71,26.05,720900.0,17.456,17.6799,17.4424,17.6731,720900.0
2008-01-09 15:00:00,26.05,26.33,26.03,26.16,651200.0,17.6731,17.863,17.6595,17.7477,651200.0
2008-01-09 15:30:00,26.15,26.57,26.09,26.53,720500.0,17.7409,18.0259,17.7002,17.9987,720500.0
2008-01-10 09:30:00,26.44,26.44,26.02,26.11,286800.0,17.9377,17.9377,17.6527,17.7138,286800.0
2008-01-10 10:00:00,26.13,26.2,26.06,26.09,375900.0,17.7273,17.7748,17.6799,17.7002,375900.0
2008-01-10 10:30:00,26.09,26.36,26.09,26.27,394700.0,17.7002,17.8834,17.7002,17.8223,394700.0
2008-01-10 11:00:00,26.26,26.27,26.19,26.21,182200.0,17.8155,17.8223,17.768,17.7816,182200.0
2008-01-10 11:30:00,26.22,26.24,26.08,26.11,196400.0,17.7884,17.802,17.6934,17.7138,196400.0
2008-01-10 12:00:00,26.11,26.43,26.07,26.32,730900.0,17.7138,17.9309,17.6866,17.8562,730900.0
2008-01-10 12:30:00,26.32,26.44,26.1,26.4,354800.0,17.8562,17.9377,17.707,17.9105,354800.0
2008-01-10 13:00:00,26.4,26.52,26.3,26.39,272900.0,17.9105,17.9919,17.8427,17.9037,272900.0
2008-01-10 13:30:00,26.4,26.46,26.07,26.19,321000.0,17.9105,17.9512,17.6866,17.768,321000.0
2008-01-10 14:00:00,26.18,26.79,26.11,26.52,315900.0,17.7613,18.1751,17.7138,17.9919,315900.0
2008-01-10 14:30:00,26.7,26.76,26.44,26.7,615700.0,18.114,18.1548,17.9377,18.114,615700.0
2008-01-10 15:00:00,26.7,26.97,26.61,26.64,430100.0,18.114,18.2972,18.053,18.0733,430100.0
2008-01-10 15:30:00,26.66,26.8,26.57,26.57,539300.0,18.0869,18.1819,18.0259,18.0259,539300.0
2008-01-11 09:30:00,26.41,26.5,26.05,26.5,228300.0,17.9173,17.9784,17.6731,17.9784,228300.0
2008-01-11 10:00:00,26.48,26.49,26.19,26.41,196300.0,17.9648,17.9716,17.768,17.9173,196300.0
2008-01-11 10:30:00,26.42,26.84,26.3,26.67,298500.0,17.9241,18.209,17.8427,18.0937,298500.0
2008-01-11 11:00:00,26.67,26.88,26.64,26.87,174300.0,18.0937,18.2362,18.0733,18.2294,174300.0
2008-01-11 11:30:00,26.86,27.0,26.81,26.82,239800.0,18.2226,18.3176,18.1887,18.1955,239800.0
2008-01-11 12:00:00,26.81,26.82,26.65,26.77,203500.0,18.1887,18.1955,18.0801,18.1615,203500.0
2008-01-11 12:30:00,26.77,26.84,26.67,26.82,236800.0,18.1615,18.209,18.0937,18.1955,236800.0
2008-01-11 13:00:00,26.82,26.82,26.48,26.55,464100.0,18.1955,18.1955,17.9648,18.0123,464100.0
2008-01-11 13:30:00,26.55,26.66,26.44,26.59,308500.0,18.0123,18.0869,17.9377,18.0394,308500.0
2008-01-11 14:00:00,26.59,26.76,26.57,26.61,225000.0,18.0394,18.1548,18.0259,18.053,225000.0
2008-01-11 14:30:00,26.61,26.68,26.51,26.56,221600.0,18.053,18.1005,17.9851,18.0191,221600.0
2008-01-11 15:00:00,26.55,26.58,26.34,26.41,492800.0,18.0123,18.0326,17.8698,17.9173,492800.0
2008-01-11 15:30:00,26.42,26.5,26.32,26.36,1001800.0,17.9241,17.9784,17.8562,17.8834,1001800.0
2008-01-14 09:30:00,26.65,26.65,26.3,26.32,258500.0,18.0801,18.0801,17.8427,17.8562,258500.0
2008-01-14 10:00:00,26.31,26.34,26.17,26.3,259400.0,17.8495,17.8698,17.7545,17.8427,259400.0
2008-01-14 10:30:00,26.3,26.34,26.22,26.31,241100.0,17.8427,17.8698,17.7884,17.8495,241100.0
2008-01-14 11:00:00,26.31,26.37,26.3,26.36,161000.0,17.8495,17.8902,17.8427,17.8834,161000.0
2008-01-14 11:30:00,26.36,26.39,26.31,26.33,126900.0,17.8834,17.9037,17.8495,17.863,126900.0
2008-01-14 12:00:00,26.33,26.38,26.26,26.3,122100.0,17.863,17.8969,17.8155,17.8427,122100.0
2008-01-14 12:30:00,26.3,26.38,26.29,26.32,131200.0,17.8427,17.8969,17.8359,17.8562,131200.0
2008-01-14 13:00:00,26.32,26.36,26.27,26.34,137800.0,17.8562,17.8834,17.8223,17.8698,137800.0
2008-01-14 13:30:00,26.33,26.41,26.33,26.41,131300.0,17.863,17.9173,17.863,17.9173,131300.0
2008-01-14 14:00:00,26.4,26.41,26.33,26.35,132700.0,17.9105,17.9173,17.863,17.8766,132700.0
2008-01-14 14:30:00,26.35,26.44,26.34,26.44,206000.0,17.8766,17.9377,17.8698,17.9377,206000.0
2008-01-14 15:00:00,26.44,26.48,26.34,26.43,240300.0,17.9377,17.9648,17.8698,17.9309,240300.0
2008-01-14 15:30:00,26.43,26.53,26.36,26.43,351200.0,17.9309,17.9987,17.8834,17.9309,351200.0
2008-01-15 09:30:00,26.15,26.25,25.87,26.05,242500.0,17.7409,17.8088,17.551,17.6731,242500.0
2008-01-15 10:00:00,26.05,26.11,25.74,25.8,337600.0,17.6731,17.7138,17.4628,17.5035,337600.0
2008-01-15 10:30:00,25.79,25.95,25.7,25.74,355600.0,17.4967,17.6052,17.4356,17.4628,355600.0
2008-01-15 11:00:00,25.75,26.0,25.74,25.86,171500.0,17.4695,17.6391,17.4628,17.5442,171500.0
2008-01-15 11:30:00,25.86,25.86,25.65,25.74,241300.0,17.5442,17.5442,17.4017,17.4628,241300.0
2008-01-15 12:00:00,25.73,25.79,25.7,25.75,401800.0,17.456,17.4967,17.4356,17.4695,401800.0
2008-01-15 12:30:00,25.75,25.81,25.69,25.8,399500.0,17.4695,17.5102,17.4288,17.5035,399500.0
2008-01-15 13:00:00,25.8,25.89,25.79,25.83,451200.0,17.5035,17.5645,17.4967,17.5238,451200.0
2008-01-15 13:30:00,25.84,25.92,25.77,25.83,280700.0,17.5306,17.5849,17.4831,17.5238,280700.0
2008-01-15 14:00:00,25.83,25.88,25.77,25.79,181500.0,17.5238,17.5577,17.4831,17.4967,181500.0
2008-01-15 14:30:00,25.8,25.82,25.74,25.79,347500.0,17.5035,17.517,17.4628,17.4967,347500.0
2008-01-15 15:00:00,25.8,25.98,25.75,25.95,334800.0,17.5035,17.6256,17.4695,17.6052,334800.0
2008-01-15 15:30:00,25.94,26.07,25.84,25.87,704300.0,17.5984,17.6866,17.5306,17.551,704300.0
2008-01-16 09:30:00,25.85,26.27,25.85,26.08,254700.0,17.5374,17.8223,17.5374,17.6934,254700.0
2008-01-16 10:00:00,26.09,26.34,25.93,26.18,289400.0,17.7002,17.8698,17.5917,17.7613,289400.0
2008-01-16 10:30:00,26.19,26.38,26.19,26.3,188100.0,17.768,17.8969,17.768,17.8427,188100.0
2008-01-16 11:00:00,26.3,26.49,26.25,26.35,221400.0,17.8427,17.9716,17.8088,17.8766,221400.0
2008-01-16 11:30:00,26.36,26.48,26.2,26.41,219100.0,17.8834,17.9648,17.7748,17.9173,219100.0
2008-01-16 12:00:00,26.39,26.48,26.29,26.33,256900.0,17.9037,17.9648,17.8359,17.863,256900.0
2008-01-16 12:30:00,26.34,26.46,26.34,26.4,281500.0,17.8698,17.9512,17.8698,17.9105,281500.0
2008-01-16 13:00:00,26.4,26.5,26.37,26.44,111100.0,17.9105,17.9784,17.8902,17.9377,111100.0
2008-01-16 13:30:00,26.44,26.58,26.39,26.45,140500.0,17.9377,18.0326,17.9037,17.9444,140500.0
2008-01-16 14:00:00,26.46,26.87,26.38,26.86,266700.0,17.9512,18.2294,17.8969,18.2226,266700.0
2008-01-16 14:30:00,26.85,26.97,26.57,26.57,288300.0,18.2158,18.2972,18.0259,18.0259,288300.0
2008-01-16 15:00:00,26.58,26.71,26.54,26.7,324000.0,18.0326,18.1208,18.0055,18.114,324000.0
2008-01-16 15:30:00,26.7,26.77,26.39,26.41,683100.0,18.114,18.1615,17.9037,17.9173,683100.0
2008-01-17 09:30:00,26.58,26.67,26.22,26.66,271100.0,18.0326,18.0937,17.7884,18.0869,271100.0
2008-01-17 10:00:00,26.65,26.66,26.46,26.48,380300.0,18.0801,18.0869,17.9512,17.9648,380300.0
2008-01-17 10:30:00,26.49,26.59,26.46,26.5,337300.0,17.9716,18.0394,17.9512,17.9784,337300.0
2008-01-17 11:00:00,26.51,26.6,26.47,26.49,221800.0,17.9851,18.0462,17.958,17.9716,221800.0
2008-01-17 11:30:00,26.49,26.55,26.39,26.42,371100.0,17.9716,18.0123,17.9037,17.9241,371100.0
2008-01-17 12:00:00,26.43,26.55,26.3,26.54,278500.0,17.9309,18.0123,17.8427,18.0055,278500.0
2008-01-17 12:30:00,26.54,26.55,26.43,26.5,225300.0,18.0055,18.0123,17.9309,17.9784,225300.0
2008-01-17 13:00:00,26.51,26.55,26.46,26.52,302900.0,17.9851,18.0123,17.9512,17.9919,302900.0
2008-01-17 13:30:00,26.52,26.61,26.49,26.51,212400.0,17.9919,18.053,17.9716,17.9851,212400.0
2008-01-17 14:00:00,26.51,26.6,26.31,26.31,305400.0,17.9851,18.0462,17.8495,17.8495,305400.0
2008-01-17 14:30:00,26.32,29.56,26.3,27.29,3483200.0,17.8562,20.0544,17.8427,18.5143,3483200.0
2008-01-17 15:00:00,27.29,27.76,27.2,27.5,1567100.0,18.5143,18.8332,18.4533,18.6568,1567100.0
2008-01-17 15:30:00,27.5,27.56,27.15,27.26,1737600.0,18.6568,18.6975,18.4193,18.494,1737600.0
2008-01-18 09:30:00,27.46,27.9,27.23,27.4,806300.0,18.6297,18.9282,18.4736,18.5889,806300.0
2008-01-18 10:00:00,27.37,27.8,27.37,27.58,368300.0,18.5686,18.8603,18.5686,18.7111,368300.0
2008-01-18 10:30:00,27.59,27.6,27.15,27.24,306200.0,18.7178,18.7246,18.4193,18.4804,306200.0
2008-01-18 11:00:00,27.24,27.25,26.76,26.87,339000.0,18.4804,18.4872,18.1548,18.2294,339000.0
2008-01-18 11:30:00,26.87,26.94,26.62,26.78,336100.0,18.2294,18.2769,18.0598,18.1683,336100.0
2008-01-18 12:00:00,26.77,26.96,26.66,26.95,259800.0,18.1615,18.2904,18.0869,18.2837,259800.0
2008-01-18 12:30:00,26.95,27.07,26.86,26.99,226200.0,18.2837,18.3651,18.2226,18.3108,226200.0
2008-01-18 13:00:00,26.97,27.12,26.81,26.91,196600.0,18.2972,18.399,18.1887,18.2565,196600.0
2008-01-18 13:30:00,26.92,27.08,26.85,26.9,167900.0,18.2633,18.3718,18.2158,18.2497,167900.0
2008-01-18 14:00:00,26.89,27.07,26.84,26.84,247200.0,18.2429,18.3651,18.209,18.209,247200.0
2008-01-18 14:30:00,26.85,26.85,26.66,26.78,353800.0,18.2158,18.2158,18.0869,18.1683,353800.0
2008-01-18 15:00:00,26.79,26.98,26.61,26.65,482200.0,18.1751,18.304,18.053,18.0801,482200.0
2008-01-18 15:30:00,26.65,27.28,26.65,27.18,1219500.0,18.0801,18.5075,18.0801,18.4397,1219500.0
2008-01-22 09:30:00,25.89,26.9,25.89,26.22,702300.0,17.5645,18.2497,17.5645,17.7884,702300.0
2008-01-22 10:00:00,26.22,26.86,26.14,26.86,569100.0,17.7884,18.2226,17.7341,18.2226,569100.0
2008-01-22 10:30:00,26.85,27.14,26.71,27.04,636500.0,18.2158,18.4126,18.1208,18.3447,636500.0
2008-01-22 11:00:00,27.04,27.42,26.68,26.91,713400.0,18.3447,18.6025,18.1005,18.2565,713400.0
2008-01-22 11:30:00,26.92,26.98,26.66,26.81,316400.0,18.2633,18.304,18.0869,18.1887,316400.0
2008-01-22 12:00:00,26.8,27.18,26.76,26.83,384000.0,18.1819,18.4397,18.1548,18.2022,384000.0
2008-01-22 12:30:00,26.83,26.98,26.78,26.98,224100.0,18.2022,18.304,18.1683,18.304,224100.0
2008-01-22 13:00:00,26.97,27.1,26.75,26.77,277600.0,18.2972,18.3854,18.148,18.1615,277600.0
2008-01-22 13:30:00,26.79,26.96,26.7,26.82,198900.0,18.1751,18.2904,18.114,18.1955,198900.0
2008-01-22 14:00:00,26.81,26.9,26.7,26.77,210500.0,18.1887,18.2497,18.114,18.1615,210500.0
2008-01-22 14:30:00,26.77,26.89,26.68,26.75,329900.0,18.1615,18.2429,18.1005,18.148,329900.0
2008-01-22 15:00:00,26.76,27.07,26.72,26.84,555400.0,18.1548,18.3651,18.1276,18.209,555400.0
2008-01-22 15:30:00,26.84,27.0,26.78,26.83,643800.0,18.209,18.3176,18.1683,18.2022,643800.0
2008-01-23 09:30:00,24.78,26.89,24.09,26.78,410300.0,16.8115,18.2429,16.3433,18.1683,410300.0
2008-01-23 10:00:00,26.78,27.04,26.56,26.79,369100.0,18.1683,18.3447,18.0191,18.1751,369100.0
2008-01-23 10:30:00,26.79,26.95,26.63,26.88,317100.0,18.1751,18.2837,18.0666,18.2362,317100.0
2008-01-23 11:00:00,26.88,27.1,26.81,26.94,235600.0,18.2362,18.3854,18.1887,18.2769,235600.0
2008-01-23 11:30:00,26.96,27.08,26.75,26.97,173900.0,18.2904,18.3718,18.148,18.2972,173900.0
2008-01-23 12:00:00,26.96,27.2,26.9,27.12,165300.0,18.2904,18.4533,18.2497,18.399,165300.0
2008-01-23 12:30:00,27.12,27.13,26.68,26.95,209600.0,18.399,18.4058,18.1005,18.2837,209600.0
2008-01-23 13:00:00,26.97,27.17,26.85,27.1,160100.0,18.2972,18.4329,18.2158,18.3854,160100.0
2008-01-23 13:30:00,27.1,27.32,26.94,27.27,200000.0,18.3854,18.5347,18.2769,18.5008,200000.0
2008-01-23 14:00:00,27.24,27.45,27.17,27.36,450900.0,18.4804,18.6229,18.4329,18.5618,450900.0
2008-01-23 14:30:00,27.35,27.43,27.11,27.4,303500.0,18.555,18.6093,18.3922,18.5889,303500.0
2008-01-23 15:00:00,27.4,27.73,27.35,27.67,883500.0,18.5889,18.8128,18.555,18.7721,883500.0
2008-01-23 15:30:00,27.67,27.98,27.64,27.91,929800.0,18.7721,18.9824,18.7518,18.9349,929800.0
2008-01-24 09:30:00,27.7,27.99,27.42,27.42,380900.0,18.93,19.1282,18.7387,18.7387,380900.0
2008-01-24 10:00:00,27.42,27.65,26.88,27.29,429300.0,18.7387,18.8959,18.3697,18.6499,429300.0
2008-01-24 10:30:00,27.29,27.49,27.1,27.19,339300.0,18.6499,18.7865,18.52,18.5815,339300.0
2008-01-24 11:00:00,27.17,27.37,27.02,27.37,255300.0,18.5678,18.7045,18.4653,18.7045,255300.0
2008-01-24 11:30:00,27.37,27.48,27.22,27.35,176400.0,18.7045,18.7797,18.602,18.6909,176400.0
2008-01-24 12:00:00,27.33,27.35,27.21,27.22,99400.0,18.6772,18.6909,18.5952,18.602,99400.0
2008-01-24 12:30:00,27.21,27.26,27.02,27.23,254700.0,18.5952,18.6294,18.4653,18.6089,254700.0
2008-01-24 13:00:00,27.24,27.26,27.09,27.14,212000.0,18.6157,18.6294,18.5132,18.5473,212000.0
2008-01-24 13:30:00,27.14,27.36,27.08,27.26,326200.0,18.5473,18.6977,18.5063,18.6294,326200.0
2008-01-24 14:00:00,27.28,27.37,27.15,27.28,249700.0,18.643,18.7045,18.5542,18.643,249700.0
2008-01-24 14:30:00,27.29,27.4,27.08,27.21,356500.0,18.6499,18.725,18.5063,18.5952,356500.0
2008-01-24 15:00:00,27.21,27.27,27.09,27.11,246900.0,18.5952,18.6362,18.5132,18.5268,246900.0
2008-01-24 15:30:00,27.11,27.4,27.1,27.32,741800.0,18.5268,18.725,18.52,18.6704,741800.0
2008-01-25 09:30:00,27.24,27.5,26.5,27.15,324100.0,18.6157,18.7934,18.11,18.5542,324100.0
2008-01-25 10:00:00,27.12,27.98,27.06,27.59,1108000.0,18.5337,19.1214,18.4927,18.8549,1108000.0
2008-01-25 10:30:00,27.57,27.68,27.23,27.25,467600.0,18.8412,18.9164,18.6089,18.6225,467600.0
2008-01-25 11:00:00,27.24,27.48,27.1,27.26,272200.0,18.6157,18.7797,18.52,18.6294,272200.0
2008-01-25 11:30:00,27.27,27.42,27.25,27.33,253600.0,18.6362,18.7387,18.6225,18.6772,253600.0
2008-01-25 12:00:00,27.34,27.36,27.24,27.3,241200.0,18.684,18.6977,18.6157,18.6567,241200.0
2008-01-25 12:30:00,27.3,27.35,27.15,27.19,329300.0,18.6567,18.6909,18.5542,18.5815,329300.0
2008-01-25 13:00:00,27.2,27.29,27.04,27.14,357100.0,18.5884,18.6499,18.479,18.5473,357100.0
2008-01-25 13:30:00,27.13,27.2,26.94,27.04,723700.0,18.5405,18.5884,18.4107,18.479,723700.0
2008-01-25 14:00:00,27.04,27.23,26.99,27.11,238600.0,18.479,18.6089,18.4448,18.5268,238600.0
2008-01-25 14:30:00,27.11,27.26,26.94,27.06,382300.0,18.5268,18.6294,18.4107,18.4927,382300.0
2008-01-25 15:00:00,27.04,27.33,26.99,27.28,323900.0,18.479,18.6772,18.4448,18.643,323900.0
2008-01-25 15:30:00,27.28,27.39,27.07,27.12,617500.0,18.643,18.7182,18.4995,18.5337,617500.0
2008-01-28 09:30:00,27.1,27.29,26.96,27.11,236900.0,18.52,18.6499,18.4243,18.5268,236900.0
2008-01-28 10:00:00,27.11,27.27,26.86,27.27,318300.0,18.5268,18.6362,18.356,18.6362,318300.0
2008-01-28 10:30:00,27.26,27.4,27.17,27.37,258200.0,18.6294,18.725,18.5678,18.7045,258200.0
2008-01-28 11:00:00,27.35,27.49,27.26,27.29,193500.0,18.6909,18.7865,18.6294,18.6499,193500.0
2008-01-28 11:30:00,27.3,27.59,27.27,27.35,209300.0,18.6567,18.8549,18.6362,18.6909,209300.0
2008-01-28 12:00:00,27.35,27.38,27.25,27.28,96500.0,18.6909,18.7114,18.6225,18.643,96500.0
2008-01-28 12:30:00,27.28,27.36,27.2,27.33,100900.0,18.643,18.6977,18.5884,18.6772,100900.0
2008-01-28 13:00:00,27.33,27.49,27.32,27.39,132100.0,18.6772,18.7865,18.6704,18.7182,132100.0
2008-01-28 13:30:00,27.39,27.45,27.32,27.42,140500.0,18.7182,18.7592,18.6704,18.7387,140500.0
2008-01-28 14:00:00,27.42,27.48,27.4,27.42,130300.0,18.7387,18.7797,18.725,18.7387,130300.0
2008-01-28 14:30:00,27.42,27.57,27.38,27.4,179000.0,18.7387,18.8412,18.7114,18.725,179000.0
2008-01-28 15:00:00,27.4,27.43,27.27,27.38,408500.0,18.725,18.7455,18.6362,18.7114,408500.0
2008-01-28 15:30:00,27.38,27.69,27.38,27.69,541600.0,18.7114,18.9232,18.7114,18.9232,541600.0
2008-01-29 09:30:00,27.82,27.96,27.29,27.36,238600.0,19.0121,19.1077,18.6499,18.6977,238600.0
2008-01-29 10:00:00,27.37,27.6,27.29,27.51,391000.0,18.7045,18.8617,18.6499,18.8002,391000.0
2008-01-29 10:30:00,27.52,27.57,27.33,27.47,272400.0,18.807,18.8412,18.6772,18.7729,272400.0
2008-01-29 11:00:00,27.46,27.62,27.46,27.54,129400.0,18.766,18.8754,18.766,18.8207,129400.0
2008-01-29 11:30:00,27.53,27.65,27.53,27.62,189500.0,18.8139,18.8959,18.8139,18.8754,189500.0
2008-01-29 12:00:00,27.61,27.62,27.39,27.41,143900.0,18.8685,18.8754,18.7182,18.7319,143900.0
2008-01-29 12:30:00,27.42,27.48,27.35,27.48,167700.0,18.7387,18.7797,18.6909,18.7797,167700.0
2008-01-29 13:00:00,27.48,27.5,27.4,27.48,112700.0,18.7797,18.7934,18.725,18.7797,112700.0
2008-01-29 13:30:00,27.48,27.59,27.4,27.41,150200.0,18.7797,18.8549,18.725,18.7319,150200.0
2008-01-29 14:00:00,27.42,27.47,27.34,27.34,193000.0,18.7387,18.7729,18.684,18.684,193000.0
2008-01-29 14:30:00,27.35,27.58,27.32,27.37,218300.0,18.6909,18.848,18.6704,18.7045,218300.0
2008-01-29 15:00:00,27.38,27.52,27.37,27.46,336000.0,18.7114,18.807,18.7045,18.766,336000.0
2008-01-29 15:30:00,27.45,27.45,27.32,27.36,610000.0,18.7592,18.7592,18.6704,18.6977,610000.0
2008-01-30 09:30:00,27.5,28.71,26.85,27.13,1339100.0,18.7934,19.6203,18.3492,18.5405,1339100.0
2008-01-30 10:00:00,27.15,27.51,27.13,27.4,822200.0,18.5542,18.8002,18.5405,18.725,822200.0
2008-01-30 10:30:00,27.41,27.51,27.37,27.5,666400.0,18.7319,18.8002,18.7045,18.7934,666400.0
2008-01-30 11:00:00,27.5,27.52,27.44,27.49,204200.0,18.7934,18.807,18.7524,18.7865,204200.0
2008-01-30 11:30:00,27.5,27.71,27.48,27.59,1261000.0,18.7934,18.9369,18.7797,18.8549,1261000.0
2008-01-30 12:00:00,27.59,27.84,27.55,27.68,853600.0,18.8549,19.0257,18.8275,18.9164,853600.0
2008-01-30 12:30:00,27.68,27.9,27.67,27.88,364100.0,18.9164,19.0667,18.9095,19.0531,364100.0
2008-01-30 13:00:00,27.88,28.01,27.8,27.93,537500.0,19.0531,19.1419,18.9984,19.0872,537500.0
2008-01-30 13:30:00,27.93,27.94,27.67,27.71,424400.0,19.0872,19.0941,18.9095,18.9369,424400.0
2008-01-30 14:00:00,27.71,28.1,27.62,27.84,1223600.0,18.9369,19.2034,18.8754,19.0257,1223600.0
2008-01-30 14:30:00,27.84,27.9,27.54,27.9,992200.0,19.0257,19.0667,18.8207,19.0667,992200.0
2008-01-30 15:00:00,27.9,28.0,27.71,27.72,933800.0,19.0667,19.1351,18.9369,18.9437,933800.0
2008-01-30 15:30:00,27.72,27.76,27.08,27.13,1793200.0,18.9437,18.9711,18.5063,18.5405,1793200.0
2008-01-31 09:30:00,26.82,27.26,26.53,27.23,500000.0,18.3287,18.6294,18.1305,18.6089,500000.0
2008-01-31 10:00:00,27.23,27.34,27.01,27.32,586300.0,18.6089,18.684,18.4585,18.6704,586300.0
2008-01-31 10:30:00,27.32,27.46,27.19,27.46,374900.0,18.6704,18.766,18.5815,18.766,374900.0
2008-01-31 11:00:00,27.45,27.57,27.27,27.53,364900.0,18.7592,18.8412,18.6362,18.8139,364900.0
2008-01-31 11:30:00,27.54,27.81,27.33,27.58,368800.0,18.8207,19.0052,18.6772,18.848,368800.0
2008-01-31 12:00:00,27.57,27.58,27.23,27.34,491700.0,18.8412,18.848,18.6089,18.684,491700.0
2008-01-31 12:30:00,27.35,27.5,27.24,27.27,370500.0,18.6909,18.7934,18.6157,18.6362,370500.0
2008-01-31 13:00:00,27.26,27.45,27.2,27.41,298100.0,18.6294,18.7592,18.5884,18.7319,298100.0
2008-01-31 13:30:00,27.41,27.64,27.4,27.53,238700.0,18.7319,18.889,18.725,18.8139,238700.0
2008-01-31 14:00:00,27.53,27.64,27.46,27.6,564900.0,18.8139,18.889,18.766,18.8617,564900.0
2008-01-31 14:30:00,27.6,27.78,27.55,27.75,683900.0,18.8617,18.9847,18.8275,18.9642,683900.0
2008-01-31 15:00:00,27.75,27.81,27.61,27.71,754600.0,18.9642,19.0052,18.8685,18.9369,754600.0
2008-01-31 15:30:00,27.71,27.87,27.5,27.64,1288400.0,18.9369,19.0462,18.7934,18.889,1288400.0
2008-02-01 09:30:00,27.56,27.91,27.25,27.79,338700.0,18.8344,19.0736,18.6225,18.9916,338700.0
2008-02-01 10:00:00,27.8,28.01,27.6,27.69,414800.0,18.9984,19.1419,18.8617,18.9232,414800.0
2008-02-01 10:30:00,27.68,27.7,27.42,27.46,390300.0,18.9164,18.93,18.7387,18.766,390300.0
2008-02-01 11:00:00,27.46,27.58,27.39,27.47,313400.0,18.766,18.848,18.7182,18.7729,313400.0
2008-02-01 11:30:00,27.46,27.56,27.45,27.5,156700.0,18.766,18.8344,18.7592,18.7934,156700.0
2008-02-01 12:00:00,27.51,27.59,27.44,27.5,248100.0,18.8002,18.8549,18.7524,18.7934,248100.0
2008-02-01 12:30:00,27.5,27.51,27.38,27.43,218400.0,18.7934,18.8002,18.7114,18.7455,218400.0
2008-02-01 13:00:00,27.43,27.67,27.43,27.61,139200.0,18.7455,18.9095,18.7455,18.8685,139200.0
2008-02-01 13:30:00,27.61,27.7,27.57,27.58,233300.0,18.8685,18.93,18.8412,18.848,233300.0
2008-02-01 14:00:00,27.57,27.66,27.55,27.65,241000.0,18.8412,18.9027,18.8275,18.8959,241000.0
2008-02-01 14:30:00,27.65,27.77,27.62,27.73,358700.0,18.8959,18.9779,18.8754,18.9506,358700.0
2008-02-01 15:00:00,27.73,27.84,27.66,27.81,524200.0,18.9506,19.0257,18.9027,19.0052,524200.0
2008-02-01 15:30:00,27.81,27.94,27.79,27.94,713700.0,19.0052,19.0941,18.9916,19.0941,713700.0
2008-02-04 09:30:00,27.96,27.96,27.61,27.87,194400.0,19.1077,19.1077,18.8685,19.0462,194400.0
2008-02-04 10:00:00,27.88,27.88,27.7,27.82,316700.0,19.0531,19.0531,18.93,19.0121,316700.0
2008-02-04 10:30:00,27.82,27.83,27.72,27.8,286800.0,19.0121,19.0189,18.9437,18.9984,286800.0
2008-02-04 11:00:00,27.8,27.81,27.64,27.68,384200.0,18.9984,19.0052,18.889,18.9164,384200.0
2008-02-04 11:30:00,27.67,27.75,27.65,27.71,175700.0,18.9095,18.9642,18.8959,18.9369,175700.0
2008-02-04 12:00:00,27.71,27.72,27.52,27.53,209900.0,18.9369,18.9437,18.807,18.8139,209900.0
2008-02-04 12:30:00,27.54,27.66,27.53,27.65,212800.0,18.8207,18.9027,18.8139,18.8959,212800.0
2008-02-04 13:00:00,27.64,27.65,27.53,27.56,143300.0,18.889,18.8959,18.8139,18.8344,143300.0
2008-02-04 13:30:00,27.57,27.66,27.56,27.65,219800.0,18.8412,18.9027,18.8344,18.8959,219800.0
2008-02-04 14:00:00,27.64,27.65,27.57,27.6,232700.0,18.889,18.8959,18.8412,18.8617,232700.0
2008-02-04 14:30:00,27.6,27.6,27.46,27.53,301200.0,18.8617,18.8617,18.766,18.8139,301200.0
2008-02-04 15:00:00,27.52,27.62,27.5,27.61,193400.0,18.807,18.8754,18.7934,18.8685,193400.0
2008-02-04 15:30:00,27.61,27.66,27.44,27.46,441900.0,18.8685,18.9027,18.7524,18.766,441900.0
2008-02-05 09:30:00,27.06,27.43,27.0,27.42,265000.0,18.4927,18.7455,18.4517,18.7387,265000.0
2008-02-05 10:00:00,27.42,27.44,27.16,27.27,285300.0,18.7387,18.7524,18.561,18.6362,285300.0
2008-02-05 10:30:00,27.27,27.34,27.08,27.11,154500.0,18.6362,18.684,18.5063,18.5268,154500.0
2008-02-05 11:00:00,27.12,27.16,27.03,27.15,158300.0,18.5337,18.561,18.4722,18.5542,158300.0
2008-02-05 11:30:00,27.15,27.25,27.13,27.18,139400.0,18.5542,18.6225,18.5405,18.5747,139400.0
2008-02-05 12:00:00,27.19,27.22,27.09,27.11,140900.0,18.5815,18.602,18.5132,18.5268,140900.0
2008-02-05 12:30:00,27.12,27.22,27.06,27.16,107600.0,18.5337,18.602,18.4927,18.561,107600.0
2008-02-05 13:00:00,27.16,27.22,27.04,27.07,132500.0,18.561,18.602,18.479,18.4995,132500.0
2008-02-05 13:30:00,27.06,27.13,27.0,27.11,177300.0,18.4927,18.5405,18.4517,18.5268,177300.0
2008-02-05 14:00:00,27.12,27.19,27.04,27.11,198900.0,18.5337,18.5815,18.479,18.5268,198900.0
2008-02-05 14:30:00,27.12,27.24,27.11,27.2,293800.0,18.5337,18.6157,18.5268,18.5884,293800.0
2008-02-05 15:00:00,27.2,27.22,27.12,27.18,463500.0,18.5884,18.602,18.5337,18.5747,463500.0
2008-02-05 15:30:00,27.18,27.27,27.1,27.15,913400.0,18.5747,18.6362,18.52,18.5542,913400.0
2008-02-06 09:30:00,26.28,27.15,26.28,27.03,199900.0,17.9596,18.5542,17.9596,18.4722,199900.0
2008-02-06 10:00:00,27.03,27.2,26.94,27.04,200900.0,18.4722,18.5884,18.4107,18.479,200900.0
2008-02-06 10:30:00,27.04,27.31,27.0,27.17,198600.0,18.479,18.6635,18.4517,18.5678,198600.0
2008-02-06 11:00:00,27.17,27.42,27.15,27.27,174700.0,18.5678,18.7387,18.5542,18.6362,174700.0
2008-02-06 11:30:00,27.28,27.31,27.09,27.17,100700.0,18.643,18.6635,18.5132,18.5678,100700.0
2008-02-06 12:00:00,27.17,27.26,27.09,27.11,175100.0,18.5678,18.6294,18.5132,18.5268,175100.0
2008-02-06 12:30:00,27.11,27.19,27.07,27.1,68600.0,18.5268,18.5815,18.4995,18.52,68600.0
2008-02-06 13:00:00,27.11,27.2,27.07,27.16,101300.0,18.5268,18.5884,18.4995,18.561,101300.0
2008-02-06 13:30:00,27.15,27.16,27.0,27.01,101000.0,18.5542,18.561,18.4517,18.4585,101000.0
2008-02-06 14:00:00,27.01,27.03,26.86,26.9,274800.0,18.4585,18.4722,18.356,18.3833,274800.0
2008-02-06 14:30:00,26.9,27.1,26.85,27.04,153000.0,18.3833,18.52,18.3492,18.479,153000.0
2008-02-06 15:00:00,27.03,27.09,26.9,27.02,183700.0,18.4722,18.5132,18.3833,18.4653,183700.0
2008-02-06 15:30:00,27.01,27.02,26.78,26.83,471900.0,18.4585,18.4653,18.3013,18.3355,471900.0
2008-02-07 09:30:00,26.61,26.87,26.47,26.7,242200.0,18.1851,18.3628,18.0895,18.2467,242200.0
2008-02-07 10:00:00,26.69,27.14,26.62,26.97,284800.0,18.2398,18.5473,18.192,18.4312,284800.0
2008-02-07 10:30:00,26.98,27.01,26.74,26.75,227800.0,18.438,18.4585,18.274,18.2808,227800.0
2008-02-07 11:00:00,26.76,26.78,26.5,26.52,162000.0,18.2877,18.3013,18.11,18.1236,162000.0
2008-02-07 11:30:00,26.53,26.65,26.48,26.54,344800.0,18.1305,18.2125,18.0963,18.1373,344800.0
2008-02-07 12:00:00,26.54,26.58,26.42,26.57,264800.0,18.1373,18.1646,18.0553,18.1578,264800.0
2008-02-07 12:30:00,26.56,26.69,26.54,26.62,160200.0,18.151,18.2398,18.1373,18.192,160200.0
2008-02-07 13:00:00,26.62,26.66,26.5,26.56,167800.0,18.192,18.2193,18.11,18.151,167800.0
2008-02-07 13:30:00,26.57,26.72,26.55,26.69,169300.0,18.1578,18.2603,18.1441,18.2398,169300.0
2008-02-07 14:00:00,26.69,26.78,26.51,26.56,212500.0,18.2398,18.3013,18.1168,18.151,212500.0
2008-02-07 14:30:00,26.57,26.61,26.41,26.48,276300.0,18.1578,18.1851,18.0485,18.0963,276300.0
2008-02-07 15:00:00,26.47,26.62,26.33,26.5,415900.0,18.0895,18.192,17.9938,18.11,415900.0
2008-02-07 15:30:00,26.5,26.72,26.43,26.66,601500.0,18.11,18.2603,18.0621,18.2193,601500.0
2008-02-08 09:30:00,26.5,26.6,26.25,26.42,221200.0,18.11,18.1783,17.9391,18.0553,221200.0
2008-02-08 10:00:00,26.42,26.5,26.35,26.37,167300.0,18.0553,18.11,18.0075,18.0211,167300.0
2008-02-08 10:30:00,26.37,26.44,26.24,26.38,179100.0,18.0211,18.069,17.9323,18.028,179100.0
2008-02-08 11:00:00,26.39,26.49,26.32,26.34,174200.0,18.0348,18.1031,17.987,18.0006,174200.0
2008-02-08 11:30:00,26.34,26.41,26.26,26.28,143100.0,18.0006,18.0485,17.946,17.9596,143100.0
2008-02-08 12:00:00,26.29,26.31,26.23,26.31,214700.0,17.9665,17.9801,17.9255,17.9801,214700.0
2008-02-08 12:30:00,26.31,26.34,26.18,26.24,224500.0,17.9801,18.0006,17.8913,17.9323,224500.0
2008-02-08 13:00:00,26.23,26.27,26.12,26.19,222900.0,17.9255,17.9528,17.8503,17.8981,222900.0
2008-02-08 13:30:00,26.19,26.27,26.1,26.19,195400.0,17.8981,17.9528,17.8366,17.8981,195400.0
2008-02-08 14:00:00,26.19,26.35,26.15,26.3,212900.0,17.8981,18.0075,17.8708,17.9733,212900.0
2008-02-08 14:30:00,26.29,26.32,26.18,26.19,209100.0,17.9665,17.987,17.8913,17.8981,209100.0
2008-02-08 15:00:00,26.19,26.25,26.11,26.25,248400.0,17.8981,17.9391,17.8435,17.9391,248400.0
2008-02-08 15:30:00,26.25,26.32,26.11,26.22,1020100.0,17.9391,17.987,17.8435,17.9186,1020100.0
2008-02-11 09:30:00,26.06,26.27,25.6,25.8,420600.0,17.8093,17.9528,17.4949,17.6316,420600.0
2008-02-11 10:00:00,25.81,25.91,25.36,25.43,777400.0,17.6384,17.7068,17.3309,17.3787,777400.0
2008-02-11 10:30:00,25.43,25.58,25.24,25.4,380600.0,17.3787,17.4813,17.2489,17.3582,380600.0
2008-02-11 11:00:00,25.4,25.63,25.39,25.51,275700.0,17.3582,17.5154,17.3514,17.4334,275700.0
2008-02-11 11:30:00,25.5,25.6,25.37,25.44,343000.0,17.4266,17.4949,17.3377,17.3856,343000.0
2008-02-11 12:00:00,25.45,25.52,25.31,25.47,483300.0,17.3924,17.4402,17.2967,17.4061,483300.0
2008-02-11 12:30:00,25.48,25.56,25.44,25.54,231400.0,17.4129,17.4676,17.3856,17.4539,231400.0
2008-02-11 13:00:00,25.55,25.68,25.53,25.63,252200.0,17.4607,17.5496,17.4471,17.5154,252200.0
2008-02-11 13:30:00,25.63,25.77,25.61,25.65,229600.0,17.5154,17.6111,17.5018,17.5291,229600.0
2008-02-11 14:00:00,25.65,25.66,25.54,25.55,276600.0,17.5291,17.5359,17.4539,17.4607,276600.0
2008-02-11 14:30:00,25.55,25.56,25.49,25.54,312100.0,17.4607,17.4676,17.4197,17.4539,312100.0
2008-02-11 15:00:00,25.54,25.56,25.45,25.54,433700.0,17.4539,17.4676,17.3924,17.4539,433700.0
2008-02-11 15:30:00,25.54,25.55,25.27,25.31,1137200.0,17.4539,17.4607,17.2694,17.2967,1137200.0
2008-02-12 09:30:00,24.96,26.5,24.95,25.71,828800.0,17.0575,18.11,17.0507,17.5701,828800.0
2008-02-12 10:00:00,25.72,26.15,25.71,25.99,1102400.0,17.5769,17.8708,17.5701,17.7614,1102400.0
2008-02-12 10:30:00,25.98,26.0,25.86,25.95,336800.0,17.7546,17.7683,17.6726,17.7341,336800.0
2008-02-12 11:00:00,25.95,26.05,25.94,25.99,345100.0,17.7341,17.8024,17.7273,17.7614,345100.0
2008-02-12 11:30:00,26.01,26.06,25.97,25.98,254700.0,17.7751,17.8093,17.7478,17.7546,254700.0
2008-02-12 12:00:00,25.99,26.03,25.94,25.98,462700.0,17.7614,17.7888,17.7273,17.7546,462700.0
2008-02-12 12:30:00,25.98,26.07,25.96,25.99,353500.0,17.7546,17.8161,17.7409,17.7614,353500.0
2008-02-12 13:00:00,25.98,26.1,25.98,26.08,263400.0,17.7546,17.8366,17.7546,17.8229,263400.0
2008-02-12 13:30:00,26.07,26.09,25.98,26.0,591300.0,17.8161,17.8298,17.7546,17.7683,591300.0
2008-02-12 14:00:00,26.0,26.0,25.9,25.94,392500.0,17.7683,17.7683,17.6999,17.7273,392500.0
2008-02-12 14:30:00,25.94,26.07,25.94,26.06,530800.0,17.7273,17.8161,17.7273,17.8093,530800.0
2008-02-12 15:00:00,26.06,26.07,25.78,25.79,478200.0,17.8093,17.8161,17.6179,17.6248,478200.0
2008-02-12 15:30:00,25.8,26.01,25.69,25.96,783100.0,17.6316,17.7751,17.5564,17.7409,783100.0
2008-02-13 09:30:00,26.14,26.14,25.72,25.87,278700.0,17.864,17.864,17.5769,17.6794,278700.0
2008-02-13 10:00:00,25.87,26.02,25.76,25.77,250400.0,17.6794,17.7819,17.6043,17.6111,250400.0
2008-02-13 10:30:00,25.78,25.83,25.73,25.78,251500.0,17.6179,17.6521,17.5838,17.6179,251500.0
2008-02-13 11:00:00,25.77,25.87,25.74,25.87,154300.0,17.6111,17.6794,17.5906,17.6794,154300.0
2008-02-13 11:30:00,25.88,25.97,25.83,25.86,297200.0,17.6863,17.7478,17.6521,17.6726,297200.0
2008-02-13 12:00:00,25.85,25.9,25.72,25.75,113100.0,17.6658,17.6999,17.5769,17.5974,113100.0
2008-02-13 12:30:00,25.75,25.82,25.74,25.8,118400.0,17.5974,17.6453,17.5906,17.6316,118400.0
2008-02-13 13:00:00,25.8,25.96,25.8,25.88,170900.0,17.6316,17.7409,17.6316,17.6863,170900.0
2008-02-13 13:30:00,25.88,25.96,25.86,25.87,130600.0,17.6863,17.7409,17.6726,17.6794,130600.0
2008-02-13 14:00:00,25.87,25.88,25.69,25.76,247200.0,17.6794,17.6863,17.5564,17.6043,247200.0
2008-02-13 14:30:00,25.76,25.81,25.72,25.79,196100.0,17.6043,17.6384,17.5769,17.6248,196100.0
2008-02-13 15:00:00,25.79,25.93,25.77,25.92,299900.0,17.6248,17.7204,17.6111,17.7136,299900.0
2008-02-13 15:30:00,25.92,26.0,25.82,25.87,701100.0,17.7136,17.7683,17.6453,17.6794,701100.0
2008-02-14 09:30:00,25.84,25.99,25.5,25.71,350600.0,17.6589,17.7614,17.4266,17.5701,350600.0
2008-02-14 10:00:00,25.69,26.08,25.65,25.95,421000.0,17.5564,17.8229,17.5291,17.7341,421000.0
2008-02-14 10:30:00,25.95,26.04,25.78,25.81,126900.0,17.7341,17.7956,17.6179,17.6384,126900.0
2008-02-14 11:00:00,25.78,25.83,25.65,25.68,194500.0,17.6179,17.6521,17.5291,17.5496,194500.0
2008-02-14 11:30:00,25.68,25.76,25.58,25.74,116800.0,17.5496,17.6043,17.4813,17.5906,116800.0
2008-02-14 12:00:00,25.74,25.91,25.7,25.9,161500.0,17.5906,17.7068,17.5633,17.6999,161500.0
2008-02-14 12:30:00,25.9,25.93,25.81,25.84,168100.0,17.6999,17.7204,17.6384,17.6589,168100.0
2008-02-14 13:00:00,25.84,25.84,25.72,25.79,82000.0,17.6589,17.6589,17.5769,17.6248,82000.0
2008-02-14 13:30:00,25.8,25.87,25.79,25.79,158500.0,17.6316,17.6794,17.6248,17.6248,158500.0
2008-02-14 14:00:00,25.8,25.82,25.72,25.74,128600.0,17.6316,17.6453,17.5769,17.5906,128600.0
2008-02-14 14:30:00,25.74,25.76,25.56,25.74,121100.0,17.5906,17.6043,17.4676,17.5906,121100.0
2008-02-14 15:00:00,25.74,25.88,25.7,25.86,251500.0,17.5906,17.6863,17.5633,17.6726,251500.0
2008-02-14 15:30:00,25.85,25.88,25.62,25.65,500000.0,17.6658,17.6863,17.5086,17.5291,500000.0
2008-02-15 09:30:00,25.53,25.8,25.5,25.53,590600.0,17.4471,17.6316,17.4266,17.4471,590600.0
2008-02-15 10:00:00,25.53,25.71,25.45,25.69,234000.0,17.4471,17.5701,17.3924,17.5564,234000.0
2008-02-15 10:30:00,25.68,25.76,25.57,25.68,225700.0,17.5496,17.6043,17.4744,17.5496,225700.0
2008-02-15 11:00:00,25.67,25.71,25.62,25.66,217200.0,17.5428,17.5701,17.5086,17.5359,217200.0
2008-02-15 11:30:00,25.66,25.74,25.62,25.74,201800.0,17.5359,17.5906,17.5086,17.5906,201800.0
2008-02-15 12:00:00,25.74,25.89,25.72,25.79,174900.0,17.5906,17.6931,17.5769,17.6248,174900.0
2008-02-15 12:30:00,25.78,25.78,25.68,25.68,96000.0,17.6179,17.6179,17.5496,17.5496,96000.0
2008-02-15 13:00:00,25.68,25.76,25.66,25.74,74700.0,17.5496,17.6043,17.5359,17.5906,74700.0
2008-02-15 13:30:00,25.75,25.85,25.66,25.85,262500.0,17.5974,17.6658,17.5359,17.6658,262500.0
2008-02-15 14:00:00,25.84,25.87,25.77,25.84,131000.0,17.6589,17.6794,17.6111,17.6589,131000.0
2008-02-15 14:30:00,25.85,25.97,25.84,25.97,239100.0,17.6658,17.7478,17.6589,17.7478,239100.0
2008-02-15 15:00:00,25.95,26.02,25.85,25.86,392500.0,17.7341,17.7819,17.6658,17.6726,392500.0
2008-02-15 15:30:00,25.86,25.87,25.81,25.83,500400.0,17.6726,17.6794,17.6384,17.6521,500400.0
2008-02-19 09:30:00,26.12,26.25,25.7,25.72,167700.0,17.8503,17.9391,17.5633,17.5769,167700.0
2008-02-19 10:00:00,25.71,25.84,25.68,25.77,162200.0,17.5701,17.6589,17.5496,17.6111,162200.0
2008-02-19 10:30:00,25.78,25.78,25.54,25.57,172200.0,17.6179,17.6179,17.4539,17.4744,172200.0
2008-02-19 11:00:00,25.58,25.6,25.35,25.52,186300.0,17.4813,17.4949,17.3241,17.4402,186300.0
2008-02-19 11:30:00,25.52,25.72,25.52,25.72,117900.0,17.4402,17.5769,17.4402,17.5769,117900.0
2008-02-19 12:00:00,25.72,25.78,25.65,25.78,106400.0,17.5769,17.6179,17.5291,17.6179,106400.0
2008-02-19 12:30:00,25.77,25.79,25.6,25.68,126200.0,17.6111,17.6248,17.4949,17.5496,126200.0
2008-02-19 13:00:00,25.68,25.9,25.68,25.87,106100.0,17.5496,17.6999,17.5496,17.6794,106100.0
2008-02-19 13:30:00,25.86,25.89,25.76,25.76,123400.0,17.6726,17.6931,17.6043,17.6043,123400.0
2008-02-19 14:00:00,25.76,25.86,25.75,25.79,141600.0,17.6043,17.6726,17.5974,17.6248,141600.0
2008-02-19 14:30:00,25.79,25.79,25.63,25.63,162500.0,17.6248,17.6248,17.5154,17.5154,162500.0
2008-02-19 15:00:00,25.64,25.64,25.53,25.61,303300.0,17.5223,17.5223,17.4471,17.5018,303300.0
2008-02-19 15:30:00,25.6,25.7,25.49,25.53,566000.0,17.4949,17.5633,17.4197,17.4471,566000.0
2008-02-20 09:30:00,25.38,25.51,25.3,25.39,204500.0,17.3446,17.4334,17.2899,17.3514,204500.0
2008-02-20 10:00:00,25.37,25.5,25.33,25.42,172900.0,17.3377,17.4266,17.3104,17.3719,172900.0
2008-02-20 10:30:00,25.42,25.55,25.41,25.51,153300.0,17.3719,17.4607,17.3651,17.4334,153300.0
2008-02-20 11:00:00,25.51,25.7,25.5,25.6,121500.0,17.4334,17.5633,17.4266,17.4949,121500.0
2008-02-20 11:30:00,25.6,25.61,25.5,25.5,115600.0,17.4949,17.5018,17.4266,17.4266,115600.0
2008-02-20 12:00:00,25.5,25.77,25.48,25.64,258900.0,17.4266,17.6111,17.4129,17.5223,258900.0
2008-02-20 12:30:00,25.64,25.76,25.6,25.6,178700.0,17.5223,17.6043,17.4949,17.4949,178700.0
2008-02-20 13:00:00,25.6,25.74,25.55,25.6,217200.0,17.4949,17.5906,17.4607,17.4949,217200.0
2008-02-20 13:30:00,25.6,25.69,25.53,25.6,136900.0,17.4949,17.5564,17.4471,17.4949,136900.0
2008-02-20 14:00:00,25.61,25.69,25.45,25.56,318000.0,17.5018,17.5564,17.3924,17.4676,318000.0
2008-02-20 14:30:00,25.55,25.8,25.54,25.75,132300.0,17.4607,17.6316,17.4539,17.5974,132300.0
2008-02-20 15:00:00,25.74,25.76,25.67,25.7,262500.0,17.5906,17.6043,17.5428,17.5633,262500.0
2008-02-20 15:30:00,25.69,25.78,25.52,25.74,460000.0,17.5564,17.6179,17.4402,17.5906,460000.0
2008-02-21 09:30:00,25.74,26.02,25.74,25.94,164300.0,17.5906,17.7819,17.5906,17.7273,164300.0
2008-02-21 10:00:00,25.94,26.02,25.8,26.0,499900.0,17.7273,17.7819,17.6316,17.7683,499900.0
2008-02-21 10:30:00,26.0,26.0,25.85,25.85,159600.0,17.7683,17.7683,17.6658,17.6658,159600.0
2008-02-21 11:00:00,25.85,25.9,25.81,25.87,152700.0,17.6658,17.6999,17.6384,17.6794,152700.0
2008-02-21 11:30:00,25.87,26.0,25.87,25.99,135200.0,17.6794,17.7683,17.6794,17.7614,135200.0
2008-02-21 12:00:00,25.98,26.01,25.93,26.01,308500.0,17.7546,17.7751,17.7204,17.7751,308500.0
2008-02-21 12:30:00,26.0,26.0,25.86,25.91,157300.0,17.7683,17.7683,17.6726,17.7068,157300.0
2008-02-21 13:00:00,25.9,25.94,25.79,25.87,126100.0,17.6999,17.7273,17.6248,17.6794,126100.0
2008-02-21 13:30:00,25.87,25.95,25.78,25.92,285200.0,17.6794,17.7341,17.6179,17.7136,285200.0
2008-02-21 14:00:00,25.92,25.95,25.83,25.9,161800.0,17.7136,17.7341,17.6521,17.6999,161800.0
2008-02-21 14:30:00,25.89,25.92,25.83,25.87,134300.0,17.6931,17.7136,17.6521,17.6794,134300.0
2008-02-21 15:00:00,25.87,25.88,25.71,25.8,270200.0,17.6794,17.6863,17.5701,17.6316,270200.0
2008-02-21 15:30:00,25.8,25.86,25.68,25.75,568100.0,17.6316,17.6726,17.5496,17.5974,568100.0
2008-02-22 09:30:00,25.76,25.81,25.62,25.66,132100.0,17.6043,17.6384,17.5086,17.5359,132100.0
2008-02-22 10:00:00,25.66,25.73,25.62,25.71,205500.0,17.5359,17.5838,17.5086,17.5701,205500.0
2008-02-22 10:30:00,25.72,25.8,25.64,25.75,196000.0,17.5769,17.6316,17.5223,17.5974,196000.0
2008-02-22 11:00:00,25.75,25.79,25.7,25.72,123700.0,17.5974,17.6248,17.5633,17.5769,123700.0
2008-02-22 11:30:00,25.72,25.76,25.68,25.76,105000.0,17.5769,17.6043,17.5496,17.6043,105000.0
2008-02-22 12:00:00,25.75,25.76,25.63,25.65,111800.0,17.5974,17.6043,17.5154,17.5291,111800.0
2008-02-22 12:30:00,25.66,25.74,25.63,25.71,134700.0,17.5359,17.5906,17.5154,17.5701,134700.0
2008-02-22 13:00:00,25.72,25.75,25.68,25.69,88500.0,17.5769,17.5974,17.5496,17.5564,88500.0
2008-02-22 13:30:00,25.69,25.72,25.65,25.7,178600.0,17.5564,17.5769,17.5291,17.5633,178600.0
2008-02-22 14:00:00,25.69,25.73,25.63,25.7,187200.0,17.5564,17.5838,17.5154,17.5633,187200.0
2008-02-22 14:30:00,25.69,25.75,25.66,25.71,133100.0,17.5564,17.5974,17.5359,17.5701,133100.0
2008-02-22 15:00:00,25.72,25.8,25.63,25.79,289400.0,17.5769,17.6316,17.5154,17.6248,289400.0
2008-02-22 15:30:00,25.79,26.09,25.78,26.03,1443000.0,17.6248,17.8298,17.6179,17.7888,1443000.0
2008-02-25 09:30:00,26.03,26.17,25.75,25.84,240200.0,17.7888,17.8845,17.5974,17.6589,240200.0
2008-02-25 10:00:00,25.85,25.99,25.77,25.97,197200.0,17.6658,17.7614,17.6111,17.7478,197200.0
2008-02-25 10:30:00,25.98,26.06,25.84,26.02,102700.0,17.7546,17.8093,17.6589,17.7819,102700.0
2008-02-25 11:00:00,26.02,26.02,25.92,25.92,72100.0,17.7819,17.7819,17.7136,17.7136,72100.0
2008-02-25 11:30:00,25.92,25.93,25.75,25.75,126800.0,17.7136,17.7204,17.5974,17.5974,126800.0
2008-02-25 12:00:00,25.75,25.83,25.73,25.82,90800.0,17.5974,17.6521,17.5838,17.6453,90800.0
2008-02-25 12:30:00,25.82,25.91,25.79,25.88,59800.0,17.6453,17.7068,17.6248,17.6863,59800.0
2008-02-25 13:00:00,25.87,25.94,25.78,25.78,140300.0,17.6794,17.7273,17.6179,17.6179,140300.0
2008-02-25 13:30:00,25.79,25.85,25.74,25.8,118700.0,17.6248,17.6658,17.5906,17.6316,118700.0
2008-02-25 14:00:00,25.8,26.12,25.77,26.11,347100.0,17.6316,17.8503,17.6111,17.8435,347100.0
2008-02-25 14:30:00,26.1,26.15,25.87,26.05,517000.0,17.8366,17.8708,17.6794,17.8024,517000.0
2008-02-25 15:00:00,26.06,26.28,25.98,26.24,197300.0,17.8093,17.9596,17.7546,17.9323,197300.0
2008-02-25 15:30:00,26.24,26.4,26.17,26.3,673800.0,17.9323,18.0416,17.8845,17.9733,673800.0
2008-02-26 09:30:00,26.3,26.52,26.12,26.28,210500.0,17.9733,18.1236,17.8503,17.9596,210500.0
2008-02-26 10:00:00,26.27,26.29,26.14,26.15,147300.0,17.9528,17.9665,17.864,17.8708,147300.0
2008-02-26 10:30:00,26.15,26.29,26.12,26.21,138700.0,17.8708,17.9665,17.8503,17.9118,138700.0
2008-02-26 11:00:00,26.21,26.25,26.16,26.22,140300.0,17.9118,17.9391,17.8776,17.9186,140300.0
2008-02-26 11:30:00,26.22,26.28,26.2,26.27,76800.0,17.9186,17.9596,17.905,17.9528,76800.0
2008-02-26 12:00:00,26.26,26.39,26.24,26.38,138000.0,17.946,18.0348,17.9323,18.028,138000.0
2008-02-26 12:30:00,26.39,26.48,26.29,26.45,107900.0,18.0348,18.0963,17.9665,18.0758,107900.0
2008-02-26 13:00:00,26.46,26.49,26.3,26.32,96600.0,18.0826,18.1031,17.9733,17.987,96600.0
2008-02-26 13:30:00,26.33,26.38,26.25,26.26,91300.0,17.9938,18.028,17.9391,17.946,91300.0
2008-02-26 14:00:00,26.27,26.39,26.26,26.35,101400.0,17.9528,18.0348,17.946,18.0075,101400.0
2008-02-26 14:30:00,26.36,26.42,26.34,26.37,115700.0,18.0143,18.0553,18.0006,18.0211,115700.0
2008-02-26 15:00:00,26.36,26.39,26.19,26.34,214100.0,18.0143,18.0348,17.8981,18.0006,214100.0
2008-02-26 15:30:00,26.33,26.39,26.23,26.36,489200.0,17.9938,18.0348,17.9255,18.0143,489200.0
2008-02-27 09:30:00,26.15,26.45,26.01,26.38,171800.0,17.8708,18.0758,17.7751,18.028,171800.0
2008-02-27 10:00:00,26.38,26.44,26.2,26.2,125200.0,18.028,18.069,17.905,17.905,125200.0
2008-02-27 10:30:00,26.2,26.75,26.2,26.66,224800.0,17.905,18.2808,17.905,18.2193,224800.0
2008-02-27 11:00:00,26.67,26.68,26.48,26.48,98800.0,18.2262,18.233,18.0963,18.0963,98800.0
2008-02-27 11:30:00,26.5,26.56,26.44,26.56,78500.0,18.11,18.151,18.069,18.151,78500.0
2008-02-27 12:00:00,26.55,26.56,26.42,26.5,95600.0,18.1441,18.151,18.0553,18.11,95600.0
2008-02-27 12:30:00,26.5,26.61,26.49,26.55,78500.0,18.11,18.1851,18.1031,18.1441,78500.0
2008-02-27 13:00:00,26.54,26.59,26.51,26.59,111900.0,18.1373,18.1715,18.1168,18.1715,111900.0
2008-02-27 13:30:00,26.59,26.6,26.48,26.53,85900.0,18.1715,18.1783,18.0963,18.1305,85900.0
2008-02-27 14:00:00,26.52,26.52,26.42,26.5,140800.0,18.1236,18.1236,18.0553,18.11,140800.0
2008-02-27 14:30:00,26.5,26.63,26.38,26.61,176200.0,18.11,18.1988,18.028,18.1851,176200.0
2008-02-27 15:00:00,26.63,26.66,26.51,26.65,179500.0,18.1988,18.2193,18.1168,18.2125,179500.0
2008-02-27 15:30:00,26.66,26.66,26.45,26.52,347900.0,18.2193,18.2193,18.0758,18.1236,347900.0
2008-02-28 09:30:00,26.37,26.38,26.18,26.34,193400.0,18.0211,18.028,17.8913,18.0006,193400.0
2008-02-28 10:00:00,26.35,26.47,26.3,26.47,154600.0,18.0075,18.0895,17.9733,18.0895,154600.0
2008-02-28 10:30:00,26.46,26.51,26.43,26.43,185900.0,18.0826,18.1168,18.0621,18.0621,185900.0
2008-02-28 11:00:00,26.43,26.43,26.25,26.25,219600.0,18.0621,18.0621,17.9391,17.9391,219600.0
2008-02-28 11:30:00,26.25,26.5,26.19,26.46,374500.0,17.9391,18.11,17.8981,18.0826,374500.0
2008-02-28 12:00:00,26.46,26.47,26.3,26.37,116200.0,18.0826,18.0895,17.9733,18.0211,116200.0
2008-02-28 12:30:00,26.37,26.5,26.35,26.41,84900.0,18.0211,18.11,18.0075,18.0485,84900.0
2008-02-28 13:00:00,26.4,26.5,26.35,26.36,100000.0,18.0416,18.11,18.0075,18.0143,100000.0
2008-02-28 13:30:00,26.37,26.5,26.35,26.5,142100.0,18.0211,18.11,18.0075,18.11,142100.0
2008-02-28 14:00:00,26.5,26.63,26.44,26.56,162100.0,18.11,18.1988,18.069,18.151,162100.0
2008-02-28 14:30:00,26.56,26.58,26.48,26.56,131200.0,18.151,18.1646,18.0963,18.151,131200.0
2008-02-28 15:00:00,26.55,26.56,26.32,26.36,191000.0,18.1441,18.151,17.987,18.0143,191000.0
2008-02-28 15:30:00,26.36,26.39,26.3,26.34,315800.0,18.0143,18.0348,17.9733,18.0006,315800.0
2008-02-29 09:30:00,26.04,26.15,25.7,25.86,211900.0,17.7956,17.8708,17.5633,17.6726,211900.0
2008-02-29 10:00:00,25.87,26.02,25.82,25.92,192800.0,17.6794,17.7819,17.6453,17.7136,192800.0
2008-02-29 10:30:00,25.92,25.92,25.82,25.85,175000.0,17.7136,17.7136,17.6453,17.6658,175000.0
2008-02-29 11:00:00,25.86,25.94,25.83,25.88,129100.0,17.6726,17.7273,17.6521,17.6863,129100.0
2008-02-29 11:30:00,25.87,25.92,25.83,25.84,89700.0,17.6794,17.7136,17.6521,17.6589,89700.0
2008-02-29 12:00:00,25.83,25.94,25.78,25.92,137800.0,17.6521,17.7273,17.6179,17.7136,137800.0
2008-02-29 12:30:00,25.91,25.92,25.83,25.9,103900.0,17.7068,17.7136,17.6521,17.6999,103900.0
2008-02-29 13:00:00,25.9,25.94,25.85,25.92,102200.0,17.6999,17.7273,17.6658,17.7136,102200.0
2008-02-29 13:30:00,25.92,25.92,25.76,25.77,147200.0,17.7136,17.7136,17.6043,17.6111,147200.0
2008-02-29 14:00:00,25.77,25.77,25.65,25.68,157100.0,17.6111,17.6111,17.5291,17.5496,157100.0
2008-02-29 14:30:00,25.68,25.76,25.61,25.75,271200.0,17.5496,17.6043,17.5018,17.5974,271200.0
2008-02-29 15:00:00,25.75,25.75,25.61,25.73,252900.0,17.5974,17.5974,17.5018,17.5838,252900.0
2008-02-29 15:30:00,25.73,25.74,25.4,25.49,692500.0,17.5838,17.5906,17.3582,17.4197,692500.0
2008-03-03 09:30:00,25.43,25.49,24.98,25.03,315800.0,17.3787,17.4197,17.0712,17.1054,315800.0
2008-03-03 10:00:00,25.03,25.3,25.03,25.23,559100.0,17.1054,17.2899,17.1054,17.2421,559100.0
2008-03-03 10:30:00,25.23,25.25,25.17,25.24,246700.0,17.2421,17.2557,17.2011,17.2489,246700.0
2008-03-03 11:00:00,25.23,25.31,25.17,25.28,159000.0,17.2421,17.2967,17.2011,17.2762,159000.0
2008-03-03 11:30:00,25.28,25.31,25.16,25.22,201300.0,17.2762,17.2967,17.1942,17.2352,201300.0
2008-03-03 12:00:00,25.22,25.3,25.17,25.29,295400.0,17.2352,17.2899,17.2011,17.2831,295400.0
2008-03-03 12:30:00,25.29,25.33,25.18,25.2,115900.0,17.2831,17.3104,17.2079,17.2216,115900.0
2008-03-03 13:00:00,25.21,25.22,25.18,25.21,113300.0,17.2284,17.2352,17.2079,17.2284,113300.0
2008-03-03 13:30:00,25.2,25.26,25.18,25.2,207400.0,17.2216,17.2626,17.2079,17.2216,207400.0
2008-03-03 14:00:00,25.2,25.27,25.15,25.17,252700.0,17.2216,17.2694,17.1874,17.2011,252700.0
2008-03-03 14:30:00,25.18,25.24,25.12,25.13,218600.0,17.2079,17.2489,17.1669,17.1737,218600.0
2008-03-03 15:00:00,25.13,25.27,25.13,25.23,312300.0,17.1737,17.2694,17.1737,17.2421,312300.0
2008-03-03 15:30:00,25.24,25.33,25.2,25.27,726600.0,17.2489,17.3104,17.2216,17.2694,726600.0
2008-03-04 09:30:00,25.03,25.24,25.02,25.22,204400.0,17.1054,17.2489,17.0985,17.2352,204400.0
2008-03-04 10:00:00,25.23,25.34,25.17,25.25,216500.0,17.2421,17.3172,17.2011,17.2557,216500.0
2008-03-04 10:30:00,25.25,25.27,25.09,25.12,244900.0,17.2557,17.2694,17.1464,17.1669,244900.0
2008-03-04 11:00:00,25.12,25.32,25.07,25.32,161700.0,17.1669,17.3036,17.1327,17.3036,161700.0
2008-03-04 11:30:00,25.33,25.34,25.17,25.17,219600.0,17.3104,17.3172,17.2011,17.2011,219600.0
2008-03-04 12:00:00,25.17,25.26,25.16,25.23,135600.0,17.2011,17.2626,17.1942,17.2421,135600.0
2008-03-04 12:30:00,25.22,25.3,25.15,25.17,154500.0,17.2352,17.2899,17.1874,17.2011,154500.0
2008-03-04 13:00:00,25.16,25.25,25.09,25.25,129000.0,17.1942,17.2557,17.1464,17.2557,129000.0
2008-03-04 13:30:00,25.25,25.26,25.09,25.18,194300.0,17.2557,17.2626,17.1464,17.2079,194300.0
2008-03-04 14:00:00,25.19,25.39,25.12,25.27,315800.0,17.2147,17.3514,17.1669,17.2694,315800.0
2008-03-04 14:30:00,25.27,25.59,25.26,25.44,296300.0,17.2694,17.4881,17.2626,17.3856,296300.0
2008-03-04 15:00:00,25.43,25.56,25.39,25.43,353600.0,17.3787,17.4676,17.3514,17.3787,353600.0
2008-03-04 15:30:00,25.42,25.56,25.39,25.49,752100.0,17.3719,17.4676,17.3514,17.4197,752100.0
2008-03-05 09:30:00,25.53,25.67,25.43,25.65,140500.0,17.4471,17.5428,17.3787,17.5291,140500.0
2008-03-05 10:00:00,25.66,25.84,25.58,25.59,196000.0,17.5359,17.6589,17.4813,17.4881,196000.0
2008-03-05 10:30:00,25.59,25.62,25.46,25.56,127700.0,17.4881,17.5086,17.3992,17.4676,127700.0
2008-03-05 11:00:00,25.56,25.57,25.47,25.52,120700.0,17.4676,17.4744,17.4061,17.4402,120700.0
2008-03-05 11:30:00,25.51,25.56,25.45,25.53,122600.0,17.4334,17.4676,17.3924,17.4471,122600.0
2008-03-05 12:00:00,25.53,25.85,25.46,25.56,326600.0,17.4471,17.6658,17.3992,17.4676,326600.0
2008-03-05 12:30:00,25.57,25.6,25.44,25.47,104900.0,17.4744,17.4949,17.3856,17.4061,104900.0
2008-03-05 13:00:00,25.47,25.55,25.25,25.31,192300.0,17.4061,17.4607,17.2557,17.2967,192300.0
2008-03-05 13:30:00,25.3,25.32,25.09,25.25,297700.0,17.2899,17.3036,17.1464,17.2557,297700.0
2008-03-05 14:00:00,25.25,25.42,25.21,25.41,163500.0,17.2557,17.3719,17.2284,17.3651,163500.0
2008-03-05 14:30:00,25.41,25.48,25.31,25.33,157100.0,17.3651,17.4129,17.2967,17.3104,157100.0
2008-03-05 15:00:00,25.34,25.4,25.2,25.39,272300.0,17.3172,17.3582,17.2216,17.3514,272300.0
2008-03-05 15:30:00,25.39,25.45,25.33,25.42,623600.0,17.3514,17.3924,17.3104,17.3719,623600.0
2008-03-06 09:30:00,25.27,25.4,25.06,25.12,174800.0,17.2694,17.3582,17.1259,17.1669,174800.0
2008-03-06 10:00:00,25.13,25.28,25.03,25.19,139000.0,17.1737,17.2762,17.1054,17.2147,139000.0
2008-03-06 10:30:00,25.2,25.27,25.08,25.1,126600.0,17.2216,17.2694,17.1396,17.1532,126600.0
2008-03-06 11:00:00,25.1,25.19,25.03,25.17,173900.0,17.1532,17.2147,17.1054,17.2011,173900.0
2008-03-06 11:30:00,25.18,25.21,25.06,25.13,116800.0,17.2079,17.2284,17.1259,17.1737,116800.0
2008-03-06 12:00:00,25.13,25.13,25.0,25.09,99100.0,17.1737,17.1737,17.0849,17.1464,99100.0
2008-03-06 12:30:00,25.1,25.2,25.06,25.09,121100.0,17.1532,17.2216,17.1259,17.1464,121100.0
2008-03-06 13:00:00,25.1,25.2,25.07,25.09,145300.0,17.1532,17.2216,17.1327,17.1464,145300.0
2008-03-06 13:30:00,25.09,25.12,25.06,25.1,102300.0,17.1464,17.1669,17.1259,17.1532,102300.0
2008-03-06 14:00:00,25.1,25.18,25.02,25.03,164600.0,17.1532,17.2079,17.0985,17.1054,164600.0
2008-03-06 14:30:00,25.04,25.11,25.0,25.07,133000.0,17.1122,17.1601,17.0849,17.1327,133000.0
2008-03-06 15:00:00,25.06,25.15,24.99,25.13,267700.0,17.1259,17.1874,17.078,17.1737,267700.0
2008-03-06 15:30:00,25.12,25.13,24.87,24.89,525200.0,17.1669,17.1737,16.996,17.0097,525200.0
2008-03-07 09:30:00,25.01,25.45,24.65,25.27,351500.0,17.0917,17.3924,16.8457,17.2694,351500.0
2008-03-07 10:00:00,25.27,25.45,25.01,25.27,299000.0,17.2694,17.3924,17.0917,17.2694,299000.0
2008-03-07 10:30:00,25.27,25.42,25.01,25.06,297900.0,17.2694,17.3719,17.0917,17.1259,297900.0
2008-03-07 11:00:00,25.06,25.06,24.89,24.9,150400.0,17.1259,17.1259,17.0097,17.0165,150400.0
2008-03-07 11:30:00,24.9,25.02,24.89,25.01,123300.0,17.0165,17.0985,17.0097,17.0917,123300.0
2008-03-07 12:00:00,25.01,25.08,24.98,25.06,130000.0,17.0917,17.1396,17.0712,17.1259,130000.0
2008-03-07 12:30:00,25.07,25.17,25.02,25.13,126400.0,17.1327,17.2011,17.0985,17.1737,126400.0
2008-03-07 13:00:00,25.12,25.14,25.07,25.14,88100.0,17.1669,17.1806,17.1327,17.1806,88100.0
2008-03-07 13:30:00,25.14,25.16,25.04,25.09,125300.0,17.1806,17.1942,17.1122,17.1464,125300.0
2008-03-07 14:00:00,25.09,25.1,24.96,25.0,163300.0,17.1464,17.1532,17.0575,17.0849,163300.0
2008-03-07 14:30:00,25.0,25.2,24.91,25.19,202600.0,17.0849,17.2216,17.0234,17.2147,202600.0
2008-03-07 15:00:00,25.19,25.37,25.05,25.24,401000.0,17.2147,17.3377,17.1191,17.2489,401000.0
2008-03-07 15:30:00,25.24,25.32,25.04,25.11,602700.0,17.2489,17.3036,17.1122,17.1601,602700.0
2008-03-10 09:30:00,25.07,25.28,24.94,25.13,163200.0,17.1327,17.2762,17.0439,17.1737,163200.0
2008-03-10 10:00:00,25.13,25.16,24.75,24.9,172100.0,17.1737,17.1942,16.914,17.0165,172100.0
2008-03-10 10:30:00,24.89,24.93,24.78,24.89,177400.0,17.0097,17.037,16.9345,17.0097,177400.0
2008-03-10 11:00:00,24.88,25.05,24.79,24.81,252000.0,17.0029,17.1191,16.9414,16.955,252000.0
2008-03-10 11:30:00,24.81,24.91,24.67,24.9,204200.0,16.955,17.0234,16.8594,17.0165,204200.0
2008-03-10 12:00:00,24.89,24.97,24.63,24.85,220500.0,17.0097,17.0644,16.832,16.9824,220500.0
2008-03-10 12:30:00,24.84,25.02,24.82,24.96,113700.0,16.9755,17.0985,16.9619,17.0575,113700.0
2008-03-10 13:00:00,24.96,24.97,24.87,24.88,66100.0,17.0575,17.0644,16.996,17.0029,66100.0
2008-03-10 13:30:00,24.87,24.9,24.78,24.78,97300.0,16.996,17.0165,16.9345,16.9345,97300.0
2008-03-10 14:00:00,24.79,24.86,24.69,24.8,134100.0,16.9414,16.9892,16.873,16.9482,134100.0
2008-03-10 14:30:00,24.81,24.91,24.79,24.83,147900.0,16.955,17.0234,16.9414,16.9687,147900.0
2008-03-10 15:00:00,24.82,24.89,24.74,24.81,213400.0,16.9619,17.0097,16.9072,16.955,213400.0
2008-03-10 15:30:00,24.81,24.85,24.59,24.65,473300.0,16.955,16.9824,16.8047,16.8457,473300.0
2008-03-11 09:30:00,25.17,25.54,24.88,24.93,494300.0,17.2011,17.4539,17.0029,17.037,494300.0
2008-03-11 10:00:00,24.92,25.14,24.83,25.08,290800.0,17.0302,17.1806,16.9687,17.1396,290800.0
2008-03-11 10:30:00,25.08,25.09,24.84,24.97,170600.0,17.1396,17.1464,16.9755,17.0644,170600.0
2008-03-11 11:00:00,24.99,25.02,24.82,24.91,198000.0,17.078,17.0985,16.9619,17.0234,198000.0
2008-03-11 11:30:00,24.92,24.96,24.64,24.71,157600.0,17.0302,17.0575,16.8389,16.8867,157600.0
2008-03-11 12:00:00,24.72,24.84,24.71,24.75,131900.0,16.8935,16.9755,16.8867,16.914,131900.0
2008-03-11 12:30:00,24.75,24.8,24.57,24.79,158600.0,16.914,16.9482,16.791,16.9414,158600.0
2008-03-11 13:00:00,24.78,24.84,24.62,24.81,140700.0,16.9345,16.9755,16.8252,16.955,140700.0
2008-03-11 13:30:00,24.81,24.82,24.68,24.78,361000.0,16.955,16.9619,16.8662,16.9345,361000.0
2008-03-11 14:00:00,24.78,24.88,24.76,24.78,181700.0,16.9345,17.0029,16.9209,16.9345,181700.0
2008-03-11 14:30:00,24.78,25.05,24.75,24.95,368300.0,16.9345,17.1191,16.914,17.0507,368300.0
2008-03-11 15:00:00,24.95,25.03,24.9,25.0,389200.0,17.0507,17.1054,17.0165,17.0849,389200.0
2008-03-11 15:30:00,25.0,25.23,24.91,25.21,913700.0,17.0849,17.2421,17.0234,17.2284,913700.0
2008-03-12 09:30:00,25.3,25.43,25.12,25.38,196100.0,17.2899,17.3787,17.1669,17.3446,196100.0
2008-03-12 10:00:00,25.36,25.38,25.15,25.3,143100.0,17.3309,17.3446,17.1874,17.2899,143100.0
2008-03-12 10:30:00,25.3,25.66,25.29,25.66,296700.0,17.2899,17.5359,17.2831,17.5359,296700.0
2008-03-12 11:00:00,25.65,25.97,25.64,25.85,232500.0,17.5291,17.7478,17.5223,17.6658,232500.0
2008-03-12 11:30:00,25.84,25.85,25.6,25.63,233400.0,17.6589,17.6658,17.4949,17.5154,233400.0
2008-03-12 12:00:00,25.65,25.66,25.58,25.65,297600.0,17.5291,17.5359,17.4813,17.5291,297600.0
2008-03-12 12:30:00,25.65,25.71,25.55,25.66,226800.0,17.5291,17.5701,17.4607,17.5359,226800.0
2008-03-12 13:00:00,25.66,25.75,25.64,25.71,153500.0,17.5359,17.5974,17.5223,17.5701,153500.0
2008-03-12 13:30:00,25.71,25.75,25.6,25.65,138700.0,17.5701,17.5974,17.4949,17.5291,138700.0
2008-03-12 14:00:00,25.65,25.73,25.56,25.69,164500.0,17.5291,17.5838,17.4676,17.5564,164500.0
2008-03-12 14:30:00,25.67,25.82,25.65,25.68,187400.0,17.5428,17.6453,17.5291,17.5496,187400.0
2008-03-12 15:00:00,25.68,25.68,25.44,25.46,258900.0,17.5496,17.5496,17.3856,17.3992,258900.0
2008-03-12 15:30:00,25.46,25.53,25.33,25.51,1265600.0,17.3992,17.4471,17.3104,17.4334,1265600.0
2008-03-13 09:30:00,25.19,25.35,24.85,25.04,243100.0,17.2147,17.3241,16.9824,17.1122,243100.0
2008-03-13 10:00:00,25.06,25.3,25.0,25.05,165900.0,17.1259,17.2899,17.0849,17.1191,165900.0
2008-03-13 10:30:00,25.06,25.17,24.97,25.09,225300.0,17.1259,17.2011,17.0644,17.1464,225300.0
2008-03-13 11:00:00,25.09,25.59,25.05,25.43,386700.0,17.1464,17.4881,17.1191,17.3787,386700.0
2008-03-13 11:30:00,25.4,25.52,25.36,25.5,237800.0,17.3582,17.4402,17.3309,17.4266,237800.0
2008-03-13 12:00:00,25.51,25.73,25.38,25.51,245000.0,17.4334,17.5838,17.3446,17.4334,245000.0
2008-03-13 12:30:00,25.49,25.53,25.31,25.39,352200.0,17.4197,17.4471,17.2967,17.3514,352200.0
2008-03-13 13:00:00,25.39,25.7,25.33,25.63,194100.0,17.3514,17.5633,17.3104,17.5154,194100.0
2008-03-13 13:30:00,25.63,25.69,25.47,25.52,317500.0,17.5154,17.5564,17.4061,17.4402,317500.0
2008-03-13 14:00:00,25.52,25.71,25.5,25.64,178900.0,17.4402,17.5701,17.4266,17.5223,178900.0
2008-03-13 14:30:00,25.65,25.65,25.41,25.57,172300.0,17.5291,17.5291,17.3651,17.4744,172300.0
2008-03-13 15:00:00,25.57,25.66,25.47,25.59,238100.0,17.4744,17.5359,17.4061,17.4881,238100.0
2008-03-13 15:30:00,25.59,25.69,25.46,25.52,426500.0,17.4881,17.5564,17.3992,17.4402,426500.0
2008-03-14 09:30:00,25.75,25.75,24.64,24.69,266900.0,17.5974,17.5974,16.8389,16.873,266900.0
2008-03-14 10:00:00,24.69,25.17,24.53,24.95,418200.0,16.873,17.2011,16.7637,17.0507,418200.0
2008-03-14 10:30:00,24.94,25.1,24.78,24.97,491000.0,17.0439,17.1532,16.9345,17.0644,491000.0
2008-03-14 11:00:00,24.96,25.09,24.85,24.98,198600.0,17.0575,17.1464,16.9824,17.0712,198600.0
2008-03-14 11:30:00,24.97,25.15,24.87,24.93,189300.0,17.0644,17.1874,16.996,17.037,189300.0
2008-03-14 12:00:00,24.93,25.04,24.91,24.93,155900.0,17.037,17.1122,17.0234,17.037,155900.0
2008-03-14 12:30:00,24.94,25.06,24.75,24.91,297800.0,17.0439,17.1259,16.914,17.0234,297800.0
2008-03-14 13:00:00,24.91,24.93,24.8,24.88,230600.0,17.0234,17.037,16.9482,17.0029,230600.0
2008-03-14 13:30:00,24.88,25.0,24.8,24.82,240300.0,17.0029,17.0849,16.9482,16.9619,240300.0
2008-03-14 14:00:00,24.83,24.88,24.56,24.63,254100.0,16.9687,17.0029,16.7842,16.832,254100.0
2008-03-14 14:30:00,24.65,24.85,24.55,24.67,249300.0,16.8457,16.9824,16.7774,16.8594,249300.0
2008-03-14 15:00:00,24.67,24.99,24.64,24.9,374700.0,16.8594,17.078,16.8389,17.0165,374700.0
2008-03-14 15:30:00,24.89,24.91,24.63,24.71,1033600.0,17.0097,17.0234,16.832,16.8867,1033600.0
2008-03-17 09:30:00,24.16,24.4,23.86,24.01,540600.0,16.5108,16.6748,16.3058,16.4083,540600.0
2008-03-17 10:00:00,24.01,24.15,23.91,24.12,396100.0,16.4083,16.504,16.34,16.4835,396100.0
2008-03-17 10:30:00,24.12,24.38,23.99,24.1,342300.0,16.4835,16.6612,16.3947,16.4698,342300.0
2008-03-17 11:00:00,24.12,24.15,23.9,23.98,227200.0,16.4835,16.504,16.3331,16.3878,227200.0
2008-03-17 11:30:00,23.97,24.13,23.85,23.9,188200.0,16.381,16.4903,16.299,16.3331,188200.0
2008-03-17 12:00:00,23.9,24.04,23.83,23.9,253000.0,16.3331,16.4288,16.2853,16.3331,253000.0
2008-03-17 12:30:00,23.9,24.09,23.83,24.0,170800.0,16.3331,16.463,16.2853,16.4015,170800.0
2008-03-17 13:00:00,23.99,24.02,23.79,23.97,195100.0,16.3947,16.4152,16.258,16.381,195100.0
2008-03-17 13:30:00,23.97,24.05,23.86,24.01,335400.0,16.381,16.4357,16.3058,16.4083,335400.0
2008-03-17 14:00:00,24.0,24.22,23.94,23.98,307600.0,16.4015,16.5518,16.3605,16.3878,307600.0
2008-03-17 14:30:00,23.98,24.19,23.92,24.06,377200.0,16.3878,16.5313,16.3468,16.4425,377200.0
2008-03-17 15:00:00,24.07,24.18,23.99,24.01,472900.0,16.4493,16.5245,16.3947,16.4083,472900.0
2008-03-17 15:30:00,24.01,24.25,24.01,24.06,748700.0,16.4083,16.5723,16.4083,16.4425,748700.0
2008-03-18 09:30:00,24.49,24.82,23.94,24.54,298300.0,16.7363,16.9619,16.3605,16.7705,298300.0
2008-03-18 10:00:00,24.53,24.65,24.46,24.58,159300.0,16.7637,16.8457,16.7158,16.7979,159300.0
2008-03-18 10:30:00,24.59,24.95,24.54,24.81,398300.0,16.8047,17.0507,16.7705,16.955,398300.0
2008-03-18 11:00:00,24.83,24.9,24.61,24.66,218900.0,16.9687,17.0165,16.8184,16.8525,218900.0
2008-03-18 11:30:00,24.66,24.79,24.64,24.67,192300.0,16.8525,16.9414,16.8389,16.8594,192300.0
2008-03-18 12:00:00,24.67,24.81,24.65,24.81,161700.0,16.8594,16.955,16.8457,16.955,161700.0
2008-03-18 12:30:00,24.8,24.9,24.78,24.79,183700.0,16.9482,17.0165,16.9345,16.9414,183700.0
2008-03-18 13:00:00,24.79,24.96,24.76,24.92,180100.0,16.9414,17.0575,16.9209,17.0302,180100.0
2008-03-18 13:30:00,24.93,24.97,24.83,24.96,126700.0,17.037,17.0644,16.9687,17.0575,126700.0
2008-03-18 14:00:00,24.96,24.97,24.47,24.63,407000.0,17.0575,17.0644,16.7227,16.832,407000.0
2008-03-18 14:30:00,24.63,25.11,24.39,25.03,458000.0,16.832,17.1601,16.668,17.1054,458000.0
2008-03-18 15:00:00,25.05,25.09,24.89,24.95,240300.0,17.1191,17.1464,17.0097,17.0507,240300.0
2008-03-18 15:30:00,24.94,25.31,24.92,25.27,621300.0,17.0439,17.2967,17.0302,17.2694,621300.0
2008-03-19 09:30:00,25.27,25.85,25.27,25.58,266900.0,17.2694,17.6658,17.2694,17.4813,266900.0
2008-03-19 10:00:00,25.58,25.73,25.49,25.52,183700.0,17.4813,17.5838,17.4197,17.4402,183700.0
2008-03-19 10:30:00,25.52,25.69,25.45,25.63,227100.0,17.4402,17.5564,17.3924,17.5154,227100.0
2008-03-19 11:00:00,25.63,25.79,25.6,25.74,105400.0,17.5154,17.6248,17.4949,17.5906,105400.0
2008-03-19 11:30:00,25.74,25.79,25.68,25.68,80000.0,17.5906,17.6248,17.5496,17.5496,80000.0
2008-03-19 12:00:00,25.68,25.76,25.57,25.58,135200.0,17.5496,17.6043,17.4744,17.4813,135200.0
2008-03-19 12:30:00,25.59,25.62,25.48,25.5,163600.0,17.4881,17.5086,17.4129,17.4266,163600.0
2008-03-19 13:00:00,25.5,25.65,25.47,25.53,169300.0,17.4266,17.5291,17.4061,17.4471,169300.0
2008-03-19 13:30:00,25.52,25.52,25.26,25.37,243400.0,17.4402,17.4402,17.2626,17.3377,243400.0
2008-03-19 14:00:00,25.38,25.45,25.23,25.3,257300.0,17.3446,17.3924,17.2421,17.2899,257300.0
2008-03-19 14:30:00,25.3,25.33,25.02,25.3,476500.0,17.2899,17.3104,17.0985,17.2899,476500.0
2008-03-19 15:00:00,25.29,25.36,25.02,25.06,353800.0,17.2831,17.3309,17.0985,17.1259,353800.0
2008-03-19 15:30:00,25.06,25.13,24.81,24.88,526400.0,17.1259,17.1737,16.955,17.0029,526400.0
2008-03-20 09:30:00,24.88,25.15,24.87,25.03,894300.0,17.0029,17.1874,16.996,17.1054,894300.0
2008-03-20 10:00:00,25.04,25.19,24.9,25.07,261400.0,17.1122,17.2147,17.0165,17.1327,261400.0
2008-03-20 10:30:00,25.05,25.11,24.94,25.11,137500.0,17.1191,17.1601,17.0439,17.1601,137500.0
2008-03-20 11:00:00,25.1,25.26,25.05,25.18,213700.0,17.1532,17.2626,17.1191,17.2079,213700.0
2008-03-20 11:30:00,25.19,25.2,24.94,24.99,138000.0,17.2147,17.2216,17.0439,17.078,138000.0
2008-03-20 12:00:00,24.99,25.13,24.88,24.98,183100.0,17.078,17.1737,17.0029,17.0712,183100.0
2008-03-20 12:30:00,24.98,25.04,24.86,24.95,92900.0,17.0712,17.1122,16.9892,17.0507,92900.0
2008-03-20 13:00:00,24.96,25.15,24.96,25.14,82000.0,17.0575,17.1874,17.0575,17.1806,82000.0
2008-03-20 13:30:00,25.13,25.2,25.1,25.16,114700.0,17.1737,17.2216,17.1532,17.1942,114700.0
2008-03-20 14:00:00,25.16,25.21,25.11,25.15,148700.0,17.1942,17.2284,17.1601,17.1874,148700.0
2008-03-20 14:30:00,25.15,25.35,25.11,25.33,273200.0,17.1874,17.3241,17.1601,17.3104,273200.0
2008-03-20 15:00:00,25.33,25.42,25.27,25.33,304900.0,17.3104,17.3719,17.2694,17.3104,304900.0
2008-03-20 15:30:00,25.33,25.48,24.85,25.38,785200.0,17.3104,17.4129,16.9824,17.3446,785200.0
2008-03-24 09:30:00,25.46,25.9,25.4,25.9,243000.0,17.3992,17.6999,17.3582,17.6999,243000.0
2008-03-24 10:00:00,25.9,25.98,25.75,25.84,209200.0,17.6999,17.7546,17.5974,17.6589,209200.0
2008-03-24 10:30:00,25.83,25.93,25.76,25.9,234100.0,17.6521,17.7204,17.6043,17.6999,234100.0
2008-03-24 11:00:00,25.9,25.99,25.85,25.98,199200.0,17.6999,17.7614,17.6658,17.7546,199200.0
2008-03-24 11:30:00,25.98,26.04,25.88,25.95,121200.0,17.7546,17.7956,17.6863,17.7341,121200.0
2008-03-24 12:00:00,25.93,25.98,25.85,25.95,128200.0,17.7204,17.7546,17.6658,17.7341,128200.0
2008-03-24 12:30:00,25.95,25.99,25.84,25.84,194700.0,17.7341,17.7614,17.6589,17.6589,194700.0
2008-03-24 13:00:00,25.83,25.92,25.8,25.87,106800.0,17.6521,17.7136,17.6316,17.6794,106800.0
2008-03-24 13:30:00,25.86,25.96,25.85,25.96,99000.0,17.6726,17.7409,17.6658,17.7409,99000.0
2008-03-24 14:00:00,25.98,25.98,25.85,25.95,170500.0,17.7546,17.7546,17.6658,17.7341,170500.0
2008-03-24 14:30:00,25.95,25.98,25.72,25.81,271500.0,17.7341,17.7546,17.5769,17.6384,271500.0
2008-03-24 15:00:00,25.81,25.9,25.74,25.82,199000.0,17.6384,17.6999,17.5906,17.6453,199000.0
2008-03-24 15:30:00,25.8,25.88,25.74,25.85,434000.0,17.6316,17.6863,17.5906,17.6658,434000.0
2008-03-25 09:30:00,25.8,26.02,25.53,25.59,187100.0,17.6316,17.7819,17.4471,17.4881,187100.0
2008-03-25 10:00:00,25.58,25.67,25.48,25.61,154600.0,17.4813,17.5428,17.4129,17.5018,154600.0
2008-03-25 10:30:00,25.6,25.68,25.51,25.6,135100.0,17.4949,17.5496,17.4334,17.4949,135100.0
2008-03-25 11:00:00,25.6,25.72,25.55,25.68,98500.0,17.4949,17.5769,17.4607,17.5496,98500.0
2008-03-25 11:30:00,25.69,25.72,25.58,25.61,95800.0,17.5564,17.5769,17.4813,17.5018,95800.0
2008-03-25 12:00:00,25.61,25.82,25.58,25.79,135900.0,17.5018,17.6453,17.4813,17.6248,135900.0
2008-03-25 12:30:00,25.77,25.84,25.7,25.76,139800.0,17.6111,17.6589,17.5633,17.6043,139800.0
2008-03-25 13:00:00,25.76,25.88,25.75,25.88,83600.0,17.6043,17.6863,17.5974,17.6863,83600.0
2008-03-25 13:30:00,25.88,26.08,25.86,26.01,170700.0,17.6863,17.8229,17.6726,17.7751,170700.0
2008-03-25 14:00:00,26.0,26.1,25.99,26.05,163300.0,17.7683,17.8366,17.7614,17.8024,163300.0
2008-03-25 14:30:00,26.04,26.11,25.99,26.06,123000.0,17.7956,17.8435,17.7614,17.8093,123000.0
2008-03-25 15:00:00,26.06,26.09,25.98,25.99,145500.0,17.8093,17.8298,17.7546,17.7614,145500.0
2008-03-25 15:30:00,25.99,26.02,25.88,25.96,216900.0,17.7614,17.7819,17.6863,17.7409,216900.0
2008-03-26 09:30:00,25.79,25.99,25.71,25.71,234900.0,17.6248,17.7614,17.5701,17.5701,234900.0
2008-03-26 10:00:00,25.71,25.9,25.7,25.81,179000.0,17.5701,17.6999,17.5633,17.6384,179000.0
2008-03-26 10:30:00,25.81,25.81,25.43,25.48,142300.0,17.6384,17.6384,17.3787,17.4129,142300.0
2008-03-26 11:00:00,25.46,25.51,25.31,25.45,172900.0,17.3992,17.4334,17.2967,17.3924,172900.0
2008-03-26 11:30:00,25.45,25.51,25.4,25.43,148100.0,17.3924,17.4334,17.3582,17.3787,148100.0
2008-03-26 12:00:00,25.43,25.57,25.42,25.48,152800.0,17.3787,17.4744,17.3719,17.4129,152800.0
2008-03-26 12:30:00,25.48,25.49,25.25,25.28,82500.0,17.4129,17.4197,17.2557,17.2762,82500.0
2008-03-26 13:00:00,25.28,25.38,25.27,25.29,76100.0,17.2762,17.3446,17.2694,17.2831,76100.0
2008-03-26 13:30:00,25.29,25.29,25.18,25.18,100300.0,17.2831,17.2831,17.2079,17.2079,100300.0
2008-03-26 14:00:00,25.18,25.33,25.16,25.27,152900.0,17.2079,17.3104,17.1942,17.2694,152900.0
2008-03-26 14:30:00,25.27,25.48,25.26,25.47,174900.0,17.2694,17.4129,17.2626,17.4061,174900.0
2008-03-26 15:00:00,25.49,25.5,25.08,25.12,347000.0,17.4197,17.4266,17.1396,17.1669,347000.0
2008-03-26 15:30:00,25.11,25.24,25.0,25.11,796300.0,17.1601,17.2489,17.0849,17.1601,796300.0
2008-03-27 09:30:00,25.23,25.39,25.11,25.18,212300.0,17.2421,17.3514,17.1601,17.2079,212300.0
2008-03-27 10:00:00,25.18,25.2,24.84,24.91,216900.0,17.2079,17.2216,16.9755,17.0234,216900.0
2008-03-27 10:30:00,24.9,24.97,24.78,24.88,128800.0,17.0165,17.0644,16.9345,17.0029,128800.0
2008-03-27 11:00:00,24.87,24.96,24.76,24.8,160900.0,16.996,17.0575,16.9209,16.9482,160900.0
2008-03-27 11:30:00,24.79,24.9,24.76,24.82,169800.0,16.9414,17.0165,16.9209,16.9619,169800.0
2008-03-27 12:00:00,24.82,24.96,24.8,24.95,149900.0,16.9619,17.0575,16.9482,17.0507,149900.0
2008-03-27 12:30:00,24.95,25.0,24.81,24.81,179000.0,17.0507,17.0849,16.955,16.955,179000.0
2008-03-27 13:00:00,24.81,24.86,24.77,24.84,164200.0,16.955,16.9892,16.9277,16.9755,164200.0
2008-03-27 13:30:00,24.83,24.84,24.62,24.64,189300.0,16.9687,16.9755,16.8252,16.8389,189300.0
2008-03-27 14:00:00,24.64,24.8,24.58,24.77,233800.0,16.8389,16.9482,16.7979,16.9277,233800.0
2008-03-27 14:30:00,24.77,24.9,24.72,24.73,209500.0,16.9277,17.0165,16.8935,16.9004,209500.0
2008-03-27 15:00:00,24.72,24.8,24.5,24.6,486200.0,16.8935,16.9482,16.7432,16.8115,486200.0
2008-03-27 15:30:00,24.59,24.63,24.27,24.28,1034300.0,16.8047,16.832,16.586,16.5928,1034300.0
2008-03-28 09:30:00,24.4,24.6,24.36,24.4,176600.0,16.6748,16.8115,16.6475,16.6748,176600.0
2008-03-28 10:00:00,24.4,24.53,24.34,24.43,148300.0,16.6748,16.7637,16.6338,16.6953,148300.0
2008-03-28 10:30:00,24.42,24.46,24.29,24.43,228000.0,16.6885,16.7158,16.5997,16.6953,228000.0
2008-03-28 11:00:00,24.42,24.5,24.39,24.42,208900.0,16.6885,16.7432,16.668,16.6885,208900.0
2008-03-28 11:30:00,24.42,24.5,24.4,24.47,143900.0,16.6885,16.7432,16.6748,16.7227,143900.0
2008-03-28 12:00:00,24.48,24.49,24.36,24.44,111800.0,16.7295,16.7363,16.6475,16.7022,111800.0
2008-03-28 12:30:00,24.45,24.45,24.33,24.41,124100.0,16.709,16.709,16.627,16.6817,124100.0
2008-03-28 13:00:00,24.42,24.47,24.38,24.42,121100.0,16.6885,16.7227,16.6612,16.6885,121100.0
2008-03-28 13:30:00,24.42,24.5,24.28,24.34,206600.0,16.6885,16.7432,16.5928,16.6338,206600.0
2008-03-28 14:00:00,24.34,24.39,24.22,24.22,173500.0,16.6338,16.668,16.5518,16.5518,173500.0
2008-03-28 14:30:00,24.23,24.3,24.14,24.14,253900.0,16.5587,16.6065,16.4972,16.4972,253900.0
2008-03-28 15:00:00,24.15,24.22,24.08,24.17,291500.0,16.504,16.5518,16.4562,16.5177,291500.0
2008-03-28 15:30:00,24.17,24.21,23.99,24.05,515700.0,16.5177,16.545,16.3947,16.4357,515700.0
2008-03-31 09:30:00,24.1,24.25,24.0,24.15,150300.0,16.4698,16.5723,16.4015,16.504,150300.0
2008-03-31 10:00:00,24.15,24.25,24.07,24.11,126200.0,16.504,16.5723,16.4493,16.4767,126200.0
2008-03-31 10:30:00,24.13,24.23,24.08,24.23,153700.0,16.4903,16.5587,16.4562,16.5587,153700.0
2008-03-31 11:00:00,24.23,24.26,24.12,24.23,121600.0,16.5587,16.5792,16.4835,16.5587,121600.0
2008-03-31 11:30:00,24.22,24.3,24.19,24.22,169700.0,16.5518,16.6065,16.5313,16.5518,169700.0
2008-03-31 12:00:00,24.23,24.26,24.16,24.23,87100.0,16.5587,16.5792,16.5108,16.5587,87100.0
2008-03-31 12:30:00,24.23,24.27,24.19,24.25,133600.0,16.5587,16.586,16.5313,16.5723,133600.0
2008-03-31 13:00:00,24.24,24.26,24.17,24.19,177300.0,16.5655,16.5792,16.5177,16.5313,177300.0
2008-03-31 13:30:00,24.19,24.31,24.18,24.25,153600.0,16.5313,16.6133,16.5245,16.5723,153600.0
2008-03-31 14:00:00,24.26,24.35,24.19,24.3,217700.0,16.5792,16.6407,16.5313,16.6065,217700.0
2008-03-31 14:30:00,24.32,24.39,24.22,24.32,133600.0,16.6202,16.668,16.5518,16.6202,133600.0
2008-03-31 15:00:00,24.31,24.41,24.28,24.34,281600.0,16.6133,16.6817,16.5928,16.6338,281600.0
2008-03-31 15:30:00,24.34,24.45,24.31,24.35,584700.0,16.6338,16.709,16.6133,16.6407,584700.0
2008-04-01 08:00:00,24.35,24.35,24.35,24.35,200.0,16.6407,16.6407,16.6407,16.6407,200.0
2008-04-01 08:30:00,24.35,24.35,24.35,24.35,200.0,16.6407,16.6407,16.6407,16.6407,200.0
2008-04-01 09:00:00,24.35,24.35,24.35,24.35,0.0,16.6407,16.6407,16.6407,16.6407,0.0
2008-04-01 09:30:00,24.8,25.15,24.6,25.11,258400.0,16.9482,17.1874,16.8115,17.1601,258400.0
2008-04-01 10:00:00,25.11,25.27,25.09,25.13,164200.0,17.1601,17.2694,17.1464,17.1737,164200.0
2008-04-01 10:30:00,25.12,25.37,25.12,25.34,204200.0,17.1669,17.3377,17.1669,17.3172,204200.0
2008-04-01 11:00:00,25.33,25.4,25.17,25.19,124300.0,17.3104,17.3582,17.2011,17.2147,124300.0
2008-04-01 11:30:00,25.2,25.26,25.14,25.24,73600.0,17.2216,17.2626,17.1806,17.2489,73600.0
2008-04-01 12:00:00,25.24,25.37,25.2,25.33,143500.0,17.2489,17.3377,17.2216,17.3104,143500.0
2008-04-01 12:30:00,25.33,25.36,25.25,25.31,109200.0,17.3104,17.3309,17.2557,17.2967,109200.0
2008-04-01 13:00:00,25.32,25.42,25.28,25.39,84100.0,17.3036,17.3719,17.2762,17.3514,84100.0
2008-04-01 13:30:00,25.39,25.39,25.28,25.33,76000.0,17.3514,17.3514,17.2762,17.3104,76000.0
2008-04-01 14:00:00,25.33,25.53,25.3,25.43,221200.0,17.3104,17.4471,17.2899,17.3787,221200.0
2008-04-01 14:30:00,25.43,25.61,25.42,25.45,186600.0,17.3787,17.5018,17.3719,17.3924,186600.0
2008-04-01 15:00:00,25.45,25.54,25.44,25.48,264900.0,17.3924,17.4539,17.3856,17.4129,264900.0
2008-04-01 15:30:00,25.48,25.85,25.4,25.81,948100.0,17.4129,17.6658,17.3582,17.6384,948100.0
2008-04-02 09:30:00,25.86,25.95,25.62,25.69,196200.0,17.6726,17.7341,17.5086,17.5564,196200.0
2008-04-02 10:00:00,25.69,26.02,25.64,26.01,217400.0,17.5564,17.7819,17.5223,17.7751,217400.0
2008-04-02 10:30:00,26.02,26.13,25.97,26.09,445000.0,17.7819,17.8571,17.7478,17.8298,445000.0
2008-04-02 11:00:00,26.09,26.16,26.0,26.05,182700.0,17.8298,17.8776,17.7683,17.8024,182700.0
2008-04-02 11:30:00,26.05,26.13,26.03,26.08,164800.0,17.8024,17.8571,17.7888,17.8229,164800.0
2008-04-02 12:00:00,26.08,26.13,25.96,25.98,192700.0,17.8229,17.8571,17.7409,17.7546,192700.0
2008-04-02 12:30:00,25.98,26.07,25.9,25.95,176400.0,17.7546,17.8161,17.6999,17.7341,176400.0
2008-04-02 13:00:00,25.96,25.99,25.86,25.94,133700.0,17.7409,17.7614,17.6726,17.7273,133700.0
2008-04-02 13:30:00,25.95,25.97,25.89,25.96,147900.0,17.7341,17.7478,17.6931,17.7409,147900.0
2008-04-02 14:00:00,25.96,26.07,25.95,25.97,123700.0,17.7409,17.8161,17.7341,17.7478,123700.0
2008-04-02 14:30:00,25.97,25.99,25.72,25.78,323500.0,17.7478,17.7614,17.5769,17.6179,323500.0
2008-04-02 15:00:00,25.78,25.79,25.67,25.76,278600.0,17.6179,17.6248,17.5428,17.6043,278600.0
2008-04-02 15:30:00,25.76,25.77,25.62,25.73,467400.0,17.6043,17.6111,17.5086,17.5838,467400.0
2008-04-03 09:30:00,25.55,25.82,25.42,25.64,187900.0,17.4607,17.6453,17.3719,17.5223,187900.0
2008-04-03 10:00:00,25.63,25.74,25.51,25.51,185000.0,17.5154,17.5906,17.4334,17.4334,185000.0
2008-04-03 10:30:00,25.5,25.61,25.48,25.58,116700.0,17.4266,17.5018,17.4129,17.4813,116700.0
2008-04-03 11:00:00,25.57,25.69,25.54,25.67,129800.0,17.4744,17.5564,17.4539,17.5428,129800.0
2008-04-03 11:30:00,25.68,25.8,25.63,25.77,126600.0,17.5496,17.6316,17.5154,17.6111,126600.0
2008-04-03 12:00:00,25.76,25.81,25.69,25.79,152000.0,17.6043,17.6384,17.5564,17.6248,152000.0
2008-04-03 12:30:00,25.78,25.9,25.75,25.9,153000.0,17.6179,17.6999,17.5974,17.6999,153000.0
2008-04-03 13:00:00,25.89,26.0,25.85,25.99,167100.0,17.6931,17.7683,17.6658,17.7614,167100.0
2008-04-03 13:30:00,25.99,26.0,25.87,25.9,182800.0,17.7614,17.7683,17.6794,17.6999,182800.0
2008-04-03 14:00:00,25.91,26.09,25.91,26.08,223000.0,17.7068,17.8298,17.7068,17.8229,223000.0
2008-04-03 14:30:00,26.08,26.22,26.0,26.22,219200.0,17.8229,17.9186,17.7683,17.9186,219200.0
2008-04-03 15:00:00,26.22,26.22,26.02,26.07,230400.0,17.9186,17.9186,17.7819,17.8161,230400.0
2008-04-03 15:30:00,26.07,26.21,26.04,26.18,617500.0,17.8161,17.9118,17.7956,17.8913,617500.0
2008-04-04 09:30:00,26.17,26.17,25.6,25.67,307300.0,18.0261,18.0261,17.6334,17.6817,307300.0
2008-04-04 10:00:00,25.68,25.7,25.47,25.52,244300.0,17.6885,17.7023,17.5439,17.5783,244300.0
2008-04-04 10:30:00,25.52,25.55,25.36,25.45,215800.0,17.5783,17.599,17.4681,17.5301,215800.0
2008-04-04 11:00:00,25.44,25.56,25.43,25.55,199500.0,17.5232,17.6059,17.5163,17.599,199500.0
2008-04-04 11:30:00,25.54,25.55,25.36,25.38,126500.0,17.5921,17.599,17.4681,17.4819,126500.0
2008-04-04 12:00:00,25.38,25.57,25.37,25.57,161100.0,17.4819,17.6128,17.475,17.6128,161100.0
2008-04-04 12:30:00,25.57,25.62,25.5,25.59,110100.0,17.6128,17.6472,17.5646,17.6265,110100.0
2008-04-04 13:00:00,25.59,25.7,25.53,25.67,167900.0,17.6265,17.7023,17.5852,17.6817,167900.0
2008-04-04 13:30:00,25.66,25.67,25.53,25.57,166100.0,17.6748,17.6817,17.5852,17.6128,166100.0
2008-04-04 14:00:00,25.57,25.6,25.36,25.42,209900.0,17.6128,17.6334,17.4681,17.5095,209900.0
2008-04-04 14:30:00,25.42,25.47,25.33,25.37,269100.0,17.5095,17.5439,17.4475,17.475,269100.0
2008-04-04 15:00:00,25.38,25.44,25.29,25.32,427800.0,17.4819,17.5232,17.4199,17.4406,427800.0
2008-04-04 15:30:00,25.31,25.37,25.18,25.28,543700.0,17.4337,17.475,17.3441,17.413,543700.0
2008-04-07 09:30:00,25.4,25.55,25.17,25.33,136600.0,17.4957,17.599,17.3373,17.4475,136600.0
2008-04-07 10:00:00,25.33,25.44,25.29,25.36,152100.0,17.4475,17.5232,17.4199,17.4681,152100.0
2008-04-07 10:30:00,25.37,25.52,25.33,25.51,123200.0,17.475,17.5783,17.4475,17.5714,123200.0
2008-04-07 11:00:00,25.51,25.63,25.47,25.62,97700.0,17.5714,17.6541,17.5439,17.6472,97700.0
2008-04-07 11:30:00,25.62,25.73,25.6,25.66,83200.0,17.6472,17.723,17.6334,17.6748,83200.0
2008-04-07 12:00:00,25.67,25.68,25.6,25.64,98500.0,17.6817,17.6885,17.6334,17.661,98500.0
2008-04-07 12:30:00,25.63,25.78,25.63,25.74,66800.0,17.6541,17.7574,17.6541,17.7299,66800.0
2008-04-07 13:00:00,25.74,25.78,25.65,25.69,181100.0,17.7299,17.7574,17.6679,17.6954,181100.0
2008-04-07 13:30:00,25.7,25.71,25.6,25.65,71800.0,17.7023,17.7092,17.6334,17.6679,71800.0
2008-04-07 14:00:00,25.65,25.69,25.6,25.61,84900.0,17.6679,17.6954,17.6334,17.6403,84900.0
2008-04-07 14:30:00,25.61,25.63,25.5,25.54,169100.0,17.6403,17.6541,17.5646,17.5921,169100.0
2008-04-07 15:00:00,25.53,25.54,25.46,25.5,158900.0,17.5852,17.5921,17.537,17.5646,158900.0
2008-04-07 15:30:00,25.5,25.5,25.37,25.47,258600.0,17.5646,17.5646,17.475,17.5439,258600.0
2008-04-08 09:30:00,25.31,25.31,25.1,25.25,113100.0,17.4337,17.4337,17.289,17.3924,113100.0
2008-04-08 10:00:00,25.24,25.4,25.22,25.3,180400.0,17.3855,17.4957,17.3717,17.4268,180400.0
2008-04-08 10:30:00,25.29,25.45,25.28,25.42,170100.0,17.4199,17.5301,17.413,17.5095,170100.0
2008-04-08 11:00:00,25.41,25.41,25.28,25.35,108600.0,17.5026,17.5026,17.413,17.4612,108600.0
2008-04-08 11:30:00,25.34,25.41,25.33,25.39,92400.0,17.4543,17.5026,17.4475,17.4888,92400.0
2008-04-08 12:00:00,25.39,25.46,25.32,25.32,115400.0,17.4888,17.537,17.4406,17.4406,115400.0
2008-04-08 12:30:00,25.34,25.35,25.18,25.18,59100.0,17.4543,17.4612,17.3441,17.3441,59100.0
2008-04-08 13:00:00,25.19,25.2,25.07,25.07,71200.0,17.351,17.3579,17.2684,17.2684,71200.0
2008-04-08 13:30:00,25.07,25.18,25.05,25.14,109500.0,17.2684,17.3441,17.2546,17.3166,109500.0
2008-04-08 14:00:00,25.14,25.16,25.06,25.16,121500.0,17.3166,17.3304,17.2615,17.3304,121500.0
2008-04-08 14:30:00,25.17,25.27,25.14,25.27,137600.0,17.3373,17.4061,17.3166,17.4061,137600.0
2008-04-08 15:00:00,25.26,25.28,25.19,25.26,180900.0,17.3992,17.413,17.351,17.3992,180900.0
2008-04-08 15:30:00,25.25,25.34,25.19,25.21,263300.0,17.3924,17.4543,17.351,17.3648,263300.0
2008-04-09 09:30:00,25.15,25.38,25.1,25.18,139000.0,17.3235,17.4819,17.289,17.3441,139000.0
2008-04-09 10:00:00,25.18,25.37,25.12,25.34,92500.0,17.3441,17.475,17.3028,17.4543,92500.0
2008-04-09 10:30:00,25.34,25.34,25.16,25.31,136600.0,17.4543,17.4543,17.3304,17.4337,136600.0
2008-04-09 11:00:00,25.32,25.39,25.23,25.25,102200.0,17.4406,17.4888,17.3786,17.3924,102200.0
2008-04-09 11:30:00,25.24,25.25,25.1,25.16,65200.0,17.3855,17.3924,17.289,17.3304,65200.0
2008-04-09 12:00:00,25.14,25.21,25.13,25.2,71600.0,17.3166,17.3648,17.3097,17.3579,71600.0
2008-04-09 12:30:00,25.19,25.21,25.09,25.1,51600.0,17.351,17.3648,17.2821,17.289,51600.0
2008-04-09 13:00:00,25.1,25.19,25.06,25.13,81400.0,17.289,17.351,17.2615,17.3097,81400.0
2008-04-09 13:30:00,25.14,25.21,25.11,25.2,78400.0,17.3166,17.3648,17.2959,17.3579,78400.0
2008-04-09 14:00:00,25.21,25.25,25.11,25.14,90500.0,17.3648,17.3924,17.2959,17.3166,90500.0
2008-04-09 14:30:00,25.14,25.18,25.07,25.15,104100.0,17.3166,17.3441,17.2684,17.3235,104100.0
2008-04-09 15:00:00,25.16,25.24,25.12,25.19,220600.0,17.3304,17.3855,17.3028,17.351,220600.0
2008-04-09 15:30:00,25.2,25.22,24.96,25.05,383300.0,17.3579,17.3717,17.1926,17.2546,383300.0
2008-04-10 09:30:00,25.13,25.41,25.01,25.37,433200.0,17.3097,17.5026,17.227,17.475,433200.0
2008-04-10 10:00:00,25.37,25.6,25.34,25.53,285200.0,17.475,17.6334,17.4543,17.5852,285200.0
2008-04-10 10:30:00,25.54,25.71,25.49,25.66,296600.0,17.5921,17.7092,17.5577,17.6748,296600.0
2008-04-10 11:00:00,25.66,25.79,25.63,25.75,243400.0,17.6748,17.7643,17.6541,17.7368,243400.0
2008-04-10 11:30:00,25.76,25.82,25.74,25.8,134600.0,17.7436,17.785,17.7299,17.7712,134600.0
2008-04-10 12:00:00,25.79,25.84,25.74,25.77,187000.0,17.7643,17.7988,17.7299,17.7505,187000.0
2008-04-10 12:30:00,25.78,25.84,25.68,25.71,172500.0,17.7574,17.7988,17.6885,17.7092,172500.0
2008-04-10 13:00:00,25.7,25.8,25.69,25.79,116500.0,17.7023,17.7712,17.6954,17.7643,116500.0
2008-04-10 13:30:00,25.79,25.81,25.73,25.73,139300.0,17.7643,17.7781,17.723,17.723,139300.0
2008-04-10 14:00:00,25.73,25.81,25.68,25.71,199200.0,17.723,17.7781,17.6885,17.7092,199200.0
2008-04-10 14:30:00,25.7,25.81,25.69,25.8,190100.0,17.7023,17.7781,17.6954,17.7712,190100.0
2008-04-10 15:00:00,25.79,25.84,25.74,25.78,288900.0,17.7643,17.7988,17.7299,17.7574,288900.0
2008-04-10 15:30:00,25.78,25.83,25.66,25.8,876000.0,17.7574,17.7919,17.6748,17.7712,876000.0
2008-04-11 09:30:00,25.46,25.75,25.46,25.7,259000.0,17.537,17.7368,17.537,17.7023,259000.0
2008-04-11 10:00:00,25.71,25.83,25.67,25.77,262800.0,17.7092,17.7919,17.6817,17.7505,262800.0
2008-04-11 10:30:00,25.77,25.87,25.74,25.81,182800.0,17.7505,17.8194,17.7299,17.7781,182800.0
2008-04-11 11:00:00,25.81,25.82,25.73,25.77,221600.0,17.7781,17.785,17.723,17.7505,221600.0
2008-04-11 11:30:00,25.75,25.78,25.7,25.75,132400.0,17.7368,17.7574,17.7023,17.7368,132400.0
2008-04-11 12:00:00,25.75,25.77,25.69,25.72,203000.0,17.7368,17.7505,17.6954,17.7161,203000.0
2008-04-11 12:30:00,25.71,25.77,25.71,25.75,139200.0,17.7092,17.7505,17.7092,17.7368,139200.0
2008-04-11 13:00:00,25.75,25.77,25.73,25.75,191700.0,17.7368,17.7505,17.723,17.7368,191700.0
2008-04-11 13:30:00,25.75,25.78,25.73,25.75,213900.0,17.7368,17.7574,17.723,17.7368,213900.0
2008-04-11 14:00:00,25.76,25.78,25.7,25.76,428400.0,17.7436,17.7574,17.7023,17.7436,428400.0
2008-04-11 14:30:00,25.76,25.8,25.74,25.75,203800.0,17.7436,17.7712,17.7299,17.7368,203800.0
2008-04-11 15:00:00,25.76,25.77,25.67,25.74,381200.0,17.7436,17.7505,17.6817,17.7299,381200.0
2008-04-11 15:30:00,25.75,25.75,25.57,25.64,605100.0,17.7368,17.7368,17.6128,17.661,605100.0
2008-04-14 09:30:00,26.89,26.89,25.95,26.11,368700.0,18.522,18.522,17.8745,17.9847,368700.0
2008-04-14 10:00:00,26.12,26.17,26.07,26.13,244800.0,17.9916,18.0261,17.9572,17.9985,244800.0
2008-04-14 10:30:00,26.14,26.2,26.11,26.19,211100.0,18.0054,18.0467,17.9847,18.0398,211100.0
2008-04-14 11:00:00,26.2,26.2,26.16,26.19,164700.0,18.0467,18.0467,18.0192,18.0398,164700.0
2008-04-14 11:30:00,26.19,26.42,26.17,26.41,257900.0,18.0398,18.1983,18.0261,18.1914,257900.0
2008-04-14 12:00:00,26.41,26.5,26.37,26.49,245100.0,18.1914,18.2534,18.1638,18.2465,245100.0
2008-04-14 12:30:00,26.49,26.5,26.43,26.47,144200.0,18.2465,18.2534,18.2051,18.2327,144200.0
2008-04-14 13:00:00,26.47,26.47,26.35,26.36,254700.0,18.2327,18.2327,18.15,18.1569,254700.0
2008-04-14 13:30:00,26.36,26.37,26.27,26.32,205400.0,18.1569,18.1638,18.0949,18.1294,205400.0
2008-04-14 14:00:00,26.32,26.37,26.29,26.36,158300.0,18.1294,18.1638,18.1087,18.1569,158300.0
2008-04-14 14:30:00,26.35,26.37,26.23,26.24,208200.0,18.15,18.1638,18.0674,18.0743,208200.0
2008-04-14 15:00:00,26.23,26.26,26.17,26.17,388100.0,18.0674,18.088,18.0261,18.0261,388100.0
2008-04-14 15:30:00,26.18,26.21,26.14,26.2,509900.0,18.0329,18.0536,18.0054,18.0467,509900.0
2008-04-15 09:30:00,26.0,26.4,26.0,26.21,292600.0,17.909,18.1845,17.909,18.0536,292600.0
2008-04-15 10:00:00,26.22,26.26,26.08,26.11,213900.0,18.0605,18.088,17.9641,17.9847,213900.0
2008-04-15 10:30:00,26.09,26.3,26.09,26.3,135500.0,17.971,18.1156,17.971,18.1156,135500.0
2008-04-15 11:00:00,26.3,26.31,26.04,26.13,271400.0,18.1156,18.1225,17.9365,17.9985,271400.0
2008-04-15 11:30:00,26.13,26.28,26.12,26.23,91300.0,17.9985,18.1018,17.9916,18.0674,91300.0
2008-04-15 12:00:00,26.23,26.23,26.13,26.21,81200.0,18.0674,18.0674,17.9985,18.0536,81200.0
2008-04-15 12:30:00,26.21,26.24,26.16,26.19,121000.0,18.0536,18.0743,18.0192,18.0398,121000.0
2008-04-15 13:00:00,26.2,26.3,26.19,26.29,75100.0,18.0467,18.1156,18.0398,18.1087,75100.0
2008-04-15 13:30:00,26.29,26.46,26.28,26.44,140700.0,18.1087,18.2258,18.1018,18.212,140700.0
2008-04-15 14:00:00,26.43,26.5,26.42,26.47,153900.0,18.2051,18.2534,18.1983,18.2327,153900.0
2008-04-15 14:30:00,26.47,26.54,26.46,26.47,154300.0,18.2327,18.2809,18.2258,18.2327,154300.0
2008-04-15 15:00:00,26.48,26.59,26.46,26.58,229200.0,18.2396,18.3154,18.2258,18.3085,229200.0
2008-04-15 15:30:00,26.57,26.68,26.57,26.67,538300.0,18.3016,18.3773,18.3016,18.3705,538300.0
2008-04-16 09:30:00,26.9,27.13,26.9,27.0,257000.0,18.5289,18.6873,18.5289,18.5978,257000.0
2008-04-16 10:00:00,27.01,27.08,26.9,27.07,234000.0,18.6047,18.6529,18.5289,18.646,234000.0
2008-04-16 10:30:00,27.08,27.23,27.08,27.23,201700.0,18.6529,18.7562,18.6529,18.7562,201700.0
2008-04-16 11:00:00,27.23,27.23,27.05,27.1,168000.0,18.7562,18.7562,18.6322,18.6666,168000.0
2008-04-16 11:30:00,27.09,27.13,27.01,27.05,135900.0,18.6598,18.6873,18.6047,18.6322,135900.0
2008-04-16 12:00:00,27.05,27.13,26.99,27.13,177000.0,18.6322,18.6873,18.5909,18.6873,177000.0
2008-04-16 12:30:00,27.14,27.15,27.1,27.12,92100.0,18.6942,18.7011,18.6666,18.6804,92100.0
2008-04-16 13:00:00,27.12,27.15,27.11,27.15,124800.0,18.6804,18.7011,18.6735,18.7011,124800.0
2008-04-16 13:30:00,27.14,27.21,27.1,27.2,143600.0,18.6942,18.7424,18.6666,18.7355,143600.0
2008-04-16 14:00:00,27.2,27.21,27.1,27.15,148900.0,18.7355,18.7424,18.6666,18.7011,148900.0
2008-04-16 14:30:00,27.15,27.19,27.1,27.13,136700.0,18.7011,18.7286,18.6666,18.6873,136700.0
2008-04-16 15:00:00,27.13,27.27,27.13,27.25,187100.0,18.6873,18.7837,18.6873,18.77,187100.0
2008-04-16 15:30:00,27.24,27.48,27.2,27.37,608000.0,18.7631,18.9284,18.7355,18.8526,608000.0
2008-04-17 09:30:00,27.28,27.47,27.17,27.39,234900.0,18.7906,18.9215,18.7149,18.8664,234900.0
2008-04-17 10:00:00,27.4,27.61,27.29,27.59,237900.0,18.8733,19.0179,18.7975,19.0042,237900.0
2008-04-17 10:30:00,27.59,27.72,27.53,27.67,126300.0,19.0042,19.0937,18.9628,19.0593,126300.0
2008-04-17 11:00:00,27.67,27.79,27.65,27.72,114700.0,19.0593,19.1419,19.0455,19.0937,114700.0
2008-04-17 11:30:00,27.73,27.76,27.66,27.69,80400.0,19.1006,19.1213,19.0524,19.073,80400.0
2008-04-17 12:00:00,27.68,27.76,27.68,27.71,94200.0,19.0662,19.1213,19.0662,19.0868,94200.0
2008-04-17 12:30:00,27.71,27.82,27.71,27.79,158100.0,19.0868,19.1626,19.0868,19.1419,158100.0
2008-04-17 13:00:00,27.81,27.9,27.79,27.89,126500.0,19.1557,19.2177,19.1419,19.2108,126500.0
2008-04-17 13:30:00,27.9,27.92,27.82,27.87,224700.0,19.2177,19.2315,19.1626,19.197,224700.0
2008-04-17 14:00:00,27.86,27.89,27.77,27.81,177800.0,19.1901,19.2108,19.1281,19.1557,177800.0
2008-04-17 14:30:00,27.81,27.9,27.81,27.83,165300.0,19.1557,19.2177,19.1557,19.1695,165300.0
2008-04-17 15:00:00,27.83,27.93,27.78,27.9,408300.0,19.1695,19.2384,19.135,19.2177,408300.0
2008-04-17 15:30:00,27.9,28.15,27.88,27.98,746700.0,19.2177,19.3899,19.2039,19.2728,746700.0
2008-04-18 09:30:00,28.43,28.9,28.28,28.39,513700.0,19.5828,19.9065,19.4794,19.5552,513700.0
2008-04-18 10:00:00,28.4,28.4,28.04,28.04,459400.0,19.5621,19.5621,19.3141,19.3141,459400.0
2008-04-18 10:30:00,28.05,28.12,27.93,28.01,328800.0,19.321,19.3692,19.2384,19.2935,328800.0
2008-04-18 11:00:00,28.0,28.09,27.79,27.85,219000.0,19.2866,19.3486,19.1419,19.1833,219000.0
2008-04-18 11:30:00,27.85,28.06,27.85,28.04,129700.0,19.1833,19.3279,19.1833,19.3141,129700.0
2008-04-18 12:00:00,28.04,28.09,27.91,27.99,115900.0,19.3141,19.3486,19.2246,19.2797,115900.0
2008-04-18 12:30:00,28.0,28.0,27.85,27.86,96700.0,19.2866,19.2866,19.1833,19.1901,96700.0
2008-04-18 13:00:00,27.86,27.95,27.85,27.9,109300.0,19.1901,19.2521,19.1833,19.2177,109300.0
2008-04-18 13:30:00,27.9,27.95,27.85,27.92,164100.0,19.2177,19.2521,19.1833,19.2315,164100.0
2008-04-18 14:00:00,27.92,27.95,27.77,27.8,267700.0,19.2315,19.2521,19.1281,19.1488,267700.0
2008-04-18 14:30:00,27.81,27.91,27.76,27.85,219700.0,19.1557,19.2246,19.1213,19.1833,219700.0
2008-04-18 15:00:00,27.85,27.86,27.64,27.67,341500.0,19.1833,19.1901,19.0386,19.0593,341500.0
2008-04-18 15:30:00,27.67,27.87,27.67,27.84,476100.0,19.0593,19.197,19.0593,19.1764,476100.0
2008-04-21 09:30:00,27.75,27.83,27.61,27.61,131900.0,19.1144,19.1695,19.0179,19.0179,131900.0
2008-04-21 10:00:00,27.61,27.63,27.43,27.48,178300.0,19.0179,19.0317,18.894,18.9284,178300.0
2008-04-21 10:30:00,27.47,27.58,27.44,27.47,163300.0,18.9215,18.9973,18.9008,18.9215,163300.0
2008-04-21 11:00:00,27.47,27.68,27.45,27.65,100100.0,18.9215,19.0662,18.9077,19.0455,100100.0
2008-04-21 11:30:00,27.65,27.7,27.64,27.67,111100.0,19.0455,19.0799,19.0386,19.0593,111100.0
2008-04-21 12:00:00,27.67,27.69,27.58,27.59,123000.0,19.0593,19.073,18.9973,19.0042,123000.0
2008-04-21 12:30:00,27.59,27.63,27.49,27.51,191700.0,19.0042,19.0317,18.9353,18.9491,191700.0
2008-04-21 13:00:00,27.51,27.61,27.51,27.59,118000.0,18.9491,19.0179,18.9491,19.0042,118000.0
2008-04-21 13:30:00,27.59,27.6,27.46,27.5,123600.0,19.0042,19.011,18.9146,18.9422,123600.0
2008-04-21 14:00:00,27.49,27.51,27.4,27.42,116400.0,18.9353,18.9491,18.8733,18.8871,116400.0
2008-04-21 14:30:00,27.42,27.52,27.41,27.47,128000.0,18.8871,18.9559,18.8802,18.9215,128000.0
2008-04-21 15:00:00,27.47,27.56,27.46,27.55,168500.0,18.9215,18.9835,18.9146,18.9766,168500.0
2008-04-21 15:30:00,27.55,27.64,27.51,27.52,359600.0,18.9766,19.0386,18.9491,18.9559,359600.0
2008-04-22 09:30:00,27.46,27.74,27.46,27.73,285000.0,18.9146,19.1075,18.9146,19.1006,285000.0
2008-04-22 10:00:00,27.73,27.96,27.72,27.93,347700.0,19.1006,19.259,19.0937,19.2384,347700.0
2008-04-22 10:30:00,27.92,28.07,27.81,27.95,249500.0,19.2315,19.3348,19.1557,19.2521,249500.0
2008-04-22 11:00:00,27.95,27.97,27.71,27.75,133200.0,19.2521,19.2659,19.0868,19.1144,133200.0
2008-04-22 11:30:00,27.75,27.8,27.66,27.75,157900.0,19.1144,19.1488,19.0524,19.1144,157900.0
2008-04-22 12:00:00,27.75,27.9,27.75,27.86,179200.0,19.1144,19.2177,19.1144,19.1901,179200.0
2008-04-22 12:30:00,27.87,27.93,27.74,27.79,227100.0,19.197,19.2384,19.1075,19.1419,227100.0
2008-04-22 13:00:00,27.79,27.91,27.77,27.87,205100.0,19.1419,19.2246,19.1281,19.197,205100.0
2008-04-22 13:30:00,27.87,27.99,27.84,27.96,151400.0,19.197,19.2797,19.1764,19.259,151400.0
2008-04-22 14:00:00,27.97,28.02,27.91,28.01,174300.0,19.2659,19.3003,19.2246,19.2935,174300.0
2008-04-22 14:30:00,28.0,28.04,27.96,28.0,172400.0,19.2866,19.3141,19.259,19.2866,172400.0
2008-04-22 15:00:00,28.0,28.16,28.0,28.13,290700.0,19.2866,19.3968,19.2866,19.3761,290700.0
2008-04-22 15:30:00,28.13,28.27,28.09,28.17,678200.0,19.3761,19.4725,19.3486,19.4037,678200.0
2008-04-23 09:30:00,28.32,28.32,27.85,27.85,161700.0,19.507,19.507,19.1833,19.1833,161700.0
2008-04-23 10:00:00,27.85,27.97,27.8,27.97,183500.0,19.1833,19.2659,19.1488,19.2659,183500.0
2008-04-23 10:30:00,27.96,28.15,27.96,28.01,120200.0,19.259,19.3899,19.259,19.2935,120200.0
2008-04-23 11:00:00,28.01,28.02,27.79,27.81,154000.0,19.2935,19.3003,19.1419,19.1557,154000.0
2008-04-23 11:30:00,27.81,27.88,27.72,27.73,106100.0,19.1557,19.2039,19.0937,19.1006,106100.0
2008-04-23 12:00:00,27.74,27.77,27.6,27.67,107300.0,19.1075,19.1281,19.011,19.0593,107300.0
2008-04-23 12:30:00,27.66,27.68,27.46,27.57,126300.0,19.0524,19.0662,18.9146,18.9904,126300.0
2008-04-23 13:00:00,27.56,27.65,27.52,27.61,143900.0,18.9835,19.0455,18.9559,19.0179,143900.0
2008-04-23 13:30:00,27.61,27.62,27.51,27.61,126300.0,19.0179,19.0248,18.9491,19.0179,126300.0
2008-04-23 14:00:00,27.61,27.65,27.55,27.55,80700.0,19.0179,19.0455,18.9766,18.9766,80700.0
2008-04-23 14:30:00,27.57,27.65,27.52,27.58,154900.0,18.9904,19.0455,18.9559,18.9973,154900.0
2008-04-23 15:00:00,27.58,27.69,27.54,27.56,185400.0,18.9973,19.073,18.9697,18.9835,185400.0
2008-04-23 15:30:00,27.56,27.7,27.51,27.65,313800.0,18.9835,19.0799,18.9491,19.0455,313800.0
2008-04-24 09:30:00,27.66,27.91,27.66,27.9,101100.0,19.0524,19.2246,19.0524,19.2177,101100.0
2008-04-24 10:00:00,27.9,28.0,27.68,28.0,168400.0,19.2177,19.2866,19.0662,19.2866,168400.0
2008-04-24 10:30:00,28.0,28.03,27.89,28.02,130900.0,19.2866,19.3072,19.2108,19.3003,130900.0
2008-04-24 11:00:00,28.01,28.23,28.01,28.23,166700.0,19.2935,19.445,19.2935,19.445,166700.0
2008-04-24 11:30:00,28.23,28.4,28.17,28.34,164200.0,19.445,19.5621,19.4037,19.5208,164200.0
2008-04-24 12:00:00,28.34,28.58,28.31,28.46,217300.0,19.5208,19.6861,19.5001,19.6034,217300.0
2008-04-24 12:30:00,28.46,28.55,28.38,28.4,153000.0,19.6034,19.6654,19.5483,19.5621,153000.0
2008-04-24 13:00:00,28.41,28.46,28.28,28.28,165100.0,19.569,19.6034,19.4794,19.4794,165100.0
2008-04-24 13:30:00,28.28,28.34,28.22,28.32,87300.0,19.4794,19.5208,19.4381,19.507,87300.0
2008-04-24 14:00:00,28.31,28.46,28.3,28.35,166400.0,19.5001,19.6034,19.4932,19.5277,166400.0
2008-04-24 14:30:00,28.36,28.39,28.22,28.24,216800.0,19.5345,19.5552,19.4381,19.4519,216800.0
2008-04-24 15:00:00,28.23,28.3,28.15,28.28,304700.0,19.445,19.4932,19.3899,19.4794,304700.0
2008-04-24 15:30:00,28.29,28.34,28.14,28.18,594900.0,19.4863,19.5208,19.383,19.4106,594900.0
2008-04-25 09:30:00,28.41,28.48,27.88,27.92,170700.0,19.569,19.6172,19.2039,19.2315,170700.0
2008-04-25 10:00:00,27.92,28.02,27.8,28.0,152200.0,19.2315,19.3003,19.1488,19.2866,152200.0
2008-04-25 10:30:00,27.99,28.01,27.74,27.87,135500.0,19.2797,19.2935,19.1075,19.197,135500.0
2008-04-25 11:00:00,27.89,27.91,27.6,27.7,98700.0,19.2108,19.2246,19.011,19.0799,98700.0
2008-04-25 11:30:00,27.71,27.83,27.71,27.8,59400.0,19.0868,19.1695,19.0868,19.1488,59400.0
2008-04-25 12:00:00,27.8,27.85,27.74,27.74,77100.0,19.1488,19.1833,19.1075,19.1075,77100.0
2008-04-25 12:30:00,27.74,27.76,27.66,27.7,78500.0,19.1075,19.1213,19.0524,19.0799,78500.0
2008-04-25 13:00:00,27.7,27.75,27.65,27.69,104400.0,19.0799,19.1144,19.0455,19.073,104400.0
2008-04-25 13:30:00,27.7,27.8,27.66,27.8,151700.0,19.0799,19.1488,19.0524,19.1488,151700.0
2008-04-25 14:00:00,27.79,27.85,27.73,27.8,172700.0,19.1419,19.1833,19.1006,19.1488,172700.0
2008-04-25 14:30:00,27.8,27.89,27.78,27.84,131300.0,19.1488,19.2108,19.135,19.1764,131300.0
2008-04-25 15:00:00,27.86,28.07,27.84,28.01,180300.0,19.1901,19.3348,19.1764,19.2935,180300.0
2008-04-25 15:30:00,28.01,28.17,28.01,28.1,476100.0,19.2935,19.4037,19.2935,19.3555,476100.0
2008-04-28 09:30:00,28.06,28.45,28.06,28.18,109800.0,19.3279,19.5965,19.3279,19.4106,109800.0
2008-04-28 10:00:00,28.18,28.25,28.05,28.05,90100.0,19.4106,19.4588,19.321,19.321,90100.0
2008-04-28 10:30:00,28.07,28.23,28.05,28.15,88800.0,19.3348,19.445,19.321,19.3899,88800.0
2008-04-28 11:00:00,28.14,28.15,27.98,28.03,81000.0,19.383,19.3899,19.2728,19.3072,81000.0
2008-04-28 11:30:00,28.03,28.07,28.01,28.05,49600.0,19.3072,19.3348,19.2935,19.321,49600.0
2008-04-28 12:00:00,28.05,28.08,28.03,28.03,69200.0,19.321,19.3417,19.3072,19.3072,69200.0
2008-04-28 12:30:00,28.03,28.1,28.0,28.07,88000.0,19.3072,19.3555,19.2866,19.3348,88000.0
2008-04-28 13:00:00,28.06,28.07,28.03,28.06,103200.0,19.3279,19.3348,19.3072,19.3279,103200.0
2008-04-28 13:30:00,28.06,28.16,28.05,28.15,118400.0,19.3279,19.3968,19.321,19.3899,118400.0
2008-04-28 14:00:00,28.15,28.15,28.07,28.1,105400.0,19.3899,19.3899,19.3348,19.3555,105400.0
2008-04-28 14:30:00,28.09,28.15,28.07,28.11,103900.0,19.3486,19.3899,19.3348,19.3623,103900.0
2008-04-28 15:00:00,28.11,28.16,28.03,28.05,197200.0,19.3623,19.3968,19.3072,19.321,197200.0
2008-04-28 15:30:00,28.05,28.09,27.94,27.96,304300.0,19.321,19.3486,19.2452,19.259,304300.0
2008-04-29 09:30:00,28.05,28.16,27.98,28.1,160800.0,19.321,19.3968,19.2728,19.3555,160800.0
2008-04-29 10:00:00,28.11,28.15,27.95,28.01,176100.0,19.3623,19.3899,19.2521,19.2935,176100.0
2008-04-29 10:30:00,28.01,28.03,27.9,28.0,122400.0,19.2935,19.3072,19.2177,19.2866,122400.0
2008-04-29 11:00:00,28.0,28.05,27.95,28.05,90500.0,19.2866,19.321,19.2521,19.321,90500.0
2008-04-29 11:30:00,28.05,28.07,27.94,27.97,96300.0,19.321,19.3348,19.2452,19.2659,96300.0
2008-04-29 12:00:00,27.96,28.11,27.91,28.11,136500.0,19.259,19.3623,19.2246,19.3623,136500.0
2008-04-29 12:30:00,28.11,28.12,28.0,28.04,66000.0,19.3623,19.3692,19.2866,19.3141,66000.0
2008-04-29 13:00:00,28.04,28.05,28.0,28.02,150900.0,19.3141,19.321,19.2866,19.3003,150900.0
2008-04-29 13:30:00,28.01,28.08,28.01,28.05,161700.0,19.2935,19.3417,19.2935,19.321,161700.0
2008-04-29 14:00:00,28.04,28.07,28.02,28.07,168100.0,19.3141,19.3348,19.3003,19.3348,168100.0
2008-04-29 14:30:00,28.07,28.22,28.04,28.22,192400.0,19.3348,19.4381,19.3141,19.4381,192400.0
2008-04-29 15:00:00,28.22,28.27,28.17,28.2,179800.0,19.4381,19.4725,19.4037,19.4243,179800.0
2008-04-29 15:30:00,28.19,28.25,28.14,28.2,366100.0,19.4174,19.4588,19.383,19.4243,366100.0
2008-04-30 09:30:00,28.02,28.14,27.94,28.0,155400.0,19.3003,19.383,19.2452,19.2866,155400.0
2008-04-30 10:00:00,28.0,28.02,27.84,27.95,108100.0,19.2866,19.3003,19.1764,19.2521,108100.0
2008-04-30 10:30:00,27.95,28.05,27.95,28.04,125400.0,19.2521,19.321,19.2521,19.3141,125400.0
2008-04-30 11:00:00,28.04,28.16,28.01,28.11,93000.0,19.3141,19.3968,19.2935,19.3623,93000.0
2008-04-30 11:30:00,28.1,28.12,28.0,28.1,176600.0,19.3555,19.3692,19.2866,19.3555,176600.0
2008-04-30 12:00:00,28.09,28.13,28.03,28.07,341400.0,19.3486,19.3761,19.3072,19.3348,341400.0
2008-04-30 12:30:00,28.08,28.08,27.97,28.03,78800.0,19.3417,19.3417,19.2659,19.3072,78800.0
2008-04-30 13:00:00,28.03,28.04,27.98,28.01,115700.0,19.3072,19.3141,19.2728,19.2935,115700.0
2008-04-30 13:30:00,28.0,28.02,27.94,27.96,87900.0,19.2866,19.3003,19.2452,19.259,87900.0
2008-04-30 14:00:00,27.96,28.2,27.89,28.06,367600.0,19.259,19.4243,19.2108,19.3279,367600.0
2008-04-30 14:30:00,28.06,28.09,27.72,27.72,306300.0,19.3279,19.3486,19.0937,19.0937,306300.0
2008-04-30 15:00:00,27.72,27.77,27.53,27.61,283000.0,19.0937,19.1281,18.9628,19.0179,283000.0
2008-04-30 15:30:00,27.62,27.66,27.53,27.54,442900.0,19.0248,19.0524,18.9628,18.9697,442900.0
2008-05-01 09:30:00,27.44,28.04,27.44,28.0,202300.0,18.9008,19.3141,18.9008,19.2866,202300.0
2008-05-01 10:00:00,28.01,28.11,27.97,28.05,297000.0,19.2935,19.3623,19.2659,19.321,297000.0
2008-05-01 10:30:00,28.04,28.14,28.04,28.13,167300.0,19.3141,19.383,19.3141,19.3761,167300.0
2008-05-01 11:00:00,28.12,28.43,28.05,28.1,402900.0,19.3692,19.5828,19.321,19.3555,402900.0
2008-05-01 11:30:00,28.1,28.21,28.07,28.14,286600.0,19.3555,19.4312,19.3348,19.383,286600.0
2008-05-01 12:00:00,28.14,28.29,28.13,28.29,117300.0,19.383,19.4863,19.3761,19.4863,117300.0
2008-05-01 12:30:00,28.29,28.51,28.29,28.47,265000.0,19.4863,19.6379,19.4863,19.6103,265000.0
2008-05-01 13:00:00,28.47,28.58,28.4,28.55,236200.0,19.6103,19.6861,19.5621,19.6654,236200.0
2008-05-01 13:30:00,28.56,28.57,28.36,28.39,197000.0,19.6723,19.6792,19.5345,19.5552,197000.0
2008-05-01 14:00:00,28.39,28.6,28.36,28.51,240800.0,19.5552,19.6999,19.5345,19.6379,240800.0
2008-05-01 14:30:00,28.51,28.59,28.45,28.48,242600.0,19.6379,19.693,19.5965,19.6172,242600.0
2008-05-01 15:00:00,28.47,28.62,28.47,28.56,245800.0,19.6103,19.7136,19.6103,19.6723,245800.0
2008-05-01 15:30:00,28.56,28.62,28.46,28.58,437900.0,19.6723,19.7136,19.6034,19.6861,437900.0
2008-05-02 09:30:00,28.8,28.9,28.6,28.8,161400.0,19.8376,19.9065,19.6999,19.8376,161400.0
2008-05-02 10:00:00,28.8,28.83,28.43,28.44,225300.0,19.8376,19.8583,19.5828,19.5896,225300.0
2008-05-02 10:30:00,28.46,28.62,28.45,28.52,111200.0,19.6034,19.7136,19.5965,19.6448,111200.0
2008-05-02 11:00:00,28.53,28.63,28.5,28.56,121900.0,19.6516,19.7205,19.631,19.6723,121900.0
2008-05-02 11:30:00,28.56,28.6,28.4,28.42,84300.0,19.6723,19.6999,19.5621,19.5759,84300.0
2008-05-02 12:00:00,28.41,28.45,28.37,28.45,70700.0,19.569,19.5965,19.5414,19.5965,70700.0
2008-05-02 12:30:00,28.45,28.45,28.33,28.37,81400.0,19.5965,19.5965,19.5139,19.5414,81400.0
2008-05-02 13:00:00,28.38,28.38,28.17,28.3,149600.0,19.5483,19.5483,19.4037,19.4932,149600.0
2008-05-02 13:30:00,28.3,28.36,28.29,28.3,142900.0,19.4932,19.5345,19.4863,19.4932,142900.0
2008-05-02 14:00:00,28.3,28.37,28.26,28.3,302300.0,19.4932,19.5414,19.4657,19.4932,302300.0
2008-05-02 14:30:00,28.3,28.33,28.2,28.2,219900.0,19.4932,19.5139,19.4243,19.4243,219900.0
2008-05-02 15:00:00,28.2,28.38,28.18,28.33,250500.0,19.4243,19.5483,19.4106,19.5139,250500.0
2008-05-02 15:30:00,28.33,28.63,28.33,28.5,881200.0,19.5139,19.7205,19.5139,19.631,881200.0
2008-05-05 09:30:00,28.29,28.34,28.1,28.16,238200.0,19.4863,19.5208,19.3555,19.3968,238200.0
2008-05-05 10:00:00,28.18,28.3,28.04,28.05,199600.0,19.4106,19.4932,19.3141,19.321,199600.0
2008-05-05 10:30:00,28.06,28.18,27.99,27.99,92700.0,19.3279,19.4106,19.2797,19.2797,92700.0
2008-05-05 11:00:00,27.98,28.05,27.97,28.01,177800.0,19.2728,19.321,19.2659,19.2935,177800.0
2008-05-05 11:30:00,28.01,28.11,28.01,28.05,108800.0,19.2935,19.3623,19.2935,19.321,108800.0
2008-05-05 12:00:00,28.05,28.1,27.92,27.94,135600.0,19.321,19.3555,19.2315,19.2452,135600.0
2008-05-05 12:30:00,27.95,28.07,27.94,28.05,70200.0,19.2521,19.3348,19.2452,19.321,70200.0
2008-05-05 13:00:00,28.05,28.06,27.99,27.99,120400.0,19.321,19.3279,19.2797,19.2797,120400.0
2008-05-05 13:30:00,28.0,28.02,27.92,27.96,149600.0,19.2866,19.3003,19.2315,19.259,149600.0
2008-05-05 14:00:00,27.95,28.01,27.92,27.99,149900.0,19.2521,19.2935,19.2315,19.2797,149900.0
2008-05-05 14:30:00,27.97,27.99,27.88,27.98,156200.0,19.2659,19.2797,19.2039,19.2728,156200.0
2008-05-05 15:00:00,27.98,28.09,27.98,28.07,243300.0,19.2728,19.3486,19.2728,19.3348,243300.0
2008-05-05 15:30:00,28.07,28.09,27.95,28.03,457700.0,19.3348,19.3486,19.2521,19.3072,457700.0
2008-05-06 09:30:00,27.83,27.85,27.57,27.64,143300.0,19.1695,19.1833,18.9904,19.0386,143300.0
2008-05-06 10:00:00,27.64,27.73,27.61,27.64,208600.0,19.0386,19.1006,19.0179,19.0386,208600.0
2008-05-06 10:30:00,27.64,27.71,27.56,27.7,259800.0,19.0386,19.0868,18.9835,19.0799,259800.0
2008-05-06 11:00:00,27.69,27.74,27.58,27.59,219800.0,19.073,19.1075,18.9973,19.0042,219800.0
2008-05-06 11:30:00,27.59,27.65,27.58,27.65,111900.0,19.0042,19.0455,18.9973,19.0455,111900.0
2008-05-06 12:00:00,27.65,27.81,27.64,27.73,269200.0,19.0455,19.1557,19.0386,19.1006,269200.0
2008-05-06 12:30:00,27.72,27.76,27.66,27.7,270500.0,19.0937,19.1213,19.0524,19.0799,270500.0
2008-05-06 13:00:00,27.7,27.71,27.54,27.56,266900.0,19.0799,19.0868,18.9697,18.9835,266900.0
2008-05-06 13:30:00,27.56,27.66,27.51,27.59,229600.0,18.9835,19.0524,18.9491,19.0042,229600.0
2008-05-06 14:00:00,27.6,27.71,27.51,27.7,309400.0,19.011,19.0868,18.9491,19.0799,309400.0
2008-05-06 14:30:00,27.7,27.73,27.52,27.65,378700.0,19.0799,19.1006,18.9559,19.0455,378700.0
2008-05-06 15:00:00,27.65,27.7,27.61,27.65,475500.0,19.0455,19.0799,19.0179,19.0455,475500.0
2008-05-06 15:30:00,27.65,27.69,27.53,27.55,834400.0,19.0455,19.073,18.9628,18.9766,834400.0
2008-05-07 09:30:00,27.59,28.3,27.15,28.08,486900.0,19.0042,19.4932,18.7011,19.3417,486900.0
2008-05-07 10:00:00,28.08,28.14,27.97,28.08,430200.0,19.3417,19.383,19.2659,19.3417,430200.0
2008-05-07 10:30:00,28.08,28.36,27.99,28.3,356900.0,19.3417,19.5345,19.2797,19.4932,356900.0
2008-05-07 11:00:00,28.3,28.4,28.11,28.38,447500.0,19.4932,19.5621,19.3623,19.5483,447500.0
2008-05-07 11:30:00,28.38,28.4,28.3,28.35,274100.0,19.5483,19.5621,19.4932,19.5277,274100.0
2008-05-07 12:00:00,28.35,28.44,28.27,28.32,104100.0,19.5277,19.5896,19.4725,19.507,104100.0
2008-05-07 12:30:00,28.33,28.35,28.27,28.31,80000.0,19.5139,19.5277,19.4725,19.5001,80000.0
2008-05-07 13:00:00,28.3,28.31,28.18,28.26,214700.0,19.4932,19.5001,19.4106,19.4657,214700.0
2008-05-07 13:30:00,28.26,28.34,28.12,28.16,242300.0,19.4657,19.5208,19.3692,19.3968,242300.0
2008-05-07 14:00:00,28.16,28.28,28.15,28.15,224400.0,19.3968,19.4794,19.3899,19.3899,224400.0
2008-05-07 14:30:00,28.15,28.22,28.01,28.04,192500.0,19.3899,19.4381,19.2935,19.3141,192500.0
2008-05-07 15:00:00,28.03,28.18,27.81,27.89,370400.0,19.3072,19.4106,19.1557,19.2108,370400.0
2008-05-07 15:30:00,27.9,27.91,27.59,27.79,707700.0,19.2177,19.2246,19.0042,19.1419,707700.0
2008-05-08 09:30:00,27.86,27.86,27.21,27.52,163000.0,19.1901,19.1901,18.7424,18.9559,163000.0
2008-05-08 10:00:00,27.52,27.62,27.49,27.54,165700.0,18.9559,19.0248,18.9353,18.9697,165700.0
2008-05-08 10:30:00,27.54,27.61,27.24,27.5,294500.0,18.9697,19.0179,18.7631,18.9422,294500.0
2008-05-08 11:00:00,27.5,27.9,27.48,27.83,264000.0,18.9422,19.2177,18.9284,19.1695,264000.0
2008-05-08 11:30:00,27.83,27.98,27.82,27.92,837500.0,19.1695,19.2728,19.1626,19.2315,837500.0
2008-05-08 12:00:00,27.92,27.99,27.71,27.72,294400.0,19.2315,19.2797,19.0868,19.0937,294400.0
2008-05-08 12:30:00,27.72,27.74,27.48,27.5,101800.0,19.0937,19.1075,18.9284,18.9422,101800.0
2008-05-08 13:00:00,27.5,27.53,27.36,27.51,190100.0,18.9422,18.9628,18.8457,18.9491,190100.0
2008-05-08 13:30:00,27.51,27.53,27.39,27.49,292300.0,18.9491,18.9628,18.8664,18.9353,292300.0
2008-05-08 14:00:00,27.47,27.47,27.27,27.29,189600.0,18.9215,18.9215,18.7837,18.7975,189600.0
2008-05-08 14:30:00,27.3,27.4,27.27,27.4,204500.0,18.8044,18.8733,18.7837,18.8733,204500.0
2008-05-08 15:00:00,27.4,27.42,27.32,27.33,440800.0,18.8733,18.8871,18.8182,18.8251,440800.0
2008-05-08 15:30:00,27.33,27.45,27.32,27.4,479300.0,18.8251,18.9077,18.8182,18.8733,479300.0
2008-05-09 09:30:00,27.11,27.3,26.91,27.16,332100.0,18.6735,18.8044,18.5358,18.708,332100.0
2008-05-09 10:00:00,27.16,27.36,27.15,27.34,244100.0,18.708,18.8457,18.7011,18.832,244100.0
2008-05-09 10:30:00,27.33,27.54,27.32,27.35,173800.0,18.8251,18.9697,18.8182,18.8388,173800.0
2008-05-09 11:00:00,27.35,27.36,27.26,27.31,182000.0,18.8388,18.8457,18.7769,18.8113,182000.0
2008-05-09 11:30:00,27.3,27.31,27.19,27.19,161100.0,18.8044,18.8113,18.7286,18.7286,161100.0
2008-05-09 12:00:00,27.19,27.28,27.19,27.28,123700.0,18.7286,18.7906,18.7286,18.7906,123700.0
2008-05-09 12:30:00,27.28,27.33,27.24,27.28,114300.0,18.7906,18.8251,18.7631,18.7906,114300.0
2008-05-09 13:00:00,27.27,27.28,27.18,27.2,130300.0,18.7837,18.7906,18.7218,18.7355,130300.0
2008-05-09 13:30:00,27.2,27.26,27.19,27.22,169200.0,18.7355,18.7769,18.7286,18.7493,169200.0
2008-05-09 14:00:00,27.22,27.25,27.13,27.15,210700.0,18.7493,18.77,18.6873,18.7011,210700.0
2008-05-09 14:30:00,27.15,27.2,27.13,27.16,173500.0,18.7011,18.7355,18.6873,18.708,173500.0
2008-05-09 15:00:00,27.16,27.33,27.14,27.32,227900.0,18.708,18.8251,18.6942,18.8182,227900.0
2008-05-09 15:30:00,27.31,27.32,27.12,27.22,398900.0,18.8113,18.8182,18.6804,18.7493,398900.0
2008-05-12 09:30:00,27.33,28.41,27.33,28.41,490700.0,18.8251,19.569,18.8251,19.569,490700.0
2008-05-12 10:00:00,28.41,28.43,28.17,28.22,306300.0,19.569,19.5828,19.4037,19.4381,306300.0
2008-05-12 10:30:00,28.22,28.42,28.2,28.29,262100.0,19.4381,19.5759,19.4243,19.4863,262100.0
2008-05-12 11:00:00,28.3,28.39,28.25,28.38,179800.0,19.4932,19.5552,19.4588,19.5483,179800.0
2008-05-12 11:30:00,28.38,28.4,28.28,28.39,131500.0,19.5483,19.5621,19.4794,19.5552,131500.0
2008-05-12 12:00:00,28.39,28.48,28.32,28.35,104600.0,19.5552,19.6172,19.507,19.5277,104600.0
2008-05-12 12:30:00,28.34,28.35,28.2,28.25,245200.0,19.5208,19.5277,19.4243,19.4588,245200.0
2008-05-12 13:00:00,28.25,28.27,28.06,28.08,146100.0,19.4588,19.4725,19.3279,19.3417,146100.0
2008-05-12 13:30:00,28.07,28.08,27.94,28.0,192800.0,19.3348,19.3417,19.2452,19.2866,192800.0
2008-05-12 14:00:00,28.01,28.21,27.98,28.12,189900.0,19.2935,19.4312,19.2728,19.3692,189900.0
2008-05-12 14:30:00,28.12,28.25,28.11,28.21,122000.0,19.3692,19.4588,19.3623,19.4312,122000.0
2008-05-12 15:00:00,28.2,28.35,28.15,28.29,233600.0,19.4243,19.5277,19.3899,19.4863,233600.0
2008-05-12 15:30:00,28.29,28.31,28.18,28.3,387000.0,19.4863,19.5001,19.4106,19.4932,387000.0
2008-05-13 09:30:00,28.3,28.45,28.13,28.19,181700.0,19.4932,19.5965,19.3761,19.4174,181700.0
2008-05-13 10:00:00,28.19,28.2,28.05,28.17,155400.0,19.4174,19.4243,19.321,19.4037,155400.0
2008-05-13 10:30:00,28.18,28.23,28.08,28.08,207100.0,19.4106,19.445,19.3417,19.3417,207100.0
2008-05-13 11:00:00,28.09,28.15,28.01,28.08,125500.0,19.3486,19.3899,19.2935,19.3417,125500.0
2008-05-13 11:30:00,28.08,28.11,27.97,28.03,94000.0,19.3417,19.3623,19.2659,19.3072,94000.0
2008-05-13 12:00:00,28.03,28.15,28.03,28.09,128100.0,19.3072,19.3899,19.3072,19.3486,128100.0
2008-05-13 12:30:00,28.11,28.19,28.02,28.02,61600.0,19.3623,19.4174,19.3003,19.3003,61600.0
2008-05-13 13:00:00,28.03,28.04,27.99,28.0,76000.0,19.3072,19.3141,19.2797,19.2866,76000.0
2008-05-13 13:30:00,28.01,28.09,27.97,28.02,143000.0,19.2935,19.3486,19.2659,19.3003,143000.0
2008-05-13 14:00:00,28.03,28.08,27.98,28.01,166400.0,19.3072,19.3417,19.2728,19.2935,166400.0
2008-05-13 14:30:00,28.01,28.03,27.94,28.01,144800.0,19.2935,19.3072,19.2452,19.2935,144800.0
2008-05-13 15:00:00,28.01,28.07,27.88,27.9,253500.0,19.2935,19.3348,19.2039,19.2177,253500.0
2008-05-13 15:30:00,27.9,28.08,27.89,28.03,464300.0,19.2177,19.3417,19.2108,19.3072,464300.0
2008-05-14 09:30:00,28.1,28.34,28.02,28.26,206400.0,19.3555,19.5208,19.3003,19.4657,206400.0
2008-05-14 10:00:00,28.27,28.31,28.07,28.18,259100.0,19.4725,19.5001,19.3348,19.4106,259100.0
2008-05-14 10:30:00,28.18,28.22,28.05,28.08,113500.0,19.4106,19.4381,19.321,19.3417,113500.0
2008-05-14 11:00:00,28.08,28.15,28.03,28.15,133000.0,19.3417,19.3899,19.3072,19.3899,133000.0
2008-05-14 11:30:00,28.14,28.2,28.08,28.14,80300.0,19.383,19.4243,19.3417,19.383,80300.0
2008-05-14 12:00:00,28.14,28.17,28.02,28.14,72400.0,19.383,19.4037,19.3003,19.383,72400.0
2008-05-14 12:30:00,28.14,28.17,28.12,28.14,60400.0,19.383,19.4037,19.3692,19.383,60400.0
2008-05-14 13:00:00,28.13,28.15,28.08,28.13,160900.0,19.3761,19.3899,19.3417,19.3761,160900.0
2008-05-14 13:30:00,28.13,28.19,28.12,28.12,82000.0,19.3761,19.4174,19.3692,19.3692,82000.0
2008-05-14 14:00:00,28.14,28.16,28.1,28.14,87500.0,19.383,19.3968,19.3555,19.383,87500.0
2008-05-14 14:30:00,28.15,28.22,28.13,28.2,161900.0,19.3899,19.4381,19.3761,19.4243,161900.0
2008-05-14 15:00:00,28.19,28.21,28.09,28.1,158600.0,19.4174,19.4312,19.3486,19.3555,158600.0
2008-05-14 15:30:00,28.1,28.19,28.09,28.19,315400.0,19.3555,19.4174,19.3486,19.4174,315400.0
2008-05-15 09:30:00,28.12,28.54,28.12,28.51,293800.0,19.3692,19.6585,19.3692,19.6379,293800.0
2008-05-15 10:00:00,28.53,28.83,28.53,28.82,422500.0,19.6516,19.8583,19.6516,19.8514,422500.0
2008-05-15 10:30:00,28.82,28.99,28.81,28.88,457700.0,19.8514,19.9685,19.8445,19.8927,457700.0
2008-05-15 11:00:00,28.87,29.11,28.85,29.1,397200.0,19.8858,20.0511,19.8721,20.0443,397200.0
2008-05-15 11:30:00,29.09,29.15,29.0,29.0,480100.0,20.0374,20.0787,19.9754,19.9754,480100.0
2008-05-15 12:00:00,29.0,29.13,28.98,29.13,1058500.0,19.9754,20.0649,19.9616,20.0649,1058500.0
2008-05-15 12:30:00,29.12,29.21,29.09,29.15,199200.0,20.058,20.12,20.0374,20.0787,199200.0
2008-05-15 13:00:00,29.13,29.2,29.06,29.12,140700.0,20.0649,20.1131,20.0167,20.058,140700.0
2008-05-15 13:30:00,29.13,29.22,29.07,29.09,367300.0,20.0649,20.1269,20.0236,20.0374,367300.0
2008-05-15 14:00:00,29.08,29.19,28.98,29.02,178700.0,20.0305,20.1063,19.9616,19.9892,178700.0
2008-05-15 14:30:00,29.01,29.14,29.0,29.09,177400.0,19.9823,20.0718,19.9754,20.0374,177400.0
2008-05-15 15:00:00,29.1,29.2,29.07,29.1,224900.0,20.0443,20.1131,20.0236,20.0443,224900.0
2008-05-15 15:30:00,29.1,29.24,29.08,29.24,622600.0,20.0443,20.1407,20.0305,20.1407,622600.0
2008-05-16 09:30:00,29.24,29.38,28.2,28.82,586700.0,20.1407,20.2371,19.4243,19.8514,586700.0
2008-05-16 10:00:00,28.83,28.84,28.61,28.75,266300.0,19.8583,19.8652,19.7067,19.8032,266300.0
2008-05-16 10:30:00,28.76,28.8,28.66,28.76,373500.0,19.8101,19.8376,19.7412,19.8101,373500.0
2008-05-16 11:00:00,28.74,28.77,28.67,28.73,206900.0,19.7963,19.817,19.7481,19.7894,206900.0
2008-05-16 11:30:00,28.74,28.84,28.73,28.82,166600.0,19.7963,19.8652,19.7894,19.8514,166600.0
2008-05-16 12:00:00,28.82,28.89,28.74,28.78,239400.0,19.8514,19.8996,19.7963,19.8238,239400.0
2008-05-16 12:30:00,28.78,28.82,28.72,28.76,82300.0,19.8238,19.8514,19.7825,19.8101,82300.0
2008-05-16 13:00:00,28.76,28.81,28.71,28.74,81000.0,19.8101,19.8445,19.7756,19.7963,81000.0
2008-05-16 13:30:00,28.73,28.75,28.63,28.65,69400.0,19.7894,19.8032,19.7205,19.7343,69400.0
2008-05-16 14:00:00,28.65,28.74,28.6,28.73,105400.0,19.7343,19.7963,19.6999,19.7894,105400.0
2008-05-16 14:30:00,28.75,28.82,28.71,28.79,92900.0,19.8032,19.8514,19.7756,19.8307,92900.0
2008-05-16 15:00:00,28.79,28.84,28.74,28.79,108000.0,19.8307,19.8652,19.7963,19.8307,108000.0
2008-05-16 15:30:00,28.78,28.82,28.64,28.74,541600.0,19.8238,19.8514,19.7274,19.7963,541600.0
2008-05-19 09:30:00,28.68,28.8,28.42,28.5,157600.0,19.755,19.8376,19.5759,19.631,157600.0
2008-05-19 10:00:00,28.51,28.57,28.41,28.52,145000.0,19.6379,19.6792,19.569,19.6448,145000.0
2008-05-19 10:30:00,28.52,28.61,28.42,28.43,97800.0,19.6448,19.7067,19.5759,19.5828,97800.0
2008-05-19 11:00:00,28.44,28.55,28.36,28.54,106300.0,19.5896,19.6654,19.5345,19.6585,106300.0
2008-05-19 11:30:00,28.55,28.69,28.55,28.65,211300.0,19.6654,19.7618,19.6654,19.7343,211300.0
2008-05-19 12:00:00,28.65,28.68,28.54,28.56,137500.0,19.7343,19.755,19.6585,19.6723,137500.0
2008-05-19 12:30:00,28.58,28.61,28.52,28.52,89300.0,19.6861,19.7067,19.6448,19.6448,89300.0
2008-05-19 13:00:00,28.56,28.64,28.5,28.62,106500.0,19.6723,19.7274,19.631,19.7136,106500.0
2008-05-19 13:30:00,28.61,28.64,28.47,28.49,84700.0,19.7067,19.7274,19.6103,19.6241,84700.0
2008-05-19 14:00:00,28.51,28.52,28.35,28.44,140900.0,19.6379,19.6448,19.5277,19.5896,140900.0
2008-05-19 14:30:00,28.44,28.49,28.39,28.4,120700.0,19.5896,19.6241,19.5552,19.5621,120700.0
2008-05-19 15:00:00,28.41,28.47,28.36,28.41,178000.0,19.569,19.6103,19.5345,19.569,178000.0
2008-05-19 15:30:00,28.41,28.42,28.18,28.34,436800.0,19.569,19.5759,19.4106,19.5208,436800.0
2008-05-20 09:30:00,28.19,28.33,28.04,28.13,162800.0,19.4174,19.5139,19.3141,19.3761,162800.0
2008-05-20 10:00:00,28.11,28.12,28.0,28.04,96800.0,19.3623,19.3692,19.2866,19.3141,96800.0
2008-05-20 10:30:00,28.03,28.06,27.86,27.9,188600.0,19.3072,19.3279,19.1901,19.2177,188600.0
2008-05-20 11:00:00,27.9,27.92,27.71,27.81,230700.0,19.2177,19.2315,19.0868,19.1557,230700.0
2008-05-20 11:30:00,27.81,27.86,27.75,27.82,100300.0,19.1557,19.1901,19.1144,19.1626,100300.0
2008-05-20 12:00:00,27.83,28.07,27.82,28.01,145700.0,19.1695,19.3348,19.1626,19.2935,145700.0
2008-05-20 12:30:00,28.01,28.05,27.97,27.99,89200.0,19.2935,19.321,19.2659,19.2797,89200.0
2008-05-20 13:00:00,27.98,28.06,27.97,28.04,80700.0,19.2728,19.3279,19.2659,19.3141,80700.0
2008-05-20 13:30:00,28.03,28.03,27.9,27.93,86100.0,19.3072,19.3072,19.2177,19.2384,86100.0
2008-05-20 14:00:00,27.92,27.93,27.7,27.72,167400.0,19.2315,19.2384,19.0799,19.0937,167400.0
2008-05-20 14:30:00,27.71,27.76,27.69,27.69,168000.0,19.0868,19.1213,19.073,19.073,168000.0
2008-05-20 15:00:00,27.7,27.94,27.69,27.88,172700.0,19.0799,19.2452,19.073,19.2039,172700.0
2008-05-20 15:30:00,27.88,27.96,27.78,27.85,449400.0,19.2039,19.259,19.135,19.1833,449400.0
2008-05-21 09:30:00,27.85,28.04,27.81,27.87,170200.0,19.1833,19.3141,19.1557,19.197,170200.0
2008-05-21 10:00:00,27.86,28.06,27.84,28.05,180100.0,19.1901,19.3279,19.1764,19.321,180100.0
2008-05-21 10:30:00,28.04,28.05,27.66,27.7,258700.0,19.3141,19.321,19.0524,19.0799,258700.0
2008-05-21 11:00:00,27.71,27.85,27.67,27.8,174600.0,19.0868,19.1833,19.0593,19.1488,174600.0
2008-05-21 11:30:00,27.8,27.81,27.58,27.6,165700.0,19.1488,19.1557,18.9973,19.011,165700.0
2008-05-21 12:00:00,27.6,27.61,27.5,27.54,184500.0,19.011,19.0179,18.9422,18.9697,184500.0
2008-05-21 12:30:00,27.54,27.66,27.52,27.62,205600.0,18.9697,19.0524,18.9559,19.0248,205600.0
2008-05-21 13:00:00,27.63,27.64,27.53,27.6,195600.0,19.0317,19.0386,18.9628,19.011,195600.0
2008-05-21 13:30:00,27.6,27.63,27.5,27.51,147300.0,19.011,19.0317,18.9422,18.9491,147300.0
2008-05-21 14:00:00,27.5,27.52,27.26,27.31,334100.0,18.9422,18.9559,18.7769,18.8113,334100.0
2008-05-21 14:30:00,27.31,27.38,27.29,27.29,191600.0,18.8113,18.8595,18.7975,18.7975,191600.0
2008-05-21 15:00:00,27.3,27.48,27.28,27.35,244200.0,18.8044,18.9284,18.7906,18.8388,244200.0
2008-05-21 15:30:00,27.35,27.44,27.15,27.23,737500.0,18.8388,18.9008,18.7011,18.7562,737500.0
2008-05-22 09:30:00,27.33,27.33,27.05,27.25,138000.0,18.8251,18.8251,18.6322,18.77,138000.0
2008-05-22 10:00:00,27.24,27.39,27.24,27.37,264700.0,18.7631,18.8664,18.7631,18.8526,264700.0
2008-05-22 10:30:00,27.36,27.41,27.16,27.24,239000.0,18.8457,18.8802,18.708,18.7631,239000.0
2008-05-22 11:00:00,27.25,27.37,27.22,27.37,254400.0,18.77,18.8526,18.7493,18.8526,254400.0
2008-05-22 11:30:00,27.37,27.37,27.26,27.34,215600.0,18.8526,18.8526,18.7769,18.832,215600.0
2008-05-22 12:00:00,27.33,27.34,27.26,27.28,105700.0,18.8251,18.832,18.7769,18.7906,105700.0
2008-05-22 12:30:00,27.28,27.34,27.23,27.29,186600.0,18.7906,18.832,18.7562,18.7975,186600.0
2008-05-22 13:00:00,27.29,27.31,27.19,27.23,125800.0,18.7975,18.8113,18.7286,18.7562,125800.0
2008-05-22 13:30:00,27.23,27.24,27.12,27.15,186900.0,18.7562,18.7631,18.6804,18.7011,186900.0
2008-05-22 14:00:00,27.15,27.16,27.02,27.06,217600.0,18.7011,18.708,18.6115,18.6391,217600.0
2008-05-22 14:30:00,27.05,27.15,27.04,27.14,112600.0,18.6322,18.7011,18.6253,18.6942,112600.0
2008-05-22 15:00:00,27.15,27.23,27.14,27.16,170200.0,18.7011,18.7562,18.6942,18.708,170200.0
2008-05-22 15:30:00,27.15,27.38,27.12,27.29,533100.0,18.7011,18.8595,18.6804,18.7975,533100.0
2008-05-23 09:30:00,27.26,27.26,26.99,27.04,143200.0,18.7769,18.7769,18.5909,18.6253,143200.0
2008-05-23 10:00:00,27.05,27.15,27.01,27.1,97400.0,18.6322,18.7011,18.6047,18.6666,97400.0
2008-05-23 10:30:00,27.09,27.16,26.98,27.16,86800.0,18.6598,18.708,18.584,18.708,86800.0
2008-05-23 11:00:00,27.15,27.18,27.02,27.04,93100.0,18.7011,18.7218,18.6115,18.6253,93100.0
2008-05-23 11:30:00,27.03,27.16,26.94,27.12,155300.0,18.6184,18.708,18.5564,18.6804,155300.0
2008-05-23 12:00:00,27.12,27.18,27.0,27.02,118300.0,18.6804,18.7218,18.5978,18.6115,118300.0
2008-05-23 12:30:00,27.01,27.1,26.95,26.98,108800.0,18.6047,18.6666,18.5633,18.584,108800.0
2008-05-23 13:00:00,26.98,27.05,26.92,27.04,97100.0,18.584,18.6322,18.5427,18.6253,97100.0
2008-05-23 13:30:00,27.04,27.09,26.91,26.94,109900.0,18.6253,18.6598,18.5358,18.5564,109900.0
2008-05-23 14:00:00,26.92,27.0,26.89,26.98,116800.0,18.5427,18.5978,18.522,18.584,116800.0
2008-05-23 14:30:00,26.98,27.0,26.8,26.82,252500.0,18.584,18.5978,18.46,18.4738,252500.0
2008-05-23 15:00:00,26.82,26.98,26.81,26.94,207200.0,18.4738,18.584,18.4669,18.5564,207200.0
2008-05-23 15:30:00,26.94,27.0,26.83,26.83,294500.0,18.5564,18.5978,18.4807,18.4807,294500.0
2008-05-27 09:30:00,26.87,27.14,26.7,26.98,109400.0,18.5082,18.6942,18.3911,18.584,109400.0
2008-05-27 10:00:00,26.95,27.03,26.87,26.88,146300.0,18.5633,18.6184,18.5082,18.5151,146300.0
2008-05-27 10:30:00,26.89,26.95,26.81,26.89,67500.0,18.522,18.5633,18.4669,18.522,67500.0
2008-05-27 11:00:00,26.89,26.95,26.73,26.75,71300.0,18.522,18.5633,18.4118,18.4256,71300.0
2008-05-27 11:30:00,26.75,26.9,26.74,26.79,113600.0,18.4256,18.5289,18.4187,18.4531,113600.0
2008-05-27 12:00:00,26.79,26.87,26.77,26.85,91800.0,18.4531,18.5082,18.4393,18.4944,91800.0
2008-05-27 12:30:00,26.85,26.9,26.83,26.88,61200.0,18.4944,18.5289,18.4807,18.5151,61200.0
2008-05-27 13:00:00,26.88,26.89,26.81,26.86,78600.0,18.5151,18.522,18.4669,18.5013,78600.0
2008-05-27 13:30:00,26.85,26.95,26.8,26.92,90800.0,18.4944,18.5633,18.46,18.5427,90800.0
2008-05-27 14:00:00,26.92,26.98,26.88,26.91,91300.0,18.5427,18.584,18.5151,18.5358,91300.0
2008-05-27 14:30:00,26.91,27.07,26.91,27.06,132800.0,18.5358,18.646,18.5358,18.6391,132800.0
2008-05-27 15:00:00,27.06,27.08,26.95,26.98,137000.0,18.6391,18.6529,18.5633,18.584,137000.0
2008-05-27 15:30:00,26.98,27.06,26.93,26.96,292000.0,18.584,18.6391,18.5495,18.5702,292000.0
2008-05-28 09:30:00,27.0,27.15,26.85,26.94,177000.0,18.5978,18.7011,18.4944,18.5564,177000.0
2008-05-28 10:00:00,26.94,26.94,26.75,26.8,140100.0,18.5564,18.5564,18.4256,18.46,140100.0
2008-05-28 10:30:00,26.8,27.0,26.77,26.97,138700.0,18.46,18.5978,18.4393,18.5771,138700.0
2008-05-28 11:00:00,26.97,26.97,26.76,26.77,94800.0,18.5771,18.5771,18.4325,18.4393,94800.0
2008-05-28 11:30:00,26.78,26.88,26.74,26.75,161600.0,18.4462,18.5151,18.4187,18.4256,161600.0
2008-05-28 12:00:00,26.75,26.83,26.65,26.79,149400.0,18.4256,18.4807,18.3567,18.4531,149400.0
2008-05-28 12:30:00,26.79,26.85,26.7,26.84,158400.0,18.4531,18.4944,18.3911,18.4876,158400.0
2008-05-28 13:00:00,26.83,26.94,26.83,26.88,95100.0,18.4807,18.5564,18.4807,18.5151,95100.0
2008-05-28 13:30:00,26.89,26.89,26.71,26.77,76000.0,18.522,18.522,18.398,18.4393,76000.0
2008-05-28 14:00:00,26.76,26.79,26.66,26.78,106300.0,18.4325,18.4531,18.3636,18.4462,106300.0
2008-05-28 14:30:00,26.78,26.91,26.77,26.89,142400.0,18.4462,18.5358,18.4393,18.522,142400.0
2008-05-28 15:00:00,26.89,27.0,26.82,26.98,191200.0,18.522,18.5978,18.4738,18.584,191200.0
2008-05-28 15:30:00,26.98,27.06,26.86,27.01,352100.0,18.584,18.6391,18.5013,18.6047,352100.0
2008-05-29 09:30:00,26.95,27.39,26.92,27.13,196500.0,18.5633,18.8664,18.5427,18.6873,196500.0
2008-05-29 10:00:00,27.14,27.22,26.99,27.15,248700.0,18.6942,18.7493,18.5909,18.7011,248700.0
2008-05-29 10:30:00,27.15,27.42,26.96,27.41,309700.0,18.7011,18.8871,18.5702,18.8802,309700.0
2008-05-29 11:00:00,27.41,27.46,27.27,27.38,211100.0,18.8802,18.9146,18.7837,18.8595,211100.0
2008-05-29 11:30:00,27.39,27.48,27.36,27.41,163400.0,18.8664,18.9284,18.8457,18.8802,163400.0
2008-05-29 12:00:00,27.42,27.42,27.27,27.32,130300.0,18.8871,18.8871,18.7837,18.8182,130300.0
2008-05-29 12:30:00,27.33,27.48,27.32,27.44,119800.0,18.8251,18.9284,18.8182,18.9008,119800.0
2008-05-29 13:00:00,27.44,27.5,27.4,27.4,129300.0,18.9008,18.9422,18.8733,18.8733,129300.0
2008-05-29 13:30:00,27.4,27.5,27.4,27.45,148000.0,18.8733,18.9422,18.8733,18.9077,148000.0
2008-05-29 14:00:00,27.45,27.6,27.43,27.53,154600.0,18.9077,19.011,18.894,18.9628,154600.0
2008-05-29 14:30:00,27.53,27.58,27.45,27.49,176600.0,18.9628,18.9973,18.9077,18.9353,176600.0
2008-05-29 15:00:00,27.49,27.53,27.41,27.42,180400.0,18.9353,18.9628,18.8802,18.8871,180400.0
2008-05-29 15:30:00,27.43,27.53,27.38,27.5,487500.0,18.894,18.9628,18.8595,18.9422,487500.0
2008-05-30 09:30:00,27.63,27.72,27.21,27.21,99700.0,19.0317,19.0937,18.7424,18.7424,99700.0
2008-05-30 10:00:00,27.22,27.5,27.19,27.45,93800.0,18.7493,18.9422,18.7286,18.9077,93800.0
2008-05-30 10:30:00,27.46,27.7,27.33,27.34,93300.0,18.9146,19.0799,18.8251,18.832,93300.0
2008-05-30 11:00:00,27.35,27.37,27.22,27.22,103500.0,18.8388,18.8526,18.7493,18.7493,103500.0
2008-05-30 11:30:00,27.23,27.36,27.22,27.35,69700.0,18.7562,18.8457,18.7493,18.8388,69700.0
2008-05-30 12:00:00,27.36,27.38,27.31,27.38,36900.0,18.8457,18.8595,18.8113,18.8595,36900.0
2008-05-30 12:30:00,27.37,27.42,27.36,27.39,39600.0,18.8526,18.8871,18.8457,18.8664,39600.0
2008-05-30 13:00:00,27.39,27.45,27.35,27.39,144300.0,18.8664,18.9077,18.8388,18.8664,144300.0
2008-05-30 13:30:00,27.39,27.4,27.32,27.33,72600.0,18.8664,18.8733,18.8182,18.8251,72600.0
2008-05-30 14:00:00,27.33,27.33,27.22,27.24,81100.0,18.8251,18.8251,18.7493,18.7631,81100.0
2008-05-30 14:30:00,27.24,27.29,27.19,27.19,127000.0,18.7631,18.7975,18.7286,18.7286,127000.0
2008-05-30 15:00:00,27.19,27.3,27.13,27.27,155600.0,18.7286,18.8044,18.6873,18.7837,155600.0
2008-05-30 15:30:00,27.26,27.35,27.23,27.26,307200.0,18.7769,18.8388,18.7562,18.7769,307200.0
2008-06-02 09:30:00,27.17,27.17,26.89,26.89,108900.0,18.7149,18.7149,18.522,18.522,108900.0
2008-06-02 10:00:00,26.9,26.95,26.82,26.91,200500.0,18.5289,18.5633,18.4738,18.5358,200500.0
2008-06-02 10:30:00,26.89,26.91,26.78,26.87,97400.0,18.522,18.5358,18.4462,18.5082,97400.0
2008-06-02 11:00:00,26.87,26.87,26.69,26.7,117800.0,18.5082,18.5082,18.3842,18.3911,117800.0
2008-06-02 11:30:00,26.69,26.7,26.53,26.58,210400.0,18.3842,18.3911,18.274,18.3085,210400.0
2008-06-02 12:00:00,26.57,26.67,26.56,26.58,133500.0,18.3016,18.3705,18.2947,18.3085,133500.0
2008-06-02 12:30:00,26.58,26.58,26.4,26.45,217100.0,18.3085,18.3085,18.1845,18.2189,217100.0
2008-06-02 13:00:00,26.46,26.61,26.43,26.58,111200.0,18.2258,18.3291,18.2051,18.3085,111200.0
2008-06-02 13:30:00,26.59,26.62,26.54,26.61,84900.0,18.3154,18.336,18.2809,18.3291,84900.0
2008-06-02 14:00:00,26.62,26.7,26.55,26.67,253900.0,18.336,18.3911,18.2878,18.3705,253900.0
2008-06-02 14:30:00,26.68,26.72,26.62,26.62,169700.0,18.3773,18.4049,18.336,18.336,169700.0
2008-06-02 15:00:00,26.62,26.71,26.58,26.67,276900.0,18.336,18.398,18.3085,18.3705,276900.0
2008-06-02 15:30:00,26.68,26.74,26.59,26.63,596400.0,18.3773,18.4187,18.3154,18.3429,596400.0
2008-06-03 09:30:00,26.87,26.93,26.63,26.69,168800.0,18.5082,18.5495,18.3429,18.3842,168800.0
2008-06-03 10:00:00,26.7,26.92,26.63,26.64,176900.0,18.3911,18.5427,18.3429,18.3498,176900.0
2008-06-03 10:30:00,26.63,26.82,26.58,26.79,187800.0,18.3429,18.4738,18.3085,18.4531,187800.0
2008-06-03 11:00:00,26.78,27.0,26.78,26.95,174700.0,18.4462,18.5978,18.4462,18.5633,174700.0
2008-06-03 11:30:00,26.94,27.01,26.89,27.0,92200.0,18.5564,18.6047,18.522,18.5978,92200.0
2008-06-03 12:00:00,26.99,27.03,26.84,26.84,112500.0,18.5909,18.6184,18.4876,18.4876,112500.0
2008-06-03 12:30:00,26.84,26.87,26.71,26.72,95300.0,18.4876,18.5082,18.398,18.4049,95300.0
2008-06-03 13:00:00,26.71,26.84,26.7,26.71,181400.0,18.398,18.4876,18.3911,18.398,181400.0
2008-06-03 13:30:00,26.71,26.72,26.54,26.59,262500.0,18.398,18.4049,18.2809,18.3154,262500.0
2008-06-03 14:00:00,26.59,26.69,26.45,26.49,233300.0,18.3154,18.3842,18.2189,18.2465,233300.0
2008-06-03 14:30:00,26.49,26.69,26.48,26.67,156700.0,18.2465,18.3842,18.2396,18.3705,156700.0
2008-06-03 15:00:00,26.66,26.8,26.57,26.7,313900.0,18.3636,18.46,18.3016,18.3911,313900.0
2008-06-03 15:30:00,26.7,26.81,26.57,26.58,405200.0,18.3911,18.4669,18.3016,18.3085,405200.0
2008-06-04 09:30:00,26.5,26.9,26.46,26.78,125800.0,18.2534,18.5289,18.2258,18.4462,125800.0
2008-06-04 10:00:00,26.8,26.92,26.69,26.91,160500.0,18.46,18.5427,18.3842,18.5358,160500.0
2008-06-04 10:30:00,26.91,26.98,26.78,26.94,200000.0,18.5358,18.584,18.4462,18.5564,200000.0
2008-06-04 11:00:00,26.93,27.03,26.83,26.9,136300.0,18.5495,18.6184,18.4807,18.5289,136300.0
2008-06-04 11:30:00,26.9,26.91,26.76,26.81,78900.0,18.5289,18.5358,18.4325,18.4669,78900.0
2008-06-04 12:00:00,26.8,26.86,26.73,26.78,101000.0,18.46,18.5013,18.4118,18.4462,101000.0
2008-06-04 12:30:00,26.78,26.81,26.52,26.52,212500.0,18.4462,18.4669,18.2671,18.2671,212500.0
2008-06-04 13:00:00,26.52,26.7,26.5,26.69,116900.0,18.2671,18.3911,18.2534,18.3842,116900.0
2008-06-04 13:30:00,26.69,26.75,26.64,26.71,92400.0,18.3842,18.4256,18.3498,18.398,92400.0
2008-06-04 14:00:00,26.71,26.72,26.5,26.53,127600.0,18.398,18.4049,18.2534,18.274,127600.0
2008-06-04 14:30:00,26.52,26.69,26.45,26.49,217700.0,18.2671,18.3842,18.2189,18.2465,217700.0
2008-06-04 15:00:00,26.49,26.71,26.47,26.6,204600.0,18.2465,18.398,18.2327,18.3222,204600.0
2008-06-04 15:30:00,26.6,26.68,26.52,26.6,213700.0,18.3222,18.3773,18.2671,18.3222,213700.0
2008-06-05 09:30:00,26.88,27.0,26.74,26.85,122300.0,18.5151,18.5978,18.4187,18.4944,122300.0
2008-06-05 10:00:00,26.86,27.12,26.75,27.03,110400.0,18.5013,18.6804,18.4256,18.6184,110400.0
2008-06-05 10:30:00,27.03,27.19,27.02,27.13,68600.0,18.6184,18.7286,18.6115,18.6873,68600.0
2008-06-05 11:00:00,27.14,27.15,26.98,27.07,70300.0,18.6942,18.7011,18.584,18.646,70300.0
2008-06-05 11:30:00,27.06,27.1,27.0,27.06,50200.0,18.6391,18.6666,18.5978,18.6391,50200.0
2008-06-05 12:00:00,27.07,27.21,27.06,27.18,72500.0,18.646,18.7424,18.6391,18.7218,72500.0
2008-06-05 12:30:00,27.17,27.22,27.07,27.13,78000.0,18.7149,18.7493,18.646,18.6873,78000.0
2008-06-05 13:00:00,27.14,27.15,27.01,27.04,142400.0,18.6942,18.7011,18.6047,18.6253,142400.0
2008-06-05 13:30:00,27.04,27.12,27.0,27.03,53800.0,18.6253,18.6804,18.5978,18.6184,53800.0
2008-06-05 14:00:00,27.04,27.04,26.77,26.82,201000.0,18.6253,18.6253,18.4393,18.4738,201000.0
2008-06-05 14:30:00,26.81,27.04,26.8,27.04,114100.0,18.4669,18.6253,18.46,18.6253,114100.0
2008-06-05 15:00:00,27.03,27.15,26.99,27.06,100100.0,18.6184,18.7011,18.5909,18.6391,100100.0
2008-06-05 15:30:00,27.05,27.17,27.04,27.12,370800.0,18.6322,18.7149,18.6253,18.6804,370800.0
2008-06-06 09:30:00,26.83,26.91,26.66,26.71,199600.0,18.4807,18.5358,18.3636,18.398,199600.0
2008-06-06 10:00:00,26.71,26.71,26.51,26.62,157600.0,18.398,18.398,18.2603,18.336,157600.0
2008-06-06 10:30:00,26.62,26.7,26.48,26.5,143500.0,18.336,18.3911,18.2396,18.2534,143500.0
2008-06-06 11:00:00,26.5,26.52,26.4,26.47,145400.0,18.2534,18.2671,18.1845,18.2327,145400.0
2008-06-06 11:30:00,26.46,26.66,26.45,26.61,118300.0,18.2258,18.3636,18.2189,18.3291,118300.0
2008-06-06 12:00:00,26.62,26.65,26.55,26.61,117400.0,18.336,18.3567,18.2878,18.3291,117400.0
2008-06-06 12:30:00,26.61,26.72,26.59,26.64,110800.0,18.3291,18.4049,18.3154,18.3498,110800.0
2008-06-06 13:00:00,26.66,26.69,26.53,26.61,116200.0,18.3636,18.3842,18.274,18.3291,116200.0
2008-06-06 13:30:00,26.6,26.72,26.5,26.61,125500.0,18.3222,18.4049,18.2534,18.3291,125500.0
2008-06-06 14:00:00,26.61,26.61,26.35,26.59,260600.0,18.3291,18.3291,18.15,18.3154,260600.0
2008-06-06 14:30:00,26.58,26.62,26.52,26.55,178100.0,18.3085,18.336,18.2671,18.2878,178100.0
2008-06-06 15:00:00,26.55,26.75,26.44,26.5,339200.0,18.2878,18.4256,18.212,18.2534,339200.0
2008-06-06 15:30:00,26.5,26.51,26.15,26.22,848700.0,18.2534,18.2603,18.0123,18.0605,848700.0
2008-06-09 09:30:00,26.26,26.45,26.16,26.38,163100.0,18.088,18.2189,18.0192,18.1707,163100.0
2008-06-09 10:00:00,26.38,26.54,26.27,26.29,199700.0,18.1707,18.2809,18.0949,18.1087,199700.0
2008-06-09 10:30:00,26.29,26.36,26.14,26.17,185900.0,18.1087,18.1569,18.0054,18.0261,185900.0
2008-06-09 11:00:00,26.18,26.34,26.16,26.3,147900.0,18.0329,18.1432,18.0192,18.1156,147900.0
2008-06-09 11:30:00,26.3,26.39,26.18,26.2,101000.0,18.1156,18.1776,18.0329,18.0467,101000.0
2008-06-09 12:00:00,26.21,26.21,26.11,26.14,49500.0,18.0536,18.0536,17.9847,18.0054,49500.0
2008-06-09 12:30:00,26.14,26.21,26.13,26.18,60600.0,18.0054,18.0536,17.9985,18.0329,60600.0
2008-06-09 13:00:00,26.19,26.21,25.99,26.13,147500.0,18.0398,18.0536,17.9021,17.9985,147500.0
2008-06-09 13:30:00,26.12,26.14,25.98,26.0,100500.0,17.9916,18.0054,17.8952,17.909,100500.0
2008-06-09 14:00:00,26.0,26.05,25.89,26.03,231200.0,17.909,17.9434,17.8332,17.9296,231200.0
2008-06-09 14:30:00,26.03,26.1,25.94,25.94,150300.0,17.9296,17.9778,17.8676,17.8676,150300.0
2008-06-09 15:00:00,25.93,25.96,25.83,25.91,283600.0,17.8607,17.8814,17.7919,17.847,283600.0
2008-06-09 15:30:00,25.91,26.11,25.88,26.08,684500.0,17.847,17.9847,17.8263,17.9641,684500.0
2008-06-10 09:30:00,25.8,26.18,25.71,26.04,226300.0,17.7712,18.0329,17.7092,17.9365,226300.0
2008-06-10 10:00:00,26.04,26.26,25.93,26.11,176100.0,17.9365,18.088,17.8607,17.9847,176100.0
2008-06-10 10:30:00,26.11,26.14,25.94,25.98,145600.0,17.9847,18.0054,17.8676,17.8952,145600.0
2008-06-10 11:00:00,25.98,26.08,25.88,25.98,157400.0,17.8952,17.9641,17.8263,17.8952,157400.0
2008-06-10 11:30:00,25.98,26.19,25.93,26.03,230800.0,17.8952,18.0398,17.8607,17.9296,230800.0
2008-06-10 12:00:00,26.03,26.22,25.94,26.13,222000.0,17.9296,18.0605,17.8676,17.9985,222000.0
2008-06-10 12:30:00,26.13,26.17,26.05,26.07,103400.0,17.9985,18.0261,17.9434,17.9572,103400.0
2008-06-10 13:00:00,26.08,26.22,26.05,26.21,113900.0,17.9641,18.0605,17.9434,18.0536,113900.0
2008-06-10 13:30:00,26.21,26.21,26.09,26.1,104900.0,18.0536,18.0536,17.971,17.9778,104900.0
2008-06-10 14:00:00,26.1,26.12,25.9,26.03,179900.0,17.9778,17.9916,17.8401,17.9296,179900.0
2008-06-10 14:30:00,26.03,26.07,25.95,26.04,114400.0,17.9296,17.9572,17.8745,17.9365,114400.0
2008-06-10 15:00:00,26.05,26.12,26.03,26.08,168200.0,17.9434,17.9916,17.9296,17.9641,168200.0
2008-06-10 15:30:00,26.08,26.1,25.93,25.99,240000.0,17.9641,17.9778,17.8607,17.9021,240000.0
2008-06-11 09:30:00,25.9,26.0,25.63,25.65,205000.0,17.8401,17.909,17.6541,17.6679,205000.0
2008-06-11 10:00:00,25.65,25.76,25.38,25.47,387000.0,17.6679,17.7436,17.4819,17.5439,387000.0
2008-06-11 10:30:00,25.46,25.67,25.43,25.66,370300.0,17.537,17.6817,17.5163,17.6748,370300.0
2008-06-11 11:00:00,25.66,25.74,25.45,25.5,231100.0,17.6748,17.7299,17.5301,17.5646,231100.0
2008-06-11 11:30:00,25.49,25.57,25.4,25.56,116900.0,17.5577,17.6128,17.4957,17.6059,116900.0
2008-06-11 12:00:00,25.55,25.66,25.54,25.54,91400.0,17.599,17.6748,17.5921,17.5921,91400.0
2008-06-11 12:30:00,25.54,25.56,25.43,25.56,110100.0,17.5921,17.6059,17.5163,17.6059,110100.0
2008-06-11 13:00:00,25.56,25.64,25.53,25.58,78900.0,17.6059,17.661,17.5852,17.6197,78900.0
2008-06-11 13:30:00,25.58,25.58,25.44,25.57,138800.0,17.6197,17.6197,17.5232,17.6128,138800.0
2008-06-11 14:00:00,25.55,25.68,25.47,25.6,159500.0,17.599,17.6885,17.5439,17.6334,159500.0
2008-06-11 14:30:00,25.6,25.62,25.53,25.56,114600.0,17.6334,17.6472,17.5852,17.6059,114600.0
2008-06-11 15:00:00,25.56,25.59,25.48,25.59,144800.0,17.6059,17.6265,17.5508,17.6265,144800.0
2008-06-11 15:30:00,25.58,25.6,25.34,25.38,704600.0,17.6197,17.6334,17.4543,17.4819,704600.0
2008-06-12 09:30:00,25.57,26.2,25.47,25.87,170300.0,17.6128,18.0467,17.5439,17.8194,170300.0
2008-06-12 10:00:00,25.87,26.03,25.78,25.88,125300.0,17.8194,17.9296,17.7574,17.8263,125300.0
2008-06-12 10:30:00,25.89,25.96,25.83,25.96,101300.0,17.8332,17.8814,17.7919,17.8814,101300.0
2008-06-12 11:00:00,25.95,26.22,25.95,26.09,200600.0,17.8745,18.0605,17.8745,17.971,200600.0
2008-06-12 11:30:00,26.1,26.13,25.95,25.99,97300.0,17.9778,17.9985,17.8745,17.9021,97300.0
2008-06-12 12:00:00,25.99,26.12,25.99,26.06,69500.0,17.9021,17.9916,17.9021,17.9503,69500.0
2008-06-12 12:30:00,26.06,26.2,26.04,26.05,150100.0,17.9503,18.0467,17.9365,17.9434,150100.0
2008-06-12 13:00:00,26.05,26.12,25.97,26.05,78000.0,17.9434,17.9916,17.8883,17.9434,78000.0
2008-06-12 13:30:00,26.05,26.06,25.84,25.92,116300.0,17.9434,17.9503,17.7988,17.8539,116300.0
2008-06-12 14:00:00,25.92,26.03,25.9,25.96,165500.0,17.8539,17.9296,17.8401,17.8814,165500.0
2008-06-12 14:30:00,25.96,26.09,25.94,26.07,361400.0,17.8814,17.971,17.8676,17.9572,361400.0
2008-06-12 15:00:00,26.08,26.09,25.83,25.89,376800.0,17.9641,17.971,17.7919,17.8332,376800.0
2008-06-12 15:30:00,25.89,26.14,25.85,26.13,631600.0,17.8332,18.0054,17.8056,17.9985,631600.0
2008-06-13 09:30:00,26.31,26.63,26.2,26.36,251800.0,18.1225,18.3429,18.0467,18.1569,251800.0
2008-06-13 10:00:00,26.36,26.54,26.3,26.35,265700.0,18.1569,18.2809,18.1156,18.15,265700.0
2008-06-13 10:30:00,26.35,26.37,26.11,26.21,173600.0,18.15,18.1638,17.9847,18.0536,173600.0
2008-06-13 11:00:00,26.22,26.28,26.16,26.28,154400.0,18.0605,18.1018,18.0192,18.1018,154400.0
2008-06-13 11:30:00,26.28,26.32,26.25,26.28,141400.0,18.1018,18.1294,18.0812,18.1018,141400.0
2008-06-13 12:00:00,26.27,26.29,26.18,26.2,80900.0,18.0949,18.1087,18.0329,18.0467,80900.0
2008-06-13 12:30:00,26.2,26.23,26.16,26.16,123800.0,18.0467,18.0674,18.0192,18.0192,123800.0
2008-06-13 13:00:00,26.16,26.2,26.06,26.17,128100.0,18.0192,18.0467,17.9503,18.0261,128100.0
2008-06-13 13:30:00,26.16,26.19,26.06,26.17,87000.0,18.0192,18.0398,17.9503,18.0261,87000.0
2008-06-13 14:00:00,26.17,26.28,26.13,26.23,146100.0,18.0261,18.1018,17.9985,18.0674,146100.0
2008-06-13 14:30:00,26.22,26.42,26.21,26.4,211000.0,18.0605,18.1983,18.0536,18.1845,211000.0
2008-06-13 15:00:00,26.4,26.41,26.34,26.37,208900.0,18.1845,18.1914,18.1432,18.1638,208900.0
2008-06-13 15:30:00,26.37,26.62,26.28,26.62,497000.0,18.1638,18.336,18.1018,18.336,497000.0
2008-06-16 09:30:00,26.4,26.82,26.26,26.75,233000.0,18.1845,18.4738,18.088,18.4256,233000.0
2008-06-16 10:00:00,26.72,26.82,26.64,26.67,131500.0,18.4049,18.4738,18.3498,18.3705,131500.0
2008-06-16 10:30:00,26.67,26.8,26.64,26.8,113200.0,18.3705,18.46,18.3498,18.46,113200.0
2008-06-16 11:00:00,26.8,26.8,26.56,26.58,151600.0,18.46,18.46,18.2947,18.3085,151600.0
2008-06-16 11:30:00,26.58,26.68,26.57,26.64,52400.0,18.3085,18.3773,18.3016,18.3498,52400.0
2008-06-16 12:00:00,26.64,26.66,26.54,26.56,46400.0,18.3498,18.3636,18.2809,18.2947,46400.0
2008-06-16 12:30:00,26.55,26.68,26.55,26.63,53200.0,18.2878,18.3773,18.2878,18.3429,53200.0
2008-06-16 13:00:00,26.63,26.8,26.5,26.79,93300.0,18.3429,18.46,18.2534,18.4531,93300.0
2008-06-16 13:30:00,26.79,26.87,26.72,26.79,78600.0,18.4531,18.5082,18.4049,18.4531,78600.0
2008-06-16 14:00:00,26.79,26.83,26.71,26.74,91900.0,18.4531,18.4807,18.398,18.4187,91900.0
2008-06-16 14:30:00,26.74,26.84,26.72,26.82,78300.0,18.4187,18.4876,18.4049,18.4738,78300.0
2008-06-16 15:00:00,26.82,26.82,26.71,26.72,90300.0,18.4738,18.4738,18.398,18.4049,90300.0
2008-06-16 15:30:00,26.72,26.81,26.62,26.73,359900.0,18.4049,18.4669,18.336,18.4118,359900.0
2008-06-17 09:30:00,26.84,27.0,26.78,26.87,167600.0,18.4876,18.5978,18.4462,18.5082,167600.0
2008-06-17 10:00:00,26.87,26.95,26.69,26.7,112200.0,18.5082,18.5633,18.3842,18.3911,112200.0
2008-06-17 10:30:00,26.7,26.77,26.66,26.73,111600.0,18.3911,18.4393,18.3636,18.4118,111600.0
2008-06-17 11:00:00,26.72,26.83,26.55,26.59,145300.0,18.4049,18.4807,18.2878,18.3154,145300.0
2008-06-17 11:30:00,26.6,26.69,26.49,26.51,155600.0,18.3222,18.3842,18.2465,18.2603,155600.0
2008-06-17 12:00:00,26.51,26.6,26.5,26.5,81100.0,18.2603,18.3222,18.2534,18.2534,81100.0
2008-06-17 12:30:00,26.51,26.55,26.43,26.51,92900.0,18.2603,18.2878,18.2051,18.2603,92900.0
2008-06-17 13:00:00,26.51,26.63,26.46,26.62,131300.0,18.2603,18.3429,18.2258,18.336,131300.0
2008-06-17 13:30:00,26.62,26.65,26.51,26.52,82100.0,18.336,18.3567,18.2603,18.2671,82100.0
2008-06-17 14:00:00,26.52,26.54,26.42,26.44,91800.0,18.2671,18.2809,18.1983,18.212,91800.0
2008-06-17 14:30:00,26.44,26.54,26.42,26.49,96800.0,18.212,18.2809,18.1983,18.2465,96800.0
2008-06-17 15:00:00,26.5,26.5,26.39,26.39,205200.0,18.2534,18.2534,18.1776,18.1776,205200.0
2008-06-17 15:30:00,26.39,26.46,26.2,26.24,387800.0,18.1776,18.2258,18.0467,18.0743,387800.0
2008-06-18 09:30:00,25.88,26.28,25.88,26.05,166300.0,17.8263,18.1018,17.8263,17.9434,166300.0
2008-06-18 10:00:00,26.04,26.22,26.0,26.14,137100.0,17.9365,18.0605,17.909,18.0054,137100.0
2008-06-18 10:30:00,26.13,26.16,25.92,26.05,156300.0,17.9985,18.0192,17.8539,17.9434,156300.0
2008-06-18 11:00:00,26.05,26.23,26.02,26.19,122600.0,17.9434,18.0674,17.9227,18.0398,122600.0
2008-06-18 11:30:00,26.19,26.4,26.19,26.3,336400.0,18.0398,18.1845,18.0398,18.1156,336400.0
2008-06-18 12:00:00,26.31,26.31,26.04,26.04,152100.0,18.1225,18.1225,17.9365,17.9365,152100.0
2008-06-18 12:30:00,26.04,26.11,25.96,26.05,199400.0,17.9365,17.9847,17.8814,17.9434,199400.0
2008-06-18 13:00:00,26.05,26.05,25.86,25.95,94800.0,17.9434,17.9434,17.8125,17.8745,94800.0
2008-06-18 13:30:00,25.95,26.03,25.9,26.01,95600.0,17.8745,17.9296,17.8401,17.9158,95600.0
2008-06-18 14:00:00,26.01,26.08,25.87,25.9,139600.0,17.9158,17.9641,17.8194,17.8401,139600.0
2008-06-18 14:30:00,25.9,26.14,25.89,26.11,164500.0,17.8401,18.0054,17.8332,17.9847,164500.0
2008-06-18 15:00:00,26.11,26.24,26.09,26.12,218000.0,17.9847,18.0743,17.971,17.9916,218000.0
2008-06-18 15:30:00,26.12,26.13,25.92,26.0,441500.0,17.9916,17.9985,17.8539,17.909,441500.0
2008-06-19 09:30:00,26.16,26.17,25.75,25.93,149500.0,18.0192,18.0261,17.7368,17.8607,149500.0
2008-06-19 10:00:00,25.94,26.2,25.88,26.14,307700.0,17.8676,18.0467,17.8263,18.0054,307700.0
2008-06-19 10:30:00,26.15,26.32,26.13,26.25,253500.0,18.0123,18.1294,17.9985,18.0812,253500.0
2008-06-19 11:00:00,26.25,26.31,26.01,26.17,320400.0,18.0812,18.1225,17.9158,18.0261,320400.0
2008-06-19 11:30:00,26.18,26.39,26.17,26.34,191200.0,18.0329,18.1776,18.0261,18.1432,191200.0
2008-06-19 12:00:00,26.35,26.63,26.34,26.55,598200.0,18.15,18.3429,18.1432,18.2878,598200.0
2008-06-19 12:30:00,26.56,26.6,26.4,26.41,183100.0,18.2947,18.3222,18.1845,18.1914,183100.0
2008-06-19 13:00:00,26.41,26.45,26.36,26.45,149900.0,18.1914,18.2189,18.1569,18.2189,149900.0
2008-06-19 13:30:00,26.45,26.48,26.28,26.33,111500.0,18.2189,18.2396,18.1018,18.1363,111500.0
2008-06-19 14:00:00,26.33,26.52,26.28,26.49,117400.0,18.1363,18.2671,18.1018,18.2465,117400.0
2008-06-19 14:30:00,26.49,26.59,26.49,26.53,153100.0,18.2465,18.3154,18.2465,18.274,153100.0
2008-06-19 15:00:00,26.53,26.72,26.52,26.63,410100.0,18.274,18.4049,18.2671,18.3429,410100.0
2008-06-19 15:30:00,26.62,26.92,26.62,26.69,750300.0,18.336,18.5427,18.336,18.3842,750300.0
2008-06-20 09:30:00,26.67,26.67,26.27,26.41,721900.0,18.3705,18.3705,18.0949,18.1914,721900.0
2008-06-20 10:00:00,26.41,26.44,26.17,26.35,177300.0,18.1914,18.212,18.0261,18.15,177300.0
2008-06-20 10:30:00,26.37,26.56,26.28,26.54,124400.0,18.1638,18.2947,18.1018,18.2809,124400.0
2008-06-20 11:00:00,26.54,26.69,26.48,26.55,217700.0,18.2809,18.3842,18.2396,18.2878,217700.0
2008-06-20 11:30:00,26.56,26.66,26.54,26.59,123900.0,18.2947,18.3636,18.2809,18.3154,123900.0
2008-06-20 12:00:00,26.59,26.64,26.53,26.6,102200.0,18.3154,18.3498,18.274,18.3222,102200.0
2008-06-20 12:30:00,26.6,26.66,26.54,26.55,75900.0,18.3222,18.3636,18.2809,18.2878,75900.0
2008-06-20 13:00:00,26.56,26.66,26.42,26.45,106000.0,18.2947,18.3636,18.1983,18.2189,106000.0
2008-06-20 13:30:00,26.43,26.51,26.34,26.44,95500.0,18.2051,18.2603,18.1432,18.212,95500.0
2008-06-20 14:00:00,26.43,26.45,26.29,26.38,114300.0,18.2051,18.2189,18.1087,18.1707,114300.0
2008-06-20 14:30:00,26.39,26.46,26.25,26.26,156700.0,18.1776,18.2258,18.0812,18.088,156700.0
2008-06-20 15:00:00,26.27,26.47,26.25,26.38,252200.0,18.0949,18.2327,18.0812,18.1707,252200.0
2008-06-20 15:30:00,26.37,26.46,26.28,26.3,394100.0,18.1638,18.2258,18.1018,18.1156,394100.0
2008-06-23 09:30:00,26.53,26.57,26.16,26.27,172600.0,18.274,18.3016,18.0192,18.0949,172600.0
2008-06-23 10:00:00,26.28,26.34,26.09,26.3,144200.0,18.1018,18.1432,17.971,18.1156,144200.0
2008-06-23 10:30:00,26.3,26.38,26.21,26.28,157400.0,18.1156,18.1707,18.0536,18.1018,157400.0
2008-06-23 11:00:00,26.28,26.34,26.17,26.18,250300.0,18.1018,18.1432,18.0261,18.0329,250300.0
2008-06-23 11:30:00,26.18,26.26,26.17,26.25,140100.0,18.0329,18.088,18.0261,18.0812,140100.0
2008-06-23 12:00:00,26.26,26.26,26.07,26.08,86700.0,18.088,18.088,17.9572,17.9641,86700.0
2008-06-23 12:30:00,26.08,26.22,26.07,26.22,90900.0,17.9641,18.0605,17.9572,18.0605,90900.0
2008-06-23 13:00:00,26.21,26.27,26.18,26.24,103700.0,18.0536,18.0949,18.0329,18.0743,103700.0
2008-06-23 13:30:00,26.23,26.29,26.21,26.26,102700.0,18.0674,18.1087,18.0536,18.088,102700.0
2008-06-23 14:00:00,26.26,26.29,26.15,26.16,202100.0,18.088,18.1087,18.0123,18.0192,202100.0
2008-06-23 14:30:00,26.16,26.22,26.1,26.15,105500.0,18.0192,18.0605,17.9778,18.0123,105500.0
2008-06-23 15:00:00,26.15,26.28,26.12,26.26,149200.0,18.0123,18.1018,17.9916,18.088,149200.0
2008-06-23 15:30:00,26.27,26.27,26.03,26.15,418800.0,18.0949,18.0949,17.9296,18.0123,418800.0
2008-06-24 09:30:00,25.93,26.25,25.8,25.82,179200.0,17.8607,18.0812,17.7712,17.785,179200.0
2008-06-24 10:00:00,25.82,25.9,25.75,25.87,186300.0,17.785,17.8401,17.7368,17.8194,186300.0
2008-06-24 10:30:00,25.88,26.21,25.81,26.17,224500.0,17.8263,18.0536,17.7781,18.0261,224500.0
2008-06-24 11:00:00,26.18,26.3,26.1,26.19,201000.0,18.0329,18.1156,17.9778,18.0398,201000.0
2008-06-24 11:30:00,26.19,26.4,26.16,26.33,153800.0,18.0398,18.1845,18.0192,18.1363,153800.0
2008-06-24 12:00:00,26.32,26.39,26.2,26.38,105200.0,18.1294,18.1776,18.0467,18.1707,105200.0
2008-06-24 12:30:00,26.37,26.37,26.06,26.12,159100.0,18.1638,18.1638,17.9503,17.9916,159100.0
2008-06-24 13:00:00,26.12,26.16,26.06,26.08,81900.0,17.9916,18.0192,17.9503,17.9641,81900.0
2008-06-24 13:30:00,26.08,26.17,26.03,26.13,107500.0,17.9641,18.0261,17.9296,17.9985,107500.0
2008-06-24 14:00:00,26.13,26.25,26.12,26.14,140400.0,17.9985,18.0812,17.9916,18.0054,140400.0
2008-06-24 14:30:00,26.14,26.14,25.94,26.07,167100.0,18.0054,18.0054,17.8676,17.9572,167100.0
2008-06-24 15:00:00,26.07,26.13,25.92,26.03,211300.0,17.9572,17.9985,17.8539,17.9296,211300.0
2008-06-24 15:30:00,26.02,26.1,25.96,26.08,421000.0,17.9227,17.9778,17.8814,17.9641,421000.0
2008-06-25 09:30:00,26.19,26.52,26.05,26.52,227800.0,18.0398,18.2671,17.9434,18.2671,227800.0
2008-06-25 10:00:00,26.53,26.6,26.46,26.56,155200.0,18.274,18.3222,18.2258,18.2947,155200.0
2008-06-25 10:30:00,26.56,26.94,26.54,26.82,297800.0,18.2947,18.5564,18.2809,18.4738,297800.0
2008-06-25 11:00:00,26.83,26.86,26.75,26.83,178400.0,18.4807,18.5013,18.4256,18.4807,178400.0
2008-06-25 11:30:00,26.84,26.88,26.72,26.77,207300.0,18.4876,18.5151,18.4049,18.4393,207300.0
2008-06-25 12:00:00,26.79,26.9,26.72,26.89,121600.0,18.4531,18.5289,18.4049,18.522,121600.0
2008-06-25 12:30:00,26.89,26.91,26.8,26.81,156000.0,18.522,18.5358,18.46,18.4669,156000.0
2008-06-25 13:00:00,26.81,26.84,26.78,26.82,154600.0,18.4669,18.4876,18.4462,18.4738,154600.0
2008-06-25 13:30:00,26.82,26.87,26.8,26.86,140700.0,18.4738,18.5082,18.46,18.5013,140700.0
2008-06-25 14:00:00,26.86,27.05,26.77,26.85,353900.0,18.5013,18.6322,18.4393,18.4944,353900.0
2008-06-25 14:30:00,26.85,27.03,26.75,27.0,432900.0,18.4944,18.6184,18.4256,18.5978,432900.0
2008-06-25 15:00:00,27.0,27.13,26.93,27.01,717800.0,18.5978,18.6873,18.5495,18.6047,717800.0
2008-06-25 15:30:00,27.02,27.02,26.78,26.9,1111000.0,18.6115,18.6115,18.4462,18.5289,1111000.0
2008-06-26 09:30:00,26.54,26.8,26.36,26.54,232000.0,18.2809,18.46,18.1569,18.2809,232000.0
2008-06-26 10:00:00,26.55,26.79,26.49,26.75,295700.0,18.2878,18.4531,18.2465,18.4256,295700.0
2008-06-26 10:30:00,26.75,26.83,26.64,26.7,242800.0,18.4256,18.4807,18.3498,18.3911,242800.0
2008-06-26 11:00:00,26.69,26.84,26.69,26.8,169300.0,18.3842,18.4876,18.3842,18.46,169300.0
2008-06-26 11:30:00,26.8,26.84,26.68,26.68,315200.0,18.46,18.4876,18.3773,18.3773,315200.0
2008-06-26 12:00:00,26.69,26.69,26.55,26.57,194600.0,18.3842,18.3842,18.2878,18.3016,194600.0
2008-06-26 12:30:00,26.57,26.58,26.4,26.43,232800.0,18.3016,18.3085,18.1845,18.2051,232800.0
2008-06-26 13:00:00,26.43,26.51,26.32,26.35,295200.0,18.2051,18.2603,18.1294,18.15,295200.0
2008-06-26 13:30:00,26.35,26.58,26.33,26.54,188000.0,18.15,18.3085,18.1363,18.2809,188000.0
2008-06-26 14:00:00,26.53,26.55,26.26,26.32,203900.0,18.274,18.2878,18.088,18.1294,203900.0
2008-06-26 14:30:00,26.32,26.37,26.15,26.22,239300.0,18.1294,18.1638,18.0123,18.0605,239300.0
2008-06-26 15:00:00,26.22,26.46,26.22,26.34,383200.0,18.0605,18.2258,18.0605,18.1432,383200.0
2008-06-26 15:30:00,26.33,26.36,26.1,26.24,1062400.0,18.1363,18.1569,17.9778,18.0743,1062400.0
2008-06-27 09:30:00,26.16,26.47,26.06,26.32,276100.0,18.0192,18.2327,17.9503,18.1294,276100.0
2008-06-27 10:00:00,26.31,26.44,26.3,26.35,333500.0,18.1225,18.212,18.1156,18.15,333500.0
2008-06-27 10:30:00,26.34,26.59,26.34,26.57,407900.0,18.1432,18.3154,18.1432,18.3016,407900.0
2008-06-27 11:00:00,26.58,26.68,26.51,26.65,236300.0,18.3085,18.3773,18.2603,18.3567,236300.0
2008-06-27 11:30:00,26.65,26.73,26.58,26.71,273200.0,18.3567,18.4118,18.3085,18.398,273200.0
2008-06-27 12:00:00,26.72,26.81,26.71,26.74,181800.0,18.4049,18.4669,18.398,18.4187,181800.0
2008-06-27 12:30:00,26.74,26.84,26.68,26.77,273900.0,18.4187,18.4876,18.3773,18.4393,273900.0
2008-06-27 13:00:00,26.77,26.77,26.6,26.71,318300.0,18.4393,18.4393,18.3222,18.398,318300.0
2008-06-27 13:30:00,26.71,26.78,26.69,26.76,308800.0,18.398,18.4462,18.3842,18.4325,308800.0
2008-06-27 14:00:00,26.76,26.86,26.7,26.82,397100.0,18.4325,18.5013,18.3911,18.4738,397100.0
2008-06-27 14:30:00,26.82,26.89,26.74,26.84,258300.0,18.4738,18.522,18.4187,18.4876,258300.0
2008-06-27 15:00:00,26.84,26.86,26.74,26.78,393000.0,18.4876,18.5013,18.4187,18.4462,393000.0
2008-06-27 15:30:00,26.79,26.97,26.75,26.8,1116100.0,18.4531,18.5771,18.4256,18.46,1116100.0
2008-06-30 09:30:00,26.77,26.77,26.21,26.22,407600.0,18.4393,18.4393,18.0536,18.0605,407600.0
2008-06-30 10:00:00,26.22,26.62,26.22,26.49,498800.0,18.0605,18.336,18.0605,18.2465,498800.0
2008-06-30 10:30:00,26.49,26.57,26.4,26.5,365600.0,18.2465,18.3016,18.1845,18.2534,365600.0
2008-06-30 11:00:00,26.51,26.76,26.5,26.76,345300.0,18.2603,18.4325,18.2534,18.4325,345300.0
2008-06-30 11:30:00,26.74,26.76,26.51,26.6,276200.0,18.4187,18.4325,18.2603,18.3222,276200.0
2008-06-30 12:00:00,26.58,26.76,26.58,26.72,178100.0,18.3085,18.4325,18.3085,18.4049,178100.0
2008-06-30 12:30:00,26.73,26.73,26.55,26.58,310300.0,18.4118,18.4118,18.2878,18.3085,310300.0
2008-06-30 13:00:00,26.57,26.69,26.49,26.55,387400.0,18.3016,18.3842,18.2465,18.2878,387400.0
2008-06-30 13:30:00,26.56,26.6,26.33,26.44,1607200.0,18.2947,18.3222,18.1363,18.212,1607200.0
2008-06-30 14:00:00,26.44,26.7,26.43,26.67,400400.0,18.212,18.3911,18.2051,18.3705,400400.0
2008-06-30 14:30:00,26.66,26.7,26.59,26.69,355100.0,18.3636,18.3911,18.3154,18.3842,355100.0
2008-06-30 15:00:00,26.69,26.9,26.69,26.76,434700.0,18.3842,18.5289,18.3842,18.4325,434700.0
2008-06-30 15:30:00,26.77,26.83,26.49,26.53,807200.0,18.4393,18.4807,18.2465,18.274,807200.0
2008-07-01 09:30:00,26.08,26.68,26.08,26.48,296100.0,17.9641,18.3773,17.9641,18.2396,296100.0
2008-07-01 10:00:00,26.48,26.68,26.41,26.56,726600.0,18.2396,18.3773,18.1914,18.2947,726600.0
2008-07-01 10:30:00,26.56,26.64,26.46,26.6,1099600.0,18.2947,18.3498,18.2258,18.3222,1099600.0
2008-07-01 11:00:00,26.6,26.63,26.4,26.42,266200.0,18.3222,18.3429,18.1845,18.1983,266200.0
2008-07-01 11:30:00,26.42,26.52,26.4,26.48,374900.0,18.1983,18.2671,18.1845,18.2396,374900.0
2008-07-01 12:00:00,26.48,26.57,26.32,26.41,360900.0,18.2396,18.3016,18.1294,18.1914,360900.0
2008-07-01 12:30:00,26.41,26.46,26.31,26.37,387100.0,18.1914,18.2258,18.1225,18.1638,387100.0
2008-07-01 13:00:00,26.37,26.42,26.28,26.4,389700.0,18.1638,18.1983,18.1018,18.1845,389700.0
2008-07-01 13:30:00,26.4,26.53,26.3,26.45,284800.0,18.1845,18.274,18.1156,18.2189,284800.0
2008-07-01 14:00:00,26.45,26.64,26.43,26.51,373600.0,18.2189,18.3498,18.2051,18.2603,373600.0
2008-07-01 14:30:00,26.5,26.63,26.48,26.58,397000.0,18.2534,18.3429,18.2396,18.3085,397000.0
2008-07-01 15:00:00,26.58,26.59,26.08,26.46,405000.0,18.3085,18.3154,17.9641,18.2258,405000.0
2008-07-01 15:30:00,26.46,26.63,26.43,26.62,770200.0,18.2258,18.3429,18.2051,18.336,770200.0
2008-07-02 09:30:00,26.62,26.77,26.54,26.72,334300.0,18.336,18.4393,18.2809,18.4049,334300.0
2008-07-02 10:00:00,26.72,26.89,26.72,26.77,341900.0,18.4049,18.522,18.4049,18.4393,341900.0
2008-07-02 10:30:00,26.78,26.97,26.76,26.87,326500.0,18.4462,18.5771,18.4325,18.5082,326500.0
2008-07-02 11:00:00,26.87,26.98,26.82,26.84,273100.0,18.5082,18.584,18.4738,18.4876,273100.0
2008-07-02 11:30:00,26.84,26.98,26.84,26.9,264400.0,18.4876,18.584,18.4876,18.5289,264400.0
2008-07-02 12:00:00,26.9,27.03,26.88,26.91,215900.0,18.5289,18.6184,18.5151,18.5358,215900.0
2008-07-02 12:30:00,26.92,27.11,26.86,27.06,192000.0,18.5427,18.6735,18.5013,18.6391,192000.0
2008-07-02 13:00:00,27.06,27.28,27.04,27.24,385900.0,18.6391,18.7906,18.6253,18.7631,385900.0
2008-07-02 13:30:00,27.24,27.35,27.18,27.28,352400.0,18.7631,18.8388,18.7218,18.7906,352400.0
2008-07-02 14:00:00,27.28,27.29,27.02,27.04,479900.0,18.7906,18.7975,18.6115,18.6253,479900.0
2008-07-02 14:30:00,27.04,27.12,26.95,27.03,483300.0,18.6253,18.6804,18.5633,18.6184,483300.0
2008-07-02 15:00:00,27.04,27.06,26.92,26.96,372900.0,18.6253,18.6391,18.5427,18.5702,372900.0
2008-07-02 15:30:00,26.95,26.98,26.74,26.77,710100.0,18.5633,18.584,18.4187,18.4393,710100.0
2008-07-03 09:30:00,26.66,26.92,26.48,26.63,258800.0,18.5019,18.6823,18.3769,18.481,258800.0
2008-07-03 10:00:00,26.61,26.7,26.42,26.67,338100.0,18.4672,18.5296,18.3353,18.5088,338100.0
2008-07-03 10:30:00,26.67,26.72,26.51,26.6,282100.0,18.5088,18.5435,18.3978,18.4602,282100.0
2008-07-03 11:00:00,26.6,26.78,26.58,26.75,609600.0,18.4602,18.5851,18.4463,18.5643,609600.0
2008-07-03 11:30:00,26.74,26.75,26.62,26.67,185700.0,18.5574,18.5643,18.4741,18.5088,185700.0
2008-07-03 12:00:00,26.66,26.73,26.57,26.7,207800.0,18.5019,18.5504,18.4394,18.5296,207800.0
2008-07-03 12:30:00,26.7,26.71,26.52,26.53,316800.0,18.5296,18.5366,18.4047,18.4116,316800.0
2008-07-07 09:30:00,26.5,26.86,26.43,26.76,381000.0,18.3908,18.6407,18.3422,18.5713,381000.0
2008-07-07 10:00:00,26.76,26.83,26.67,26.69,270300.0,18.5713,18.6198,18.5088,18.5227,270300.0
2008-07-07 10:30:00,26.7,26.8,26.6,26.73,543900.0,18.5296,18.599,18.4602,18.5504,543900.0
2008-07-07 11:00:00,26.73,26.86,26.7,26.78,254400.0,18.5504,18.6407,18.5296,18.5851,254400.0
2008-07-07 11:30:00,26.8,26.82,26.74,26.78,180100.0,18.599,18.6129,18.5574,18.5851,180100.0
2008-07-07 12:00:00,26.8,26.87,26.68,26.75,401400.0,18.599,18.6476,18.5157,18.5643,401400.0
2008-07-07 12:30:00,26.75,26.89,26.74,26.78,619400.0,18.5643,18.6615,18.5574,18.5851,619400.0
2008-07-07 13:00:00,26.79,26.8,26.61,26.66,468000.0,18.5921,18.599,18.4672,18.5019,468000.0
2008-07-07 13:30:00,26.66,26.73,26.52,26.61,324200.0,18.5019,18.5504,18.4047,18.4672,324200.0
2008-07-07 14:00:00,26.61,26.74,26.52,26.71,359300.0,18.4672,18.5574,18.4047,18.5366,359300.0
2008-07-07 14:30:00,26.7,26.78,26.67,26.78,487900.0,18.5296,18.5851,18.5088,18.5851,487900.0
2008-07-07 15:00:00,26.79,27.02,26.78,27.02,508400.0,18.5921,18.7517,18.5851,18.7517,508400.0
2008-07-07 15:30:00,27.02,27.09,26.79,26.81,894000.0,18.7517,18.8003,18.5921,18.606,894000.0
2008-07-08 09:30:00,27.51,28.0,27.48,27.53,755400.0,19.0917,19.4318,19.0709,19.1056,755400.0
2008-07-08 10:00:00,27.53,27.81,27.4,27.55,444100.0,19.1056,19.2999,19.0154,19.1195,444100.0
2008-07-08 10:30:00,27.54,27.78,27.35,27.77,528800.0,19.1126,19.2791,18.9807,19.2722,528800.0
2008-07-08 11:00:00,27.77,27.93,27.65,27.78,502700.0,19.2722,19.3832,19.1889,19.2791,502700.0
2008-07-08 11:30:00,27.78,27.94,27.7,27.94,456300.0,19.2791,19.3902,19.2236,19.3902,456300.0
2008-07-08 12:00:00,27.93,28.27,27.87,28.27,414600.0,19.3832,19.6192,19.3416,19.6192,414600.0
2008-07-08 12:30:00,28.27,28.34,28.12,28.18,468500.0,19.6192,19.6678,19.5151,19.5567,468500.0
2008-07-08 13:00:00,28.18,28.35,28.16,28.26,337800.0,19.5567,19.6747,19.5428,19.6122,337800.0
2008-07-08 13:30:00,28.26,28.29,28.1,28.19,783800.0,19.6122,19.6331,19.5012,19.5637,783800.0
2008-07-08 14:00:00,28.19,28.33,28.15,28.23,453000.0,19.5637,19.6608,19.5359,19.5914,453000.0
2008-07-08 14:30:00,28.22,28.61,28.17,28.55,738500.0,19.5845,19.8551,19.5498,19.8135,738500.0
2008-07-08 15:00:00,28.54,29.0,28.52,28.95,1505600.0,19.8066,20.1258,19.7927,20.0911,1505600.0
2008-07-08 15:30:00,28.95,29.29,28.88,29.08,1540200.0,20.0911,20.3271,20.0425,20.1813,1540200.0
2008-07-09 09:30:00,29.18,29.22,28.7,28.72,849500.0,20.2507,20.2785,19.9176,19.9315,849500.0
2008-07-09 10:00:00,28.72,29.06,28.52,29.04,455300.0,19.9315,20.1674,19.7927,20.1536,455300.0
2008-07-09 10:30:00,29.04,29.11,28.85,29.0,343400.0,20.1536,20.2021,20.0217,20.1258,343400.0
2008-07-09 11:00:00,29.02,29.47,28.99,29.45,2725400.0,20.1397,20.452,20.1189,20.4381,2725400.0
2008-07-09 11:30:00,29.46,29.47,29.15,29.28,335200.0,20.445,20.452,20.2299,20.3201,335200.0
2008-07-09 12:00:00,29.27,29.4,29.25,29.29,305500.0,20.3132,20.4034,20.2993,20.3271,305500.0
2008-07-09 12:30:00,29.29,29.35,29.21,29.28,265000.0,20.3271,20.3687,20.2715,20.3201,265000.0
2008-07-09 13:00:00,29.29,29.35,29.21,29.3,356700.0,20.3271,20.3687,20.2715,20.334,356700.0
2008-07-09 13:30:00,29.3,29.4,29.26,29.39,260800.0,20.334,20.4034,20.3062,20.3965,260800.0
2008-07-09 14:00:00,29.39,29.48,29.21,29.26,730000.0,20.3965,20.4589,20.2715,20.3062,730000.0
2008-07-09 14:30:00,29.25,29.34,29.16,29.31,744700.0,20.2993,20.3618,20.2368,20.3409,744700.0
2008-07-09 15:00:00,29.3,29.46,29.23,29.39,922900.0,20.334,20.445,20.2854,20.3965,922900.0
2008-07-09 15:30:00,29.4,29.47,29.05,29.13,1684100.0,20.4034,20.452,20.1605,20.216,1684100.0
2008-07-10 09:30:00,29.08,29.5,28.84,29.19,732600.0,20.1813,20.4728,20.0148,20.2577,732600.0
2008-07-10 10:00:00,29.18,29.2,28.78,29.11,528700.0,20.2507,20.2646,19.9731,20.2021,528700.0
2008-07-10 10:30:00,29.09,29.27,28.94,28.98,618900.0,20.1883,20.3132,20.0842,20.1119,618900.0
2008-07-10 11:00:00,28.98,29.15,28.86,28.98,289200.0,20.1119,20.2299,20.0286,20.1119,289200.0
2008-07-10 11:30:00,28.97,29.25,28.93,29.01,846300.0,20.105,20.2993,20.0772,20.1327,846300.0
2008-07-10 12:00:00,29.01,29.08,28.95,29.03,489200.0,20.1327,20.1813,20.0911,20.1466,489200.0
2008-07-10 12:30:00,29.04,29.18,29.02,29.13,303400.0,20.1536,20.2507,20.1397,20.216,303400.0
2008-07-10 13:00:00,29.13,29.27,29.09,29.24,488500.0,20.216,20.3132,20.1883,20.2924,488500.0
2008-07-10 13:30:00,29.23,29.41,29.18,29.27,430700.0,20.2854,20.4103,20.2507,20.3132,430700.0
2008-07-10 14:00:00,29.28,29.31,29.1,29.2,813300.0,20.3201,20.3409,20.1952,20.2646,813300.0
2008-07-10 14:30:00,29.19,29.27,28.74,28.81,527000.0,20.2577,20.3132,19.9454,19.9939,527000.0
2008-07-10 15:00:00,28.82,29.09,28.81,28.95,593800.0,20.0009,20.1883,19.9939,20.0911,593800.0
2008-07-10 15:30:00,28.95,29.11,28.81,29.05,584600.0,20.0911,20.2021,19.9939,20.1605,584600.0
2008-07-11 09:30:00,28.58,28.95,28.27,28.87,501300.0,19.8343,20.0911,19.6192,20.0356,501300.0
2008-07-11 10:00:00,28.85,28.85,28.3,28.4,385100.0,20.0217,20.0217,19.64,19.7094,385100.0
2008-07-11 10:30:00,28.37,28.76,28.27,28.67,398300.0,19.6886,19.9592,19.6192,19.8968,398300.0
2008-07-11 11:00:00,28.67,28.79,28.3,28.38,304500.0,19.8968,19.9801,19.64,19.6955,304500.0
2008-07-11 11:30:00,28.38,28.58,28.15,28.55,269900.0,19.6955,19.8343,19.5359,19.8135,269900.0
2008-07-11 12:00:00,28.56,28.57,28.25,28.41,233600.0,19.8204,19.8274,19.6053,19.7163,233600.0
2008-07-11 12:30:00,28.41,28.41,28.22,28.31,225400.0,19.7163,19.7163,19.5845,19.6469,225400.0
2008-07-11 13:00:00,28.3,28.48,28.16,28.39,314400.0,19.64,19.7649,19.5428,19.7025,314400.0
2008-07-11 13:30:00,28.39,28.67,28.36,28.6,191000.0,19.7025,19.8968,19.6816,19.8482,191000.0
2008-07-11 14:00:00,28.6,28.76,28.37,28.45,367300.0,19.8482,19.9592,19.6886,19.7441,367300.0
2008-07-11 14:30:00,28.46,28.96,28.35,28.76,520700.0,19.751,20.098,19.6747,19.9592,520700.0
2008-07-11 15:00:00,28.79,28.96,28.39,28.53,575700.0,19.9801,20.098,19.7025,19.7996,575700.0
2008-07-11 15:30:00,28.54,28.62,28.3,28.56,619900.0,19.8066,19.8621,19.64,19.8204,619900.0
2008-07-14 09:30:00,28.78,28.94,28.2,28.25,308300.0,19.9731,20.0842,19.5706,19.6053,308300.0
2008-07-14 10:00:00,28.25,28.52,28.02,28.29,225900.0,19.6053,19.7927,19.4457,19.6331,225900.0
2008-07-14 10:30:00,28.31,28.55,28.21,28.52,197300.0,19.6469,19.8135,19.5775,19.7927,197300.0
2008-07-14 11:00:00,28.51,28.55,28.19,28.31,171400.0,19.7857,19.8135,19.5637,19.6469,171400.0
2008-07-14 11:30:00,28.31,28.36,27.98,28.1,179800.0,19.6469,19.6816,19.4179,19.5012,179800.0
2008-07-14 12:00:00,28.1,28.24,27.99,28.1,182200.0,19.5012,19.5984,19.4249,19.5012,182200.0
2008-07-14 12:30:00,28.09,28.14,27.94,28.02,125100.0,19.4943,19.529,19.3902,19.4457,125100.0
2008-07-14 13:00:00,28.02,28.13,27.93,28.09,139300.0,19.4457,19.522,19.3832,19.4943,139300.0
2008-07-14 13:30:00,28.12,28.3,28.02,28.14,166000.0,19.5151,19.64,19.4457,19.529,166000.0
2008-07-14 14:00:00,28.18,28.27,28.09,28.24,139300.0,19.5567,19.6192,19.4943,19.5984,139300.0
2008-07-14 14:30:00,28.26,28.35,28.07,28.16,169700.0,19.6122,19.6747,19.4804,19.5428,169700.0
2008-07-14 15:00:00,28.16,28.32,28.02,28.24,222900.0,19.5428,19.6539,19.4457,19.5984,222900.0
2008-07-14 15:30:00,28.26,28.39,27.84,27.94,673400.0,19.6122,19.7025,19.3208,19.3902,673400.0
2008-07-15 09:30:00,27.78,28.08,27.45,27.68,374300.0,19.2791,19.4873,19.0501,19.2097,374300.0
2008-07-15 10:00:00,27.69,27.82,27.42,27.67,517800.0,19.2167,19.3069,19.0293,19.2028,517800.0
2008-07-15 10:30:00,27.67,27.9,27.48,27.7,437200.0,19.2028,19.3624,19.0709,19.2236,437200.0
2008-07-15 11:00:00,27.72,28.21,27.65,28.0,426300.0,19.2375,19.5775,19.1889,19.4318,426300.0
2008-07-15 11:30:00,28.0,28.5,27.75,28.34,435300.0,19.4318,19.7788,19.2583,19.6678,435300.0
2008-07-15 12:00:00,28.33,28.61,28.15,28.43,455000.0,19.6608,19.8551,19.5359,19.7302,455000.0
2008-07-15 12:30:00,28.43,28.54,28.08,28.25,331800.0,19.7302,19.8066,19.4873,19.6053,331800.0
2008-07-15 13:00:00,28.25,28.43,27.79,27.88,351600.0,19.6053,19.7302,19.2861,19.3485,351600.0
2008-07-15 13:30:00,27.85,28.04,27.79,27.95,230700.0,19.3277,19.4596,19.2861,19.3971,230700.0
2008-07-15 14:00:00,27.95,28.04,27.74,27.97,368900.0,19.3971,19.4596,19.2514,19.411,368900.0
2008-07-15 14:30:00,27.98,28.27,27.97,28.21,272600.0,19.4179,19.6192,19.411,19.5775,272600.0
2008-07-15 15:00:00,28.22,28.37,27.92,27.92,416600.0,19.5845,19.6886,19.3763,19.3763,416600.0
2008-07-15 15:30:00,27.92,27.98,27.52,27.61,929400.0,19.3763,19.4179,19.0987,19.1611,929400.0
2008-07-16 09:30:00,27.71,28.0,27.33,27.88,315100.0,19.2305,19.4318,18.9668,19.3485,315100.0
2008-07-16 10:00:00,27.88,27.93,27.58,27.71,298400.0,19.3485,19.3832,19.1403,19.2305,298400.0
2008-07-16 10:30:00,27.71,28.22,27.7,27.99,330300.0,19.2305,19.5845,19.2236,19.4249,330300.0
2008-07-16 11:00:00,28.0,28.07,27.89,27.98,259100.0,19.4318,19.4804,19.3555,19.4179,259100.0
2008-07-16 11:30:00,27.99,28.05,27.85,27.98,144500.0,19.4249,19.4665,19.3277,19.4179,144500.0
2008-07-16 12:00:00,27.98,28.2,27.93,28.15,219800.0,19.4179,19.5706,19.3832,19.5359,219800.0
2008-07-16 12:30:00,28.15,28.2,28.04,28.13,238700.0,19.5359,19.5706,19.4596,19.522,238700.0
2008-07-16 13:00:00,28.12,28.22,28.09,28.16,224300.0,19.5151,19.5845,19.4943,19.5428,224300.0
2008-07-16 13:30:00,28.18,28.2,28.01,28.14,235900.0,19.5567,19.5706,19.4387,19.529,235900.0
2008-07-16 14:00:00,28.15,28.24,28.0,28.19,448000.0,19.5359,19.5984,19.4318,19.5637,448000.0
2008-07-16 14:30:00,28.18,28.42,28.14,28.38,444600.0,19.5567,19.7233,19.529,19.6955,444600.0
2008-07-16 15:00:00,28.37,28.37,28.15,28.29,710400.0,19.6886,19.6886,19.5359,19.6331,710400.0
2008-07-16 15:30:00,28.29,28.65,28.26,28.59,1328900.0,19.6331,19.8829,19.6122,19.8413,1328900.0
2008-07-17 09:30:00,28.96,29.24,28.08,28.1,526500.0,20.098,20.2924,19.4873,19.5012,526500.0
2008-07-17 10:00:00,28.08,28.52,27.96,28.41,433600.0,19.4873,19.7927,19.404,19.7163,433600.0
2008-07-17 10:30:00,28.41,28.65,28.2,28.3,365300.0,19.7163,19.8829,19.5706,19.64,365300.0
2008-07-17 11:00:00,28.3,28.55,27.94,28.46,332300.0,19.64,19.8135,19.3902,19.751,332300.0
2008-07-17 11:30:00,28.46,28.71,28.37,28.6,288600.0,19.751,19.9245,19.6886,19.8482,288600.0
2008-07-17 12:00:00,28.58,28.58,28.39,28.54,159700.0,19.8343,19.8343,19.7025,19.8066,159700.0
2008-07-17 12:30:00,28.54,28.8,28.47,28.71,167200.0,19.8066,19.987,19.758,19.9245,167200.0
2008-07-17 13:00:00,28.72,28.9,28.6,28.79,256900.0,19.9315,20.0564,19.8482,19.9801,256900.0
2008-07-17 13:30:00,28.79,28.97,28.74,28.78,252800.0,19.9801,20.105,19.9454,19.9731,252800.0
2008-07-17 14:00:00,28.82,29.3,28.74,29.15,740100.0,20.0009,20.334,19.9454,20.2299,740100.0
2008-07-17 14:30:00,29.14,29.15,28.71,28.89,334400.0,20.223,20.2299,19.9245,20.0495,334400.0
2008-07-17 15:00:00,28.91,29.07,28.89,28.95,553600.0,20.0633,20.1744,20.0495,20.0911,553600.0
2008-07-17 15:30:00,28.95,29.02,28.69,28.83,1016700.0,20.0911,20.1397,19.9107,20.0078,1016700.0
2008-07-18 09:30:00,28.95,28.95,28.38,28.43,1475100.0,20.0911,20.0911,19.6955,19.7302,1475100.0
2008-07-18 10:00:00,28.45,28.47,28.16,28.25,564500.0,19.7441,19.758,19.5428,19.6053,564500.0
2008-07-18 10:30:00,28.25,28.31,28.13,28.26,745800.0,19.6053,19.6469,19.522,19.6122,745800.0
2008-07-18 11:00:00,28.25,28.33,28.19,28.21,496600.0,19.6053,19.6608,19.5637,19.5775,496600.0
2008-07-18 11:30:00,28.21,28.25,28.06,28.07,385200.0,19.5775,19.6053,19.4734,19.4804,385200.0
2008-07-18 12:00:00,28.07,28.18,27.98,28.0,432600.0,19.4804,19.5567,19.4179,19.4318,432600.0
2008-07-18 12:30:00,28.0,28.06,27.97,28.0,461600.0,19.4318,19.4734,19.411,19.4318,461600.0
2008-07-18 13:00:00,28.01,28.26,27.96,28.21,383800.0,19.4387,19.6122,19.404,19.5775,383800.0
2008-07-18 13:30:00,28.21,28.39,28.17,28.31,236700.0,19.5775,19.7025,19.5498,19.6469,236700.0
2008-07-18 14:00:00,28.31,28.49,28.29,28.4,290000.0,19.6469,19.7719,19.6331,19.7094,290000.0
2008-07-18 14:30:00,28.4,28.48,28.33,28.4,206400.0,19.7094,19.7649,19.6608,19.7094,206400.0
2008-07-18 15:00:00,28.42,28.57,28.38,28.55,215400.0,19.7233,19.8274,19.6955,19.8135,215400.0
2008-07-18 15:30:00,28.55,28.75,28.53,28.61,509400.0,19.8135,19.9523,19.7996,19.8551,509400.0
2008-07-21 09:30:00,28.47,28.5,27.93,27.96,496900.0,19.758,19.7788,19.3832,19.404,496900.0
2008-07-21 10:00:00,27.98,28.09,27.84,27.86,369600.0,19.4179,19.4943,19.3208,19.3346,369600.0
2008-07-21 10:30:00,27.87,28.03,27.84,27.93,249200.0,19.3416,19.4526,19.3208,19.3832,249200.0
2008-07-21 11:00:00,27.93,28.08,27.87,27.99,301300.0,19.3832,19.4873,19.3416,19.4249,301300.0
2008-07-21 11:30:00,27.99,28.0,27.72,27.73,278400.0,19.4249,19.4318,19.2375,19.2444,278400.0
2008-07-21 12:00:00,27.74,27.94,27.72,27.89,216000.0,19.2514,19.3902,19.2375,19.3555,216000.0
2008-07-21 12:30:00,27.88,28.11,27.88,28.01,192300.0,19.3485,19.5081,19.3485,19.4387,192300.0
2008-07-21 13:00:00,28.01,28.07,27.95,28.06,165900.0,19.4387,19.4804,19.3971,19.4734,165900.0
2008-07-21 13:30:00,28.05,28.09,27.93,27.98,137900.0,19.4665,19.4943,19.3832,19.4179,137900.0
2008-07-21 14:00:00,27.98,28.02,27.85,27.88,241500.0,19.4179,19.4457,19.3277,19.3485,241500.0
2008-07-21 14:30:00,27.87,27.93,27.75,27.79,216900.0,19.3416,19.3832,19.2583,19.2861,216900.0
2008-07-21 15:00:00,27.79,27.89,27.73,27.78,393800.0,19.2861,19.3555,19.2444,19.2791,393800.0
2008-07-21 15:30:00,27.78,27.83,27.74,27.76,624100.0,19.2791,19.3138,19.2514,19.2652,624100.0
2008-07-22 09:30:00,26.53,28.04,26.11,28.0,500600.0,18.4116,19.4596,18.1202,19.4318,500600.0
2008-07-22 10:00:00,27.99,28.07,27.81,27.9,481500.0,19.4249,19.4804,19.2999,19.3624,481500.0
2008-07-22 10:30:00,27.9,28.07,27.78,27.94,333400.0,19.3624,19.4804,19.2791,19.3902,333400.0
2008-07-22 11:00:00,27.94,28.39,27.94,28.34,434900.0,19.3902,19.7025,19.3902,19.6678,434900.0
2008-07-22 11:30:00,28.35,28.36,28.14,28.15,390100.0,19.6747,19.6816,19.529,19.5359,390100.0
2008-07-22 12:00:00,28.16,28.41,28.16,28.23,281400.0,19.5428,19.7163,19.5428,19.5914,281400.0
2008-07-22 12:30:00,28.23,28.38,28.18,28.38,290300.0,19.5914,19.6955,19.5567,19.6955,290300.0
2008-07-22 13:00:00,28.37,28.41,28.28,28.31,201500.0,19.6886,19.7163,19.6261,19.6469,201500.0
2008-07-22 13:30:00,28.3,28.35,28.15,28.18,291300.0,19.64,19.6747,19.5359,19.5567,291300.0
2008-07-22 14:00:00,28.18,28.28,28.0,28.23,292700.0,19.5567,19.6261,19.4318,19.5914,292700.0
2008-07-22 14:30:00,28.23,28.36,28.16,28.31,255800.0,19.5914,19.6816,19.5428,19.6469,255800.0
2008-07-22 15:00:00,28.31,28.46,28.25,28.46,388600.0,19.6469,19.751,19.6053,19.751,388600.0
2008-07-22 15:30:00,28.45,29.03,28.42,28.95,1024400.0,19.7441,20.1466,19.7233,20.0911,1024400.0
2008-07-23 09:30:00,29.04,29.04,28.13,28.46,385200.0,20.1536,20.1536,19.522,19.751,385200.0
2008-07-23 10:00:00,28.45,28.98,28.43,28.75,403100.0,19.7441,20.1119,19.7302,19.9523,403100.0
2008-07-23 10:30:00,28.75,28.92,28.55,28.6,563300.0,19.9523,20.0703,19.8135,19.8482,563300.0
2008-07-23 11:00:00,28.59,28.64,28.38,28.43,612900.0,19.8413,19.876,19.6955,19.7302,612900.0
2008-07-23 11:30:00,28.43,28.43,28.04,28.09,480200.0,19.7302,19.7302,19.4596,19.4943,480200.0
2008-07-23 12:00:00,28.09,28.25,28.03,28.16,515700.0,19.4943,19.6053,19.4526,19.5428,515700.0
2008-07-23 12:30:00,28.17,28.32,28.11,28.2,359100.0,19.5498,19.6539,19.5081,19.5706,359100.0
2008-07-23 13:00:00,28.2,28.26,27.97,28.03,389600.0,19.5706,19.6122,19.411,19.4526,389600.0
2008-07-23 13:30:00,28.03,28.27,27.95,28.02,475100.0,19.4526,19.6192,19.3971,19.4457,475100.0
2008-07-23 14:00:00,28.02,28.42,28.0,28.41,498400.0,19.4457,19.7233,19.4318,19.7163,498400.0
2008-07-23 14:30:00,28.42,28.48,28.17,28.2,502500.0,19.7233,19.7649,19.5498,19.5706,502500.0
2008-07-23 15:00:00,28.21,28.4,28.14,28.26,574000.0,19.5775,19.7094,19.529,19.6122,574000.0
2008-07-23 15:30:00,28.26,28.34,28.11,28.18,987600.0,19.6122,19.6678,19.5081,19.5567,987600.0
2008-07-24 09:30:00,28.27,28.27,27.62,28.0,418000.0,19.6192,19.6192,19.1681,19.4318,418000.0
2008-07-24 10:00:00,27.99,27.99,27.5,27.57,712100.0,19.4249,19.4249,19.0848,19.1334,712100.0
2008-07-24 10:30:00,27.57,27.84,27.57,27.78,550800.0,19.1334,19.3208,19.1334,19.2791,550800.0
2008-07-24 11:00:00,27.78,27.83,27.58,27.59,503600.0,19.2791,19.3138,19.1403,19.1473,503600.0
2008-07-24 11:30:00,27.58,27.84,27.58,27.84,254500.0,19.1403,19.3208,19.1403,19.3208,254500.0
2008-07-24 12:00:00,27.85,27.86,27.7,27.7,215400.0,19.3277,19.3346,19.2236,19.2236,215400.0
2008-07-24 12:30:00,27.71,27.82,27.64,27.72,230400.0,19.2305,19.3069,19.182,19.2375,230400.0
2008-07-24 13:00:00,27.72,27.76,27.51,27.73,330500.0,19.2375,19.2652,19.0917,19.2444,330500.0
2008-07-24 13:30:00,27.72,27.76,27.63,27.67,155100.0,19.2375,19.2652,19.175,19.2028,155100.0
2008-07-24 14:00:00,27.67,27.67,27.37,27.44,517800.0,19.2028,19.2028,18.9946,19.0432,517800.0
2008-07-24 14:30:00,27.45,27.49,27.25,27.33,360400.0,19.0501,19.0779,18.9113,18.9668,360400.0
2008-07-24 15:00:00,27.32,27.5,27.2,27.25,581000.0,18.9599,19.0848,18.8766,18.9113,581000.0
2008-07-24 15:30:00,27.25,27.31,27.13,27.19,999500.0,18.9113,18.9529,18.828,18.8697,999500.0
2008-07-25 09:30:00,27.16,27.66,26.87,27.54,494900.0,18.8488,19.1958,18.6476,19.1126,494900.0
2008-07-25 10:00:00,27.55,27.75,27.25,27.25,338500.0,19.1195,19.2583,18.9113,18.9113,338500.0
2008-07-25 10:30:00,27.24,27.54,27.19,27.52,225300.0,18.9044,19.1126,18.8697,19.0987,225300.0
2008-07-25 11:00:00,27.52,27.52,27.25,27.38,206900.0,19.0987,19.0987,18.9113,19.0015,206900.0
2008-07-25 11:30:00,27.39,27.49,27.29,27.31,181300.0,19.0085,19.0779,18.9391,18.9529,181300.0
2008-07-25 12:00:00,27.31,27.37,27.24,27.35,189100.0,18.9529,18.9946,18.9044,18.9807,189100.0
2008-07-25 12:30:00,27.35,27.4,27.22,27.38,251600.0,18.9807,19.0154,18.8905,19.0015,251600.0
2008-07-25 13:00:00,27.37,27.49,27.17,27.2,192000.0,18.9946,19.0779,18.8558,18.8766,192000.0
2008-07-25 13:30:00,27.2,27.26,27.07,27.12,153100.0,18.8766,18.9182,18.7864,18.8211,153100.0
2008-07-25 14:00:00,27.12,27.21,27.06,27.09,226000.0,18.8211,18.8835,18.7794,18.8003,226000.0
2008-07-25 14:30:00,27.1,27.26,27.09,27.24,135800.0,18.8072,18.9182,18.8003,18.9044,135800.0
2008-07-25 15:00:00,27.25,27.25,27.07,27.09,189200.0,18.9113,18.9113,18.7864,18.8003,189200.0
2008-07-25 15:30:00,27.09,27.25,27.01,27.18,448100.0,18.8003,18.9113,18.7447,18.8627,448100.0
2008-07-28 09:30:00,27.07,27.07,26.27,26.68,376900.0,18.7864,18.7864,18.2312,18.5157,376900.0
2008-07-28 10:00:00,26.68,26.96,26.68,26.83,512700.0,18.5157,18.71,18.5157,18.6198,512700.0
2008-07-28 10:30:00,26.83,26.89,26.72,26.79,228600.0,18.6198,18.6615,18.5435,18.5921,228600.0
2008-07-28 11:00:00,26.8,26.8,26.61,26.64,176000.0,18.599,18.599,18.4672,18.488,176000.0
2008-07-28 11:30:00,26.63,26.74,26.52,26.69,155600.0,18.481,18.5574,18.4047,18.5227,155600.0
2008-07-28 12:00:00,26.69,26.85,26.67,26.75,270200.0,18.5227,18.6337,18.5088,18.5643,270200.0
2008-07-28 12:30:00,26.74,26.8,26.68,26.72,351200.0,18.5574,18.599,18.5157,18.5435,351200.0
2008-07-28 13:00:00,26.73,26.76,26.63,26.65,156700.0,18.5504,18.5713,18.481,18.4949,156700.0
2008-07-28 13:30:00,26.65,26.71,26.58,26.58,182200.0,18.4949,18.5366,18.4463,18.4463,182200.0
2008-07-28 14:00:00,26.58,26.64,26.48,26.51,266400.0,18.4463,18.488,18.3769,18.3978,266400.0
2008-07-28 14:30:00,26.5,26.62,26.27,26.27,374900.0,18.3908,18.4741,18.2312,18.2312,374900.0
2008-07-28 15:00:00,26.28,26.38,26.28,26.33,344400.0,18.2381,18.3075,18.2381,18.2728,344400.0
2008-07-28 15:30:00,26.33,26.35,26.13,26.23,893700.0,18.2728,18.2867,18.134,18.2034,893700.0
2008-07-29 09:30:00,26.25,26.64,26.09,26.6,475800.0,18.2173,18.488,18.1063,18.4602,475800.0
2008-07-29 10:00:00,26.6,27.12,26.58,26.92,476000.0,18.4602,18.8211,18.4463,18.6823,476000.0
2008-07-29 10:30:00,26.93,27.02,26.82,26.89,201500.0,18.6892,18.7517,18.6129,18.6615,201500.0
2008-07-29 11:00:00,26.91,26.92,26.77,26.83,135500.0,18.6753,18.6823,18.5782,18.6198,135500.0
2008-07-29 11:30:00,26.83,27.17,26.82,27.05,240000.0,18.6198,18.8558,18.6129,18.7725,240000.0
2008-07-29 12:00:00,27.06,27.16,27.02,27.13,234000.0,18.7794,18.8488,18.7517,18.828,234000.0
2008-07-29 12:30:00,27.12,27.17,27.0,27.16,182800.0,18.8211,18.8558,18.7378,18.8488,182800.0
2008-07-29 13:00:00,27.16,27.16,26.98,27.06,156500.0,18.8488,18.8488,18.7239,18.7794,156500.0
2008-07-29 13:30:00,27.08,27.16,27.05,27.09,198000.0,18.7933,18.8488,18.7725,18.8003,198000.0
2008-07-29 14:00:00,27.09,27.11,26.96,27.07,281100.0,18.8003,18.8141,18.71,18.7864,281100.0
2008-07-29 14:30:00,27.08,27.11,26.9,27.02,259200.0,18.7933,18.8141,18.6684,18.7517,259200.0
2008-07-29 15:00:00,27.01,27.25,26.98,27.24,263400.0,18.7447,18.9113,18.7239,18.9044,263400.0
2008-07-29 15:30:00,27.24,27.44,27.19,27.39,869400.0,18.9044,19.0432,18.8697,19.0085,869400.0
2008-07-30 09:30:00,27.52,28.22,27.52,27.84,391200.0,19.0987,19.5845,19.0987,19.3208,391200.0
2008-07-30 10:00:00,27.83,27.99,27.82,27.87,298700.0,19.3138,19.4249,19.3069,19.3416,298700.0
2008-07-30 10:30:00,27.87,28.0,27.6,27.79,364200.0,19.3416,19.4318,19.1542,19.2861,364200.0
2008-07-30 11:00:00,27.8,27.85,27.56,27.68,217400.0,19.293,19.3277,19.1264,19.2097,217400.0
2008-07-30 11:30:00,27.69,27.8,27.59,27.73,176900.0,19.2167,19.293,19.1473,19.2444,176900.0
2008-07-30 12:00:00,27.73,27.77,27.47,27.53,144200.0,19.2444,19.2722,19.064,19.1056,144200.0
2008-07-30 12:30:00,27.53,27.53,27.28,27.4,182200.0,19.1056,19.1056,18.9321,19.0154,182200.0
2008-07-30 13:00:00,27.4,27.57,27.28,27.52,135700.0,19.0154,19.1334,18.9321,19.0987,135700.0
2008-07-30 13:30:00,27.54,27.55,27.33,27.42,127700.0,19.1126,19.1195,18.9668,19.0293,127700.0
2008-07-30 14:00:00,27.43,27.6,27.34,27.58,147100.0,19.0362,19.1542,18.9738,19.1403,147100.0
2008-07-30 14:30:00,27.57,27.65,27.47,27.52,188700.0,19.1334,19.1889,19.064,19.0987,188700.0
2008-07-30 15:00:00,27.54,27.63,27.43,27.62,202800.0,19.1126,19.175,19.0362,19.1681,202800.0
2008-07-30 15:30:00,27.63,27.83,27.59,27.75,499400.0,19.175,19.3138,19.1473,19.2583,499400.0
2008-07-31 09:30:00,27.59,28.1,27.46,28.04,216800.0,19.1473,19.5012,19.057,19.4596,216800.0
2008-07-31 10:00:00,28.03,28.27,27.98,28.23,341500.0,19.4526,19.6192,19.4179,19.5914,341500.0
2008-07-31 10:30:00,28.23,28.49,28.22,28.38,361800.0,19.5914,19.7719,19.5845,19.6955,361800.0
2008-07-31 11:00:00,28.38,28.39,28.2,28.2,214600.0,19.6955,19.7025,19.5706,19.5706,214600.0
2008-07-31 11:30:00,28.22,28.38,28.17,28.35,392700.0,19.5845,19.6955,19.5498,19.6747,392700.0
2008-07-31 12:00:00,28.33,28.44,28.25,28.41,426500.0,19.6608,19.7372,19.6053,19.7163,426500.0
2008-07-31 12:30:00,28.41,28.53,28.36,28.41,180700.0,19.7163,19.7996,19.6816,19.7163,180700.0
2008-07-31 13:00:00,28.4,28.49,28.3,28.33,148700.0,19.7094,19.7719,19.64,19.6608,148700.0
2008-07-31 13:30:00,28.33,28.37,28.25,28.26,114000.0,19.6608,19.6886,19.6053,19.6122,114000.0
2008-07-31 14:00:00,28.27,28.45,28.27,28.36,226600.0,19.6192,19.7441,19.6192,19.6816,226600.0
2008-07-31 14:30:00,28.35,28.55,28.35,28.41,302000.0,19.6747,19.8135,19.6747,19.7163,302000.0
2008-07-31 15:00:00,28.43,28.47,28.29,28.32,242800.0,19.7302,19.758,19.6331,19.6539,242800.0
2008-07-31 15:30:00,28.32,28.35,28.22,28.25,761600.0,19.6539,19.6747,19.5845,19.6053,761600.0
2008-08-01 09:30:00,28.11,28.89,27.63,27.85,253600.0,19.5081,20.0495,19.175,19.3277,253600.0
2008-08-01 10:00:00,27.85,27.9,27.43,27.57,417400.0,19.3277,19.3624,19.0362,19.1334,417400.0
2008-08-01 10:30:00,27.57,27.87,27.57,27.67,300500.0,19.1334,19.3416,19.1334,19.2028,300500.0
2008-08-01 11:00:00,27.67,27.74,27.5,27.69,141300.0,19.2028,19.2514,19.0848,19.2167,141300.0
2008-08-01 11:30:00,27.69,27.84,27.67,27.76,172300.0,19.2167,19.3208,19.2028,19.2652,172300.0
2008-08-01 12:00:00,27.76,27.83,27.6,27.73,171600.0,19.2652,19.3138,19.1542,19.2444,171600.0
2008-08-01 12:30:00,27.73,27.8,27.58,27.61,143500.0,19.2444,19.293,19.1403,19.1611,143500.0
2008-08-01 13:00:00,27.62,27.89,27.61,27.87,95500.0,19.1681,19.3555,19.1611,19.3416,95500.0
2008-08-01 13:30:00,27.86,27.92,27.79,27.83,131700.0,19.3346,19.3763,19.2861,19.3138,131700.0
2008-08-01 14:00:00,27.84,27.86,27.67,27.74,141000.0,19.3208,19.3346,19.2028,19.2514,141000.0
2008-08-01 14:30:00,27.73,27.87,27.68,27.85,110700.0,19.2444,19.3416,19.2097,19.3277,110700.0
2008-08-01 15:00:00,27.86,27.92,27.73,27.89,288700.0,19.3346,19.3763,19.2444,19.3555,288700.0
2008-08-01 15:30:00,27.88,28.02,27.83,27.97,392900.0,19.3485,19.4457,19.3138,19.411,392900.0
2008-08-04 09:30:00,27.9,28.04,27.56,28.02,193900.0,19.3624,19.4596,19.1264,19.4457,193900.0
2008-08-04 10:00:00,28.04,28.1,27.92,27.99,233400.0,19.4596,19.5012,19.3763,19.4249,233400.0
2008-08-04 10:30:00,27.98,28.13,27.93,28.1,143400.0,19.4179,19.522,19.3832,19.5012,143400.0
2008-08-04 11:00:00,28.09,28.31,28.06,28.21,252100.0,19.4943,19.6469,19.4734,19.5775,252100.0
2008-08-04 11:30:00,28.2,28.55,28.19,28.55,387300.0,19.5706,19.8135,19.5637,19.8135,387300.0
2008-08-04 12:00:00,28.54,28.68,28.47,28.55,216800.0,19.8066,19.9037,19.758,19.8135,216800.0
2008-08-04 12:30:00,28.55,28.61,28.45,28.46,189500.0,19.8135,19.8551,19.7441,19.751,189500.0
2008-08-04 13:00:00,28.46,28.59,28.44,28.58,252000.0,19.751,19.8413,19.7372,19.8343,252000.0
2008-08-04 13:30:00,28.57,28.83,28.56,28.72,281300.0,19.8274,20.0078,19.8204,19.9315,281300.0
2008-08-04 14:00:00,28.72,28.92,28.65,28.88,394300.0,19.9315,20.0703,19.8829,20.0425,394300.0
2008-08-04 14:30:00,28.88,28.94,28.71,28.75,318500.0,20.0425,20.0842,19.9245,19.9523,318500.0
2008-08-04 15:00:00,28.75,28.76,28.6,28.63,544600.0,19.9523,19.9592,19.8482,19.869,544600.0
2008-08-04 15:30:00,28.62,28.67,28.41,28.47,623600.0,19.8621,19.8968,19.7163,19.758,623600.0
2008-08-05 09:30:00,28.5,28.75,28.41,28.63,315800.0,19.7788,19.9523,19.7163,19.869,315800.0
2008-08-05 10:00:00,28.63,28.79,28.45,28.46,268800.0,19.869,19.9801,19.7441,19.751,268800.0
2008-08-05 10:30:00,28.48,28.78,28.47,28.78,107100.0,19.7649,19.9731,19.758,19.9731,107100.0
2008-08-05 11:00:00,28.8,28.92,28.79,28.84,115900.0,19.987,20.0703,19.9801,20.0148,115900.0
2008-08-05 11:30:00,28.83,28.9,28.79,28.85,131300.0,20.0078,20.0564,19.9801,20.0217,131300.0
2008-08-05 12:00:00,28.85,28.85,28.71,28.83,118600.0,20.0217,20.0217,19.9245,20.0078,118600.0
2008-08-05 12:30:00,28.8,28.87,28.8,28.85,85900.0,19.987,20.0356,19.987,20.0217,85900.0
2008-08-05 13:00:00,28.85,28.94,28.83,28.94,82200.0,20.0217,20.0842,20.0078,20.0842,82200.0
2008-08-05 13:30:00,28.95,29.0,28.77,28.79,205900.0,20.0911,20.1258,19.9662,19.9801,205900.0
2008-08-05 14:00:00,28.79,29.1,28.77,29.0,351400.0,19.9801,20.1952,19.9662,20.1258,351400.0
2008-08-05 14:30:00,29.0,29.24,28.91,29.1,344100.0,20.1258,20.2924,20.0633,20.1952,344100.0
2008-08-05 15:00:00,29.1,29.13,28.98,29.1,329400.0,20.1952,20.216,20.1119,20.1952,329400.0
2008-08-05 15:30:00,29.09,29.33,29.04,29.29,627800.0,20.1883,20.3548,20.1536,20.3271,627800.0
2008-08-06 09:30:00,29.34,30.35,29.3,30.25,1137900.0,20.3618,21.0627,20.334,20.9933,1137900.0
2008-08-06 10:00:00,30.26,30.65,30.24,30.42,961100.0,21.0002,21.2709,20.9863,21.1113,961100.0
2008-08-06 10:30:00,30.43,30.86,30.33,30.76,1025600.0,21.1182,21.4166,21.0488,21.3472,1025600.0
2008-08-06 11:00:00,30.76,31.0,30.61,30.91,876300.0,21.3472,21.5138,21.2431,21.4513,876300.0
2008-08-06 11:30:00,30.91,30.95,30.57,30.69,555300.0,21.4513,21.4791,21.2154,21.2986,555300.0
2008-08-06 12:00:00,30.68,30.68,30.4,30.54,1013500.0,21.2917,21.2917,21.0974,21.1945,1013500.0
2008-08-06 12:30:00,30.55,30.6,30.38,30.39,396100.0,21.2015,21.2362,21.0835,21.0904,396100.0
2008-08-06 13:00:00,30.39,30.55,30.28,30.54,505600.0,21.0904,21.2015,21.0141,21.1945,505600.0
2008-08-06 13:30:00,30.55,30.59,30.13,30.19,689500.0,21.2015,21.2292,20.91,20.9516,689500.0
2008-08-06 14:00:00,30.2,30.27,30.15,30.17,598500.0,20.9586,21.0072,20.9239,20.9378,598500.0
2008-08-06 14:30:00,30.18,30.28,30.18,30.24,1434200.0,20.9447,21.0141,20.9447,20.9863,1434200.0
2008-08-06 15:00:00,30.24,30.27,30.14,30.2,789000.0,20.9863,21.0072,20.9169,20.9586,789000.0
2008-08-06 15:30:00,30.2,30.21,30.04,30.07,975400.0,20.9586,20.9655,20.8475,20.8684,975400.0
2008-08-07 09:30:00,29.95,30.59,29.72,29.9,438100.0,20.7851,21.2292,20.6255,20.7504,438100.0
2008-08-07 10:00:00,29.92,30.01,29.85,29.97,773200.0,20.7643,20.8267,20.7157,20.799,773200.0
2008-08-07 10:30:00,29.96,30.0,29.91,30.0,318400.0,20.792,20.8198,20.7573,20.8198,318400.0
2008-08-07 11:00:00,30.0,30.03,29.96,29.98,459200.0,20.8198,20.8406,20.792,20.8059,459200.0
2008-08-07 11:30:00,29.98,30.06,29.94,29.98,297800.0,20.8059,20.8614,20.7781,20.8059,297800.0
2008-08-07 12:00:00,29.97,30.03,29.86,30.02,231100.0,20.799,20.8406,20.7226,20.8337,231100.0
2008-08-07 12:30:00,30.02,30.39,30.0,30.34,272200.0,20.8337,21.0904,20.8198,21.0557,272200.0
2008-08-07 13:00:00,30.34,30.34,30.02,30.11,258200.0,21.0557,21.0557,20.8337,20.8961,258200.0
2008-08-07 13:30:00,30.1,30.14,30.0,30.0,257500.0,20.8892,20.9169,20.8198,20.8198,257500.0
2008-08-07 14:00:00,30.0,30.0,29.85,29.88,377900.0,20.8198,20.8198,20.7157,20.7365,377900.0
2008-08-07 14:30:00,29.89,29.92,29.51,29.51,351400.0,20.7434,20.7643,20.4797,20.4797,351400.0
2008-08-07 15:00:00,29.51,29.62,29.42,29.58,436400.0,20.4797,20.5561,20.4173,20.5283,436400.0
2008-08-07 15:30:00,29.59,29.59,29.28,29.47,858700.0,20.5353,20.5353,20.3201,20.452,858700.0
2008-08-08 09:30:00,29.27,30.0,29.27,29.92,652000.0,20.3132,20.8198,20.3132,20.7643,652000.0
2008-08-08 10:00:00,29.93,30.33,29.89,30.21,533900.0,20.7712,21.0488,20.7434,20.9655,533900.0
2008-08-08 10:30:00,30.21,30.41,30.2,30.29,416300.0,20.9655,21.1043,20.9586,21.021,416300.0
2008-08-08 11:00:00,30.31,30.41,30.23,30.25,397100.0,21.0349,21.1043,20.9794,20.9933,397100.0
2008-08-08 11:30:00,30.25,30.36,30.23,30.28,264400.0,20.9933,21.0696,20.9794,21.0141,264400.0
2008-08-08 12:00:00,30.29,30.4,30.2,30.34,305500.0,21.021,21.0974,20.9586,21.0557,305500.0
2008-08-08 12:30:00,30.34,30.36,30.27,30.34,234900.0,21.0557,21.0696,21.0072,21.0557,234900.0
2008-08-08 13:00:00,30.34,30.52,30.3,30.5,288600.0,21.0557,21.1807,21.028,21.1668,288600.0
2008-08-08 13:30:00,30.5,30.55,30.45,30.52,337000.0,21.1668,21.2015,21.1321,21.1807,337000.0
2008-08-08 14:00:00,30.5,30.79,30.48,30.79,323800.0,21.1668,21.368,21.1529,21.368,323800.0
2008-08-08 14:30:00,30.79,30.87,30.68,30.74,437200.0,21.368,21.4236,21.2917,21.3333,437200.0
2008-08-08 15:00:00,30.74,30.9,30.73,30.87,915100.0,21.3333,21.4444,21.3264,21.4236,915100.0
2008-08-08 15:30:00,30.86,31.0,30.85,30.88,1168200.0,21.4166,21.5138,21.4097,21.4305,1168200.0
2008-08-11 09:30:00,30.9,30.9,30.28,30.85,372200.0,21.4444,21.4444,21.0141,21.4097,372200.0
2008-08-11 10:00:00,30.85,31.05,30.84,30.99,305500.0,21.4097,21.5485,21.4027,21.5068,305500.0
2008-08-11 10:30:00,30.99,31.04,30.94,30.98,236400.0,21.5068,21.5415,21.4721,21.4999,236400.0
2008-08-11 11:00:00,30.98,31.28,30.96,31.25,317500.0,21.4999,21.7081,21.486,21.6873,317500.0
2008-08-11 11:30:00,31.25,31.43,31.23,31.36,349300.0,21.6873,21.8122,21.6734,21.7636,349300.0
2008-08-11 12:00:00,31.36,31.49,31.35,31.42,347200.0,21.7636,21.8538,21.7567,21.8053,347200.0
2008-08-11 12:30:00,31.42,31.46,31.31,31.43,318300.0,21.8053,21.833,21.7289,21.8122,318300.0
2008-08-11 13:00:00,31.43,31.63,31.34,31.63,245200.0,21.8122,21.951,21.7497,21.951,245200.0
2008-08-11 13:30:00,31.63,31.75,31.56,31.57,378200.0,21.951,22.0343,21.9024,21.9094,378200.0
2008-08-11 14:00:00,31.58,31.58,31.26,31.3,343300.0,21.9163,21.9163,21.6942,21.722,343300.0
2008-08-11 14:30:00,31.3,31.31,30.99,31.06,475500.0,21.722,21.7289,21.5068,21.5554,475500.0
2008-08-11 15:00:00,31.06,31.23,30.94,30.98,541600.0,21.5554,21.6734,21.4721,21.4999,541600.0
2008-08-11 15:30:00,30.98,31.2,30.84,31.06,725300.0,21.4999,21.6526,21.4027,21.5554,725300.0
2008-08-12 09:30:00,30.92,30.92,30.25,30.51,367500.0,21.4583,21.4583,20.9933,21.1737,367500.0
2008-08-12 10:00:00,30.52,30.59,30.43,30.45,288000.0,21.1807,21.2292,21.1182,21.1321,288000.0
2008-08-12 10:30:00,30.42,30.71,30.37,30.69,226100.0,21.1113,21.3125,21.0766,21.2986,226100.0
2008-08-12 11:00:00,30.67,30.96,30.64,30.92,223900.0,21.2848,21.486,21.2639,21.4583,223900.0
2008-08-12 11:30:00,30.92,30.95,30.69,30.7,154400.0,21.4583,21.4791,21.2986,21.3056,154400.0
2008-08-12 12:00:00,30.69,30.79,30.61,30.71,140000.0,21.2986,21.368,21.2431,21.3125,140000.0
2008-08-12 12:30:00,30.72,30.79,30.66,30.78,161700.0,21.3195,21.368,21.2778,21.3611,161700.0
2008-08-12 13:00:00,30.78,30.78,30.51,30.56,209700.0,21.3611,21.3611,21.1737,21.2084,209700.0
2008-08-12 13:30:00,30.55,30.56,30.42,30.45,147100.0,21.2015,21.2084,21.1113,21.1321,147100.0
2008-08-12 14:00:00,30.45,30.57,30.4,30.51,160000.0,21.1321,21.2154,21.0974,21.1737,160000.0
2008-08-12 14:30:00,30.53,30.56,30.36,30.36,193400.0,21.1876,21.2084,21.0696,21.0696,193400.0
2008-08-12 15:00:00,30.36,30.55,30.17,30.49,484600.0,21.0696,21.2015,20.9378,21.1598,484600.0
2008-08-12 15:30:00,30.49,30.58,30.36,30.58,1031300.0,21.1598,21.2223,21.0696,21.2223,1031300.0
2008-08-13 09:30:00,30.37,30.4,30.02,30.16,209400.0,21.0766,21.0974,20.8337,20.9308,209400.0
2008-08-13 10:00:00,30.18,30.28,30.01,30.23,205700.0,20.9447,21.0141,20.8267,20.9794,205700.0
2008-08-13 10:30:00,30.23,30.36,30.1,30.36,199500.0,20.9794,21.0696,20.8892,21.0696,199500.0
2008-08-13 11:00:00,30.36,30.44,30.27,30.38,233300.0,21.0696,21.1251,21.0072,21.0835,233300.0
2008-08-13 11:30:00,30.39,30.47,30.15,30.22,439900.0,21.0904,21.146,20.9239,20.9725,439900.0
2008-08-13 12:00:00,30.22,30.32,30.19,30.3,705500.0,20.9725,21.0419,20.9516,21.028,705500.0
2008-08-13 12:30:00,30.3,30.5,30.26,30.49,211100.0,21.028,21.1668,21.0002,21.1598,211100.0
2008-08-13 13:00:00,30.49,30.6,30.32,30.54,148500.0,21.1598,21.2362,21.0419,21.1945,148500.0
2008-08-13 13:30:00,30.53,30.79,30.49,30.76,273600.0,21.1876,21.368,21.1598,21.3472,273600.0
2008-08-13 14:00:00,30.75,30.95,30.71,30.79,357700.0,21.3403,21.4791,21.3125,21.368,357700.0
2008-08-13 14:30:00,30.79,31.1,30.71,31.07,391000.0,21.368,21.5832,21.3125,21.5624,391000.0
2008-08-13 15:00:00,31.06,31.07,30.77,30.86,298900.0,21.5554,21.5624,21.3542,21.4166,298900.0
2008-08-13 15:30:00,30.87,30.87,30.58,30.66,523700.0,21.4236,21.4236,21.2223,21.2778,523700.0
2008-08-14 09:30:00,30.01,30.93,30.01,30.91,302100.0,20.8267,21.4652,20.8267,21.4513,302100.0
2008-08-14 10:00:00,30.91,31.35,30.89,31.33,498300.0,21.4513,21.7567,21.4374,21.7428,498300.0
2008-08-14 10:30:00,31.32,31.37,31.18,31.28,279800.0,21.7359,21.7706,21.6387,21.7081,279800.0
2008-08-14 11:00:00,31.29,31.55,31.24,31.38,362400.0,21.715,21.8955,21.6803,21.7775,362400.0
2008-08-14 11:30:00,31.39,31.45,31.3,31.39,318000.0,21.7844,21.8261,21.722,21.7844,318000.0
2008-08-14 12:00:00,31.39,31.59,31.35,31.52,345300.0,21.7844,21.9232,21.7567,21.8747,345300.0
2008-08-14 12:30:00,31.52,31.74,31.49,31.66,222800.0,21.8747,22.0273,21.8538,21.9718,222800.0
2008-08-14 13:00:00,31.67,31.67,31.52,31.53,188500.0,21.9788,21.9788,21.8747,21.8816,188500.0
2008-08-14 13:30:00,31.53,31.54,31.41,31.52,180600.0,21.8816,21.8885,21.7983,21.8747,180600.0
2008-08-14 14:00:00,31.52,31.61,31.41,31.44,275300.0,21.8747,21.9371,21.7983,21.8191,275300.0
2008-08-14 14:30:00,31.45,31.52,31.36,31.5,331100.0,21.8261,21.8747,21.7636,21.8608,331100.0
2008-08-14 15:00:00,31.5,31.57,31.43,31.46,262100.0,21.8608,21.9094,21.8122,21.833,262100.0
2008-08-14 15:30:00,31.46,31.68,31.45,31.52,738100.0,21.833,21.9857,21.8261,21.8747,738100.0
2008-08-15 09:30:00,31.57,31.94,31.45,31.58,571000.0,21.9094,22.1661,21.8261,21.9163,571000.0
2008-08-15 10:00:00,31.56,31.75,31.41,31.73,365800.0,21.9024,22.0343,21.7983,22.0204,365800.0
2008-08-15 10:30:00,31.73,31.97,31.72,31.95,604600.0,22.0204,22.187,22.0135,22.1731,604600.0
2008-08-15 11:00:00,31.94,32.0,31.81,31.99,531100.0,22.1661,22.2078,22.0759,22.2008,531100.0
2008-08-15 11:30:00,31.98,32.0,31.8,31.85,765700.0,22.1939,22.2078,22.069,22.1037,765700.0
2008-08-15 12:00:00,31.85,31.92,31.72,31.76,248900.0,22.1037,22.1523,22.0135,22.0412,248900.0
2008-08-15 12:30:00,31.76,31.92,31.74,31.81,411100.0,22.0412,22.1523,22.0273,22.0759,411100.0
2008-08-15 13:00:00,31.82,31.98,31.82,31.97,160800.0,22.0829,22.1939,22.0829,22.187,160800.0
2008-08-15 13:30:00,31.97,32.0,31.85,31.86,537200.0,22.187,22.2078,22.1037,22.1106,537200.0
2008-08-15 14:00:00,31.86,31.87,31.75,31.76,152900.0,22.1106,22.1176,22.0343,22.0412,152900.0
2008-08-15 14:30:00,31.76,31.82,31.75,31.8,162300.0,22.0412,22.0829,22.0343,22.069,162300.0
2008-08-15 15:00:00,31.79,31.89,31.79,31.86,1398100.0,22.062,22.1314,22.062,22.1106,1398100.0
2008-08-15 15:30:00,31.86,31.89,31.75,31.87,470400.0,22.1106,22.1314,22.0343,22.1176,470400.0
2008-08-18 09:30:00,31.93,31.93,31.48,31.67,261900.0,22.1592,22.1592,21.8469,21.9788,261900.0
2008-08-18 10:00:00,31.68,31.8,31.53,31.74,297600.0,21.9857,22.069,21.8816,22.0273,297600.0
2008-08-18 10:30:00,31.76,32.08,31.75,32.03,459000.0,22.0412,22.2633,22.0343,22.2286,459000.0
2008-08-18 11:00:00,32.02,32.24,31.99,31.99,363100.0,22.2217,22.3743,22.2008,22.2008,363100.0
2008-08-18 11:30:00,32.0,32.0,31.73,31.76,221800.0,22.2078,22.2078,22.0204,22.0412,221800.0
2008-08-18 12:00:00,31.77,31.83,31.59,31.82,304100.0,22.0482,22.0898,21.9232,22.0829,304100.0
2008-08-18 12:30:00,31.82,31.83,31.58,31.61,295100.0,22.0829,22.0898,21.9163,21.9371,295100.0
2008-08-18 13:00:00,31.61,31.81,31.61,31.77,373100.0,21.9371,22.0759,21.9371,22.0482,373100.0
2008-08-18 13:30:00,31.76,31.78,31.49,31.49,243200.0,22.0412,22.0551,21.8538,21.8538,243200.0
2008-08-18 14:00:00,31.49,31.57,31.4,31.46,389000.0,21.8538,21.9094,21.7914,21.833,389000.0
2008-08-18 14:30:00,31.46,31.49,31.38,31.46,227100.0,21.833,21.8538,21.7775,21.833,227100.0
2008-08-18 15:00:00,31.47,31.58,31.34,31.54,442800.0,21.84,21.9163,21.7497,21.8885,442800.0
2008-08-18 15:30:00,31.53,31.56,31.38,31.47,762700.0,21.8816,21.9024,21.7775,21.84,762700.0
2008-08-19 09:30:00,31.23,31.23,30.79,31.12,318400.0,21.6734,21.6734,21.368,21.5971,318400.0
2008-08-19 10:00:00,31.12,31.17,31.0,31.1,246900.0,21.5971,21.6318,21.5138,21.5832,246900.0
2008-08-19 10:30:00,31.1,31.25,31.02,31.21,375300.0,21.5832,21.6873,21.5277,21.6595,375300.0
2008-08-19 11:00:00,31.22,31.27,31.11,31.22,347000.0,21.6665,21.7012,21.5901,21.6665,347000.0
2008-08-19 11:30:00,31.21,31.27,31.08,31.09,212600.0,21.6595,21.7012,21.5693,21.5762,212600.0
2008-08-19 12:00:00,31.1,31.19,30.95,31.17,240400.0,21.5832,21.6456,21.4791,21.6318,240400.0
2008-08-19 12:30:00,31.18,31.27,31.14,31.23,145400.0,21.6387,21.7012,21.6109,21.6734,145400.0
2008-08-19 13:00:00,31.22,31.28,31.16,31.24,162100.0,21.6665,21.7081,21.6248,21.6803,162100.0
2008-08-19 13:30:00,31.25,31.43,31.15,31.16,194100.0,21.6873,21.8122,21.6179,21.6248,194100.0
2008-08-19 14:00:00,31.15,31.42,31.13,31.38,370300.0,21.6179,21.8053,21.604,21.7775,370300.0
2008-08-19 14:30:00,31.37,31.42,31.29,31.38,205500.0,21.7706,21.8053,21.715,21.7775,205500.0
2008-08-19 15:00:00,31.38,31.52,31.26,31.49,475600.0,21.7775,21.8747,21.6942,21.8538,475600.0
2008-08-19 15:30:00,31.49,31.52,31.35,31.38,671000.0,21.8538,21.8747,21.7567,21.7775,671000.0
2008-08-20 09:30:00,31.32,31.41,31.12,31.31,497300.0,21.7359,21.7983,21.5971,21.7289,497300.0
2008-08-20 10:00:00,31.32,31.95,31.23,31.69,571400.0,21.7359,22.1731,21.6734,21.9926,571400.0
2008-08-20 10:30:00,31.68,32.17,31.6,32.17,492400.0,21.9857,22.3258,21.9302,22.3258,492400.0
2008-08-20 11:00:00,32.17,32.25,32.05,32.11,354100.0,22.3258,22.3813,22.2425,22.2841,354100.0
2008-08-20 11:30:00,32.09,32.24,31.92,32.18,402800.0,22.2702,22.3743,22.1523,22.3327,402800.0
2008-08-20 12:00:00,32.19,32.24,31.91,31.93,551900.0,22.3396,22.3743,22.1453,22.1592,551900.0
2008-08-20 12:30:00,31.94,32.1,31.93,32.04,480100.0,22.1661,22.2772,22.1592,22.2355,480100.0
2008-08-20 13:00:00,32.04,32.19,31.95,31.97,345200.0,22.2355,22.3396,22.1731,22.187,345200.0
2008-08-20 13:30:00,31.98,31.99,31.85,31.93,500800.0,22.1939,22.2008,22.1037,22.1592,500800.0
2008-08-20 14:00:00,31.93,31.94,31.69,31.77,793900.0,22.1592,22.1661,21.9926,22.0482,793900.0
2008-08-20 14:30:00,31.77,32.03,31.73,32.01,494200.0,22.0482,22.2286,22.0204,22.2147,494200.0
2008-08-20 15:00:00,32.01,32.07,31.95,32.05,493700.0,22.2147,22.2564,22.1731,22.2425,493700.0
2008-08-20 15:30:00,32.04,32.4,31.97,32.37,997800.0,22.2355,22.4854,22.187,22.4646,997800.0
2008-08-21 09:30:00,31.3,32.31,30.91,32.21,783800.0,21.722,22.4229,21.4513,22.3535,783800.0
2008-08-21 10:00:00,32.22,32.33,31.93,32.01,219900.0,22.3605,22.4368,22.1592,22.2147,219900.0
2008-08-21 10:30:00,32.02,32.02,31.74,32.02,353500.0,22.2217,22.2217,22.0273,22.2217,353500.0
2008-08-21 11:00:00,32.02,32.03,31.84,31.91,167800.0,22.2217,22.2286,22.0967,22.1453,167800.0
2008-08-21 11:30:00,31.92,32.03,31.88,31.94,371300.0,22.1523,22.2286,22.1245,22.1661,371300.0
2008-08-21 12:00:00,31.96,32.04,31.85,31.88,235200.0,22.18,22.2355,22.1037,22.1245,235200.0
2008-08-21 12:30:00,31.88,31.94,31.84,31.9,113800.0,22.1245,22.1661,22.0967,22.1384,113800.0
2008-08-21 13:00:00,31.9,32.1,31.86,32.01,144200.0,22.1384,22.2772,22.1106,22.2147,144200.0
2008-08-21 13:30:00,32.01,32.05,31.91,31.94,105400.0,22.2147,22.2425,22.1453,22.1661,105400.0
2008-08-21 14:00:00,31.93,32.03,31.87,31.94,162900.0,22.1592,22.2286,22.1176,22.1661,162900.0
2008-08-21 14:30:00,31.94,32.13,31.94,31.97,134800.0,22.1661,22.298,22.1661,22.187,134800.0
2008-08-21 15:00:00,31.98,32.1,31.94,31.97,202100.0,22.1939,22.2772,22.1661,22.187,202100.0
2008-08-21 15:30:00,31.97,32.2,31.95,32.04,418700.0,22.187,22.3466,22.1731,22.2355,418700.0
2008-08-22 09:30:00,32.21,32.44,32.1,32.39,578600.0,22.3535,22.5131,22.2772,22.4784,578600.0
2008-08-22 10:00:00,32.4,32.43,32.27,32.38,547400.0,22.4854,22.5062,22.3952,22.4715,547400.0
2008-08-22 10:30:00,32.37,32.41,32.24,32.26,293400.0,22.4646,22.4923,22.3743,22.3882,293400.0
2008-08-22 11:00:00,32.25,32.31,32.11,32.11,429700.0,22.3813,22.4229,22.2841,22.2841,429700.0
2008-08-22 11:30:00,32.12,32.15,32.05,32.1,361800.0,22.2911,22.3119,22.2425,22.2772,361800.0
2008-08-22 12:00:00,32.09,32.16,32.04,32.14,222700.0,22.2702,22.3188,22.2355,22.3049,222700.0
2008-08-22 12:30:00,32.14,32.16,32.08,32.1,271700.0,22.3049,22.3188,22.2633,22.2772,271700.0
2008-08-22 13:00:00,32.1,32.21,32.09,32.2,239600.0,22.2772,22.3535,22.2702,22.3466,239600.0
2008-08-22 13:30:00,32.2,32.3,32.18,32.28,284900.0,22.3466,22.416,22.3327,22.4021,284900.0
2008-08-22 14:00:00,32.28,32.33,32.24,32.25,413600.0,22.4021,22.4368,22.3743,22.3813,413600.0
2008-08-22 14:30:00,32.26,32.36,32.2,32.36,337200.0,22.3882,22.4576,22.3466,22.4576,337200.0
2008-08-22 15:00:00,32.35,32.36,32.2,32.26,364000.0,22.4507,22.4576,22.3466,22.3882,364000.0
2008-08-22 15:30:00,32.26,32.45,32.25,32.37,734900.0,22.3882,22.5201,22.3813,22.4646,734900.0
2008-08-25 09:30:00,32.13,32.36,32.04,32.07,244200.0,22.298,22.4576,22.2355,22.2564,244200.0
2008-08-25 10:00:00,32.08,32.32,32.02,32.3,229300.0,22.2633,22.4299,22.2217,22.416,229300.0
2008-08-25 10:30:00,32.31,32.32,32.05,32.17,264900.0,22.4229,22.4299,22.2425,22.3258,264900.0
2008-08-25 11:00:00,32.17,32.3,32.14,32.22,188600.0,22.3258,22.416,22.3049,22.3605,188600.0
2008-08-25 11:30:00,32.21,32.23,31.99,32.06,134400.0,22.3535,22.3674,22.2008,22.2494,134400.0
2008-08-25 12:00:00,32.05,32.07,31.94,31.97,138400.0,22.2425,22.2564,22.1661,22.187,138400.0
2008-08-25 12:30:00,31.98,32.0,31.87,31.96,142700.0,22.1939,22.2078,22.1176,22.18,142700.0
2008-08-25 13:00:00,31.94,32.0,31.9,31.95,106000.0,22.1661,22.2078,22.1384,22.1731,106000.0
2008-08-25 13:30:00,31.95,32.02,31.92,31.97,138600.0,22.1731,22.2217,22.1523,22.187,138600.0
2008-08-25 14:00:00,31.95,32.0,31.89,31.91,121000.0,22.1731,22.2078,22.1314,22.1453,121000.0
2008-08-25 14:30:00,31.9,32.02,31.88,31.91,112800.0,22.1384,22.2217,22.1245,22.1453,112800.0
2008-08-25 15:00:00,31.9,32.0,31.9,31.95,154600.0,22.1384,22.2078,22.1384,22.1731,154600.0
2008-08-25 15:30:00,31.95,31.98,31.82,31.85,357400.0,22.1731,22.1939,22.0829,22.1037,357400.0
2008-08-26 09:30:00,31.41,31.62,31.12,31.37,633600.0,21.7983,21.9441,21.5971,21.7706,633600.0
2008-08-26 10:00:00,31.37,31.44,31.19,31.42,458700.0,21.7706,21.8191,21.6456,21.8053,458700.0
2008-08-26 10:30:00,31.42,31.77,31.42,31.45,426400.0,21.8053,22.0482,21.8053,21.8261,426400.0
2008-08-26 11:00:00,31.45,31.51,31.44,31.5,239400.0,21.8261,21.8677,21.8191,21.8608,239400.0
2008-08-26 11:30:00,31.5,31.5,31.41,31.41,289900.0,21.8608,21.8608,21.7983,21.7983,289900.0
2008-08-26 12:00:00,31.41,31.47,31.41,31.43,138300.0,21.7983,21.84,21.7983,21.8122,138300.0
2008-08-26 12:30:00,31.43,31.5,31.42,31.44,144600.0,21.8122,21.8608,21.8053,21.8191,144600.0
2008-08-26 13:00:00,31.44,31.47,31.39,31.44,133000.0,21.8191,21.84,21.7844,21.8191,133000.0
2008-08-26 13:30:00,31.43,31.52,31.4,31.52,260400.0,21.8122,21.8747,21.7914,21.8747,260400.0
2008-08-26 14:00:00,31.52,31.57,31.36,31.37,846400.0,21.8747,21.9094,21.7636,21.7706,846400.0
2008-08-26 14:30:00,31.37,31.44,31.34,31.38,305400.0,21.7706,21.8191,21.7497,21.7775,305400.0
2008-08-26 15:00:00,31.38,31.64,31.35,31.6,427900.0,21.7775,21.9579,21.7567,21.9302,427900.0
2008-08-26 15:30:00,31.61,31.73,31.58,31.71,547400.0,21.9371,22.0204,21.9163,22.0065,547400.0
2008-08-27 09:30:00,31.62,31.91,31.5,31.73,224300.0,21.9441,22.1453,21.8608,22.0204,224300.0
2008-08-27 10:00:00,31.73,31.94,31.73,31.83,292800.0,22.0204,22.1661,22.0204,22.0898,292800.0
2008-08-27 10:30:00,31.83,31.98,31.83,31.93,270900.0,22.0898,22.1939,22.0898,22.1592,270900.0
2008-08-27 11:00:00,31.93,31.96,31.76,31.78,181400.0,22.1592,22.18,22.0412,22.0551,181400.0
2008-08-27 11:30:00,31.78,31.93,31.75,31.85,167700.0,22.0551,22.1592,22.0343,22.1037,167700.0
2008-08-27 12:00:00,31.85,31.91,31.79,31.85,348700.0,22.1037,22.1453,22.062,22.1037,348700.0
2008-08-27 12:30:00,31.85,31.95,31.83,31.92,226900.0,22.1037,22.1731,22.0898,22.1523,226900.0
2008-08-27 13:00:00,31.93,31.95,31.77,31.83,161700.0,22.1592,22.1731,22.0482,22.0898,161700.0
2008-08-27 13:30:00,31.83,31.86,31.78,31.79,177300.0,22.0898,22.1106,22.0551,22.062,177300.0
2008-08-27 14:00:00,31.79,31.94,31.77,31.91,178800.0,22.062,22.1661,22.0482,22.1453,178800.0
2008-08-27 14:30:00,31.91,32.0,31.87,31.89,160600.0,22.1453,22.2078,22.1176,22.1314,160600.0
2008-08-27 15:00:00,31.89,31.92,31.72,31.74,249800.0,22.1314,22.1523,22.0135,22.0273,249800.0
2008-08-27 15:30:00,31.75,31.97,31.7,31.97,522600.0,22.0343,22.187,21.9996,22.187,522600.0
2008-08-28 09:30:00,32.34,32.43,32.08,32.12,179000.0,22.4437,22.5062,22.2633,22.2911,179000.0
2008-08-28 10:00:00,32.15,32.21,32.05,32.13,134600.0,22.3119,22.3535,22.2425,22.298,134600.0
2008-08-28 10:30:00,32.13,32.18,32.09,32.12,289400.0,22.298,22.3327,22.2702,22.2911,289400.0
2008-08-28 11:00:00,32.13,32.15,32.04,32.09,177600.0,22.298,22.3119,22.2355,22.2702,177600.0
2008-08-28 11:30:00,32.09,32.17,32.08,32.15,215700.0,22.2702,22.3258,22.2633,22.3119,215700.0
2008-08-28 12:00:00,32.16,32.18,32.11,32.14,192300.0,22.3188,22.3327,22.2841,22.3049,192300.0
2008-08-28 12:30:00,32.15,32.16,32.06,32.12,217200.0,22.3119,22.3188,22.2494,22.2911,217200.0
2008-08-28 13:00:00,32.11,32.16,32.09,32.15,142800.0,22.2841,22.3188,22.2702,22.3119,142800.0
2008-08-28 13:30:00,32.14,32.27,32.14,32.27,190400.0,22.3049,22.3952,22.3049,22.3952,190400.0
2008-08-28 14:00:00,32.26,32.3,32.18,32.2,264100.0,22.3882,22.416,22.3327,22.3466,264100.0
2008-08-28 14:30:00,32.21,32.35,32.18,32.29,177100.0,22.3535,22.4507,22.3327,22.409,177100.0
2008-08-28 15:00:00,32.3,32.33,32.18,32.27,200100.0,22.416,22.4368,22.3327,22.3952,200100.0
2008-08-28 15:30:00,32.27,32.38,32.2,32.3,868800.0,22.3952,22.4715,22.3466,22.416,868800.0
2008-08-29 09:30:00,32.04,32.44,31.88,32.32,256600.0,22.2355,22.5131,22.1245,22.4299,256600.0
2008-08-29 10:00:00,32.32,32.36,32.01,32.04,196600.0,22.4299,22.4576,22.2147,22.2355,196600.0
2008-08-29 10:30:00,32.04,32.09,31.93,31.98,151400.0,22.2355,22.2702,22.1592,22.1939,151400.0
2008-08-29 11:00:00,31.99,32.11,31.93,31.98,202600.0,22.2008,22.2841,22.1592,22.1939,202600.0
2008-08-29 11:30:00,31.97,32.07,31.92,32.04,124900.0,22.187,22.2564,22.1523,22.2355,124900.0
2008-08-29 12:00:00,32.05,32.1,31.95,32.06,122800.0,22.2425,22.2772,22.1731,22.2494,122800.0
2008-08-29 12:30:00,32.06,32.19,32.05,32.16,115700.0,22.2494,22.3396,22.2425,22.3188,115700.0
2008-08-29 13:00:00,32.16,32.31,32.14,32.27,135600.0,22.3188,22.4229,22.3049,22.3952,135600.0
2008-08-29 13:30:00,32.28,32.28,32.06,32.08,126900.0,22.4021,22.4021,22.2494,22.2633,126900.0
2008-08-29 14:00:00,32.08,32.1,32.06,32.1,190200.0,22.2633,22.2772,22.2494,22.2772,190200.0
2008-08-29 14:30:00,32.1,32.1,32.05,32.1,155100.0,22.2772,22.2772,22.2425,22.2772,155100.0
2008-08-29 15:00:00,32.1,32.11,31.97,31.97,195500.0,22.2772,22.2841,22.187,22.187,195500.0
2008-08-29 15:30:00,31.98,32.07,31.93,31.97,474300.0,22.1939,22.2564,22.1592,22.187,474300.0
2008-09-02 09:30:00,32.65,33.17,32.0,32.21,572200.0,22.6589,23.0197,22.2078,22.3535,572200.0
2008-09-02 10:00:00,32.21,32.34,31.96,32.04,478800.0,22.3535,22.4437,22.18,22.2355,478800.0
2008-09-02 10:30:00,32.05,32.07,31.86,32.04,355100.0,22.2425,22.2564,22.1106,22.2355,355100.0
2008-09-02 11:00:00,32.04,32.17,32.04,32.11,237300.0,22.2355,22.3258,22.2355,22.2841,237300.0
2008-09-02 11:30:00,32.12,32.23,32.07,32.07,233900.0,22.2911,22.3674,22.2564,22.2564,233900.0
2008-09-02 12:00:00,32.07,32.18,32.06,32.09,220500.0,22.2564,22.3327,22.2494,22.2702,220500.0
2008-09-02 12:30:00,32.08,32.15,32.05,32.15,1503300.0,22.2633,22.3119,22.2425,22.3119,1503300.0
2008-09-02 13:00:00,32.13,32.2,32.12,32.19,208000.0,22.298,22.3466,22.2911,22.3396,208000.0
2008-09-02 13:30:00,32.2,32.33,32.11,32.15,214800.0,22.3466,22.4368,22.2841,22.3119,214800.0
2008-09-02 14:00:00,32.14,32.21,31.98,32.07,357500.0,22.3049,22.3535,22.1939,22.2564,357500.0
2008-09-02 14:30:00,32.09,32.19,31.9,31.95,461600.0,22.2702,22.3396,22.1384,22.1731,461600.0
2008-09-02 15:00:00,31.95,32.05,31.85,32.02,555500.0,22.1731,22.2425,22.1037,22.2217,555500.0
2008-09-02 15:30:00,32.01,32.18,32.0,32.17,817300.0,22.2147,22.3327,22.2078,22.3258,817300.0
2008-09-03 09:30:00,31.97,32.19,31.79,32.09,280600.0,22.187,22.3396,22.062,22.2702,280600.0
2008-09-03 10:00:00,32.09,32.27,32.06,32.15,391300.0,22.2702,22.3952,22.2494,22.3119,391300.0
2008-09-03 10:30:00,32.15,32.33,32.14,32.2,247500.0,22.3119,22.4368,22.3049,22.3466,247500.0
2008-09-03 11:00:00,32.21,32.27,32.01,32.03,241000.0,22.3535,22.3952,22.2147,22.2286,241000.0
2008-09-03 11:30:00,32.04,32.11,31.94,32.05,225400.0,22.2355,22.2841,22.1661,22.2425,225400.0
2008-09-03 12:00:00,32.05,32.13,31.92,32.1,209200.0,22.2425,22.298,22.1523,22.2772,209200.0
2008-09-03 12:30:00,32.08,32.08,31.95,31.99,179700.0,22.2633,22.2633,22.1731,22.2008,179700.0
2008-09-03 13:00:00,32.01,32.13,31.95,32.09,186900.0,22.2147,22.298,22.1731,22.2702,186900.0
2008-09-03 13:30:00,32.08,32.2,32.06,32.09,160700.0,22.2633,22.3466,22.2494,22.2702,160700.0
2008-09-03 14:00:00,32.09,32.17,31.96,32.07,250700.0,22.2702,22.3258,22.18,22.2564,250700.0
2008-09-03 14:30:00,32.07,32.16,32.03,32.14,300800.0,22.2564,22.3188,22.2286,22.3049,300800.0
2008-09-03 15:00:00,32.14,32.25,32.03,32.18,359300.0,22.3049,22.3813,22.2286,22.3327,359300.0
2008-09-03 15:30:00,32.18,32.38,32.13,32.33,438800.0,22.3327,22.4715,22.298,22.4368,438800.0
2008-09-04 09:30:00,31.98,32.42,31.65,32.21,381900.0,22.1939,22.4993,21.9649,22.3535,381900.0
2008-09-04 10:00:00,32.2,32.51,32.19,32.31,394700.0,22.3466,22.5617,22.3396,22.4229,394700.0
2008-09-04 10:30:00,32.32,32.33,32.1,32.24,375800.0,22.4299,22.4368,22.2772,22.3743,375800.0
2008-09-04 11:00:00,32.23,32.39,32.05,32.29,432200.0,22.3674,22.4784,22.2425,22.409,432200.0
2008-09-04 11:30:00,32.29,32.4,32.18,32.29,348600.0,22.409,22.4854,22.3327,22.409,348600.0
2008-09-04 12:00:00,32.29,32.39,32.21,32.22,340500.0,22.409,22.4784,22.3535,22.3605,340500.0
2008-09-04 12:30:00,32.23,32.27,32.07,32.1,317900.0,22.3674,22.3952,22.2564,22.2772,317900.0
2008-09-04 13:00:00,32.12,32.19,32.0,32.02,163600.0,22.2911,22.3396,22.2078,22.2217,163600.0
2008-09-04 13:30:00,32.03,32.29,31.99,32.29,242000.0,22.2286,22.409,22.2008,22.409,242000.0
2008-09-04 14:00:00,32.29,32.31,31.97,32.06,528500.0,22.409,22.4229,22.187,22.2494,528500.0
2008-09-04 14:30:00,32.05,32.23,32.03,32.22,409800.0,22.2425,22.3674,22.2286,22.3605,409800.0
2008-09-04 15:00:00,32.23,32.26,32.03,32.1,539100.0,22.3674,22.3882,22.2286,22.2772,539100.0
2008-09-04 15:30:00,32.1,32.24,31.97,32.01,932900.0,22.2772,22.3743,22.187,22.2147,932900.0
2008-09-05 09:30:00,31.63,32.11,31.35,31.74,349900.0,21.951,22.2841,21.7567,22.0273,349900.0
2008-09-05 10:00:00,31.74,31.94,31.63,31.79,597100.0,22.0273,22.1661,21.951,22.062,597100.0
2008-09-05 10:30:00,31.79,32.01,31.67,31.71,418900.0,22.062,22.2147,21.9788,22.0065,418900.0
2008-09-05 11:00:00,31.7,31.95,31.66,31.94,277800.0,21.9996,22.1731,21.9718,22.1661,277800.0
2008-09-05 11:30:00,31.94,32.21,31.89,32.12,464600.0,22.1661,22.3535,22.1314,22.2911,464600.0
2008-09-05 12:00:00,32.12,32.17,31.9,32.05,373600.0,22.2911,22.3258,22.1384,22.2425,373600.0
2008-09-05 12:30:00,32.05,32.15,31.96,31.99,288500.0,22.2425,22.3119,22.18,22.2008,288500.0
2008-09-05 13:00:00,31.99,32.2,31.95,32.1,746500.0,22.2008,22.3466,22.1731,22.2772,746500.0
2008-09-05 13:30:00,32.09,32.2,31.96,32.2,186600.0,22.2702,22.3466,22.18,22.3466,186600.0
2008-09-05 14:00:00,32.2,32.21,32.06,32.21,284700.0,22.3466,22.3535,22.2494,22.3535,284700.0
2008-09-05 14:30:00,32.21,32.3,32.12,32.24,311700.0,22.3535,22.416,22.2911,22.3743,311700.0
2008-09-05 15:00:00,32.24,32.25,32.0,32.1,358600.0,22.3743,22.3813,22.2078,22.2772,358600.0
2008-09-05 15:30:00,32.09,32.48,32.05,32.45,808500.0,22.2702,22.5409,22.2425,22.5201,808500.0
2008-09-08 09:30:00,33.86,33.97,32.53,32.84,706100.0,23.4986,23.5749,22.5756,22.7907,706100.0
2008-09-08 10:00:00,32.84,33.25,32.65,33.12,585700.0,22.7907,23.0753,22.6589,22.985,585700.0
2008-09-08 10:30:00,33.12,33.22,32.71,32.71,505700.0,22.985,23.0544,22.7005,22.7005,505700.0
2008-09-08 11:00:00,32.69,32.98,32.42,32.58,567800.0,22.6866,22.8879,22.4993,22.6103,567800.0
2008-09-08 11:30:00,32.6,32.76,32.38,32.5,405600.0,22.6242,22.7352,22.4715,22.5548,405600.0
2008-09-08 12:00:00,32.5,32.58,32.35,32.51,286400.0,22.5548,22.6103,22.4507,22.5617,286400.0
2008-09-08 12:30:00,32.5,32.81,32.49,32.77,339200.0,22.5548,22.7699,22.5478,22.7421,339200.0
2008-09-08 13:00:00,32.77,32.93,32.57,32.89,311100.0,22.7421,22.8532,22.6033,22.8254,311100.0
2008-09-08 13:30:00,32.89,32.9,32.42,32.54,359000.0,22.8254,22.8324,22.4993,22.5825,359000.0
2008-09-08 14:00:00,32.53,32.81,32.51,32.8,246000.0,22.5756,22.7699,22.5617,22.763,246000.0
2008-09-08 14:30:00,32.8,32.82,32.59,32.65,298200.0,22.763,22.7768,22.6172,22.6589,298200.0
2008-09-08 15:00:00,32.65,32.96,32.53,32.92,480000.0,22.6589,22.874,22.5756,22.8462,480000.0
2008-09-08 15:30:00,32.92,33.18,32.89,33.07,1252800.0,22.8462,23.0267,22.8254,22.9503,1252800.0
2008-09-09 09:30:00,32.92,33.25,32.42,33.16,471700.0,22.8462,23.0753,22.4993,23.0128,471700.0
2008-09-09 10:00:00,33.16,33.21,32.83,32.9,424600.0,23.0128,23.0475,22.7838,22.8324,424600.0
2008-09-09 10:30:00,32.9,33.0,32.51,32.65,471200.0,22.8324,22.9018,22.5617,22.6589,471200.0
2008-09-09 11:00:00,32.64,32.92,32.45,32.9,449300.0,22.6519,22.8462,22.5201,22.8324,449300.0
2008-09-09 11:30:00,32.91,32.91,32.52,32.52,413300.0,22.8393,22.8393,22.5687,22.5687,413300.0
2008-09-09 12:00:00,32.51,32.71,32.48,32.65,399900.0,22.5617,22.7005,22.5409,22.6589,399900.0
2008-09-09 12:30:00,32.65,32.84,32.56,32.72,283100.0,22.6589,22.7907,22.5964,22.7074,283100.0
2008-09-09 13:00:00,32.72,32.78,32.5,32.52,367700.0,22.7074,22.7491,22.5548,22.5687,367700.0
2008-09-09 13:30:00,32.53,32.62,32.37,32.43,376800.0,22.5756,22.638,22.4646,22.5062,376800.0
2008-09-09 14:00:00,32.41,32.47,32.24,32.41,385900.0,22.4923,22.534,22.3743,22.4923,385900.0
2008-09-09 14:30:00,32.41,32.52,32.18,32.27,457400.0,22.4923,22.5687,22.3327,22.3952,457400.0
2008-09-09 15:00:00,32.27,32.46,32.18,32.4,551900.0,22.3952,22.527,22.3327,22.4854,551900.0
2008-09-09 15:30:00,32.4,32.56,32.14,32.14,1260000.0,22.4854,22.5964,22.3049,22.3049,1260000.0
2008-09-10 09:30:00,32.37,32.62,31.75,32.32,376300.0,22.4646,22.638,22.0343,22.4299,376300.0
2008-09-10 10:00:00,32.33,32.43,32.22,32.29,364600.0,22.4368,22.5062,22.3605,22.409,364600.0
2008-09-10 10:30:00,32.3,32.41,32.17,32.18,291000.0,22.416,22.4923,22.3258,22.3327,291000.0
2008-09-10 11:00:00,32.19,32.36,32.09,32.28,206700.0,22.3396,22.4576,22.2702,22.4021,206700.0
2008-09-10 11:30:00,32.26,32.62,32.23,32.43,328500.0,22.3882,22.638,22.3674,22.5062,328500.0
2008-09-10 12:00:00,32.43,32.62,32.34,32.36,232600.0,22.5062,22.638,22.4437,22.4576,232600.0
2008-09-10 12:30:00,32.38,32.51,32.34,32.43,196100.0,22.4715,22.5617,22.4437,22.5062,196100.0
2008-09-10 13:00:00,32.43,32.44,32.32,32.42,128200.0,22.5062,22.5131,22.4299,22.4993,128200.0
2008-09-10 13:30:00,32.42,32.64,32.41,32.55,371900.0,22.4993,22.6519,22.4923,22.5895,371900.0
2008-09-10 14:00:00,32.55,32.85,32.53,32.62,595900.0,22.5895,22.7977,22.5756,22.638,595900.0
2008-09-10 14:30:00,32.62,32.77,32.48,32.53,277600.0,22.638,22.7421,22.5409,22.5756,277600.0
2008-09-10 15:00:00,32.53,32.64,32.47,32.54,353200.0,22.5756,22.6519,22.534,22.5825,353200.0
2008-09-10 15:30:00,32.55,32.62,32.25,32.27,585400.0,22.5895,22.638,22.3813,22.3952,585400.0
2008-09-11 09:30:00,31.51,32.43,31.51,32.3,286900.0,21.8677,22.5062,21.8677,22.416,286900.0
2008-09-11 10:00:00,32.3,32.58,32.22,32.22,269000.0,22.416,22.6103,22.3605,22.3605,269000.0
2008-09-11 10:30:00,32.23,32.47,32.22,32.31,212000.0,22.3674,22.534,22.3605,22.4229,212000.0
2008-09-11 11:00:00,32.3,32.41,32.16,32.25,262500.0,22.416,22.4923,22.3188,22.3813,262500.0
2008-09-11 11:30:00,32.24,32.54,32.23,32.43,381000.0,22.3743,22.5825,22.3674,22.5062,381000.0
2008-09-11 12:00:00,32.43,32.64,32.34,32.4,185400.0,22.5062,22.6519,22.4437,22.4854,185400.0
2008-09-11 12:30:00,32.41,32.48,32.23,32.43,232600.0,22.4923,22.5409,22.3674,22.5062,232600.0
2008-09-11 13:00:00,32.43,32.46,32.3,32.4,145700.0,22.5062,22.527,22.416,22.4854,145700.0
2008-09-11 13:30:00,32.41,32.69,32.41,32.55,181400.0,22.4923,22.6866,22.4923,22.5895,181400.0
2008-09-11 14:00:00,32.56,32.79,32.46,32.68,185500.0,22.5964,22.756,22.527,22.6797,185500.0
2008-09-11 14:30:00,32.68,32.75,32.55,32.58,224100.0,22.6797,22.7283,22.5895,22.6103,224100.0
2008-09-11 15:00:00,32.57,32.74,32.37,32.4,418500.0,22.6033,22.7213,22.4646,22.4854,418500.0
2008-09-11 15:30:00,32.4,33.04,32.32,33.0,696900.0,22.4854,22.9295,22.4299,22.9018,696900.0
2008-09-12 09:30:00,32.61,32.89,32.42,32.7,248800.0,22.6311,22.8254,22.4993,22.6936,248800.0
2008-09-12 10:00:00,32.7,32.99,32.68,32.88,259300.0,22.6936,22.8948,22.6797,22.8185,259300.0
2008-09-12 10:30:00,32.89,33.0,32.72,32.98,336800.0,22.8254,22.9018,22.7074,22.8879,336800.0
2008-09-12 11:00:00,32.98,33.06,32.81,32.9,350500.0,22.8879,22.9434,22.7699,22.8324,350500.0
2008-09-12 11:30:00,32.88,32.91,32.71,32.78,235900.0,22.8185,22.8393,22.7005,22.7491,235900.0
2008-09-12 12:00:00,32.78,32.92,32.77,32.83,181000.0,22.7491,22.8462,22.7421,22.7838,181000.0
2008-09-12 12:30:00,32.84,32.85,32.55,32.66,205900.0,22.7907,22.7977,22.5895,22.6658,205900.0
2008-09-12 13:00:00,32.62,32.88,32.56,32.77,258400.0,22.638,22.8185,22.5964,22.7421,258400.0
2008-09-12 13:30:00,32.77,32.98,32.64,32.84,403400.0,22.7421,22.8879,22.6519,22.7907,403400.0
2008-09-12 14:00:00,32.84,32.84,32.53,32.6,327400.0,22.7907,22.7907,22.5756,22.6242,327400.0
2008-09-12 14:30:00,32.59,32.97,32.57,32.9,503000.0,22.6172,22.8809,22.6033,22.8324,503000.0
2008-09-12 15:00:00,32.89,32.95,32.78,32.93,322600.0,22.8254,22.8671,22.7491,22.8532,322600.0
2008-09-12 15:30:00,32.92,33.02,32.73,33.01,567800.0,22.8462,22.9156,22.7144,22.9087,567800.0
2008-09-15 09:30:00,30.17,33.29,30.17,32.88,721200.0,20.9378,23.103,20.9378,22.8185,721200.0
2008-09-15 10:00:00,32.89,33.28,32.75,33.25,583000.0,22.8254,23.0961,22.7283,23.0753,583000.0
2008-09-15 10:30:00,33.25,33.37,33.05,33.1,633100.0,23.0753,23.1585,22.9365,22.9712,633100.0
2008-09-15 11:00:00,33.1,33.26,32.95,33.09,389600.0,22.9712,23.0822,22.8671,22.9642,389600.0
2008-09-15 11:30:00,33.09,33.25,32.91,33.22,405800.0,22.9642,23.0753,22.8393,23.0544,405800.0
2008-09-15 12:00:00,33.22,33.4,33.09,33.15,452800.0,23.0544,23.1794,22.9642,23.0059,452800.0
2008-09-15 12:30:00,33.17,33.33,33.0,33.18,371900.0,23.0197,23.1308,22.9018,23.0267,371900.0
2008-09-15 13:00:00,33.18,33.26,33.01,33.1,206900.0,23.0267,23.0822,22.9087,22.9712,206900.0
2008-09-15 13:30:00,33.11,33.2,33.0,33.16,324500.0,22.9781,23.0406,22.9018,23.0128,324500.0
2008-09-15 14:00:00,33.14,33.27,33.03,33.11,407900.0,22.9989,23.0891,22.9226,22.9781,407900.0
2008-09-15 14:30:00,33.12,33.19,32.99,33.08,376800.0,22.985,23.0336,22.8948,22.9573,376800.0
2008-09-15 15:00:00,33.08,33.15,32.77,32.87,674100.0,22.9573,23.0059,22.7421,22.8115,674100.0
2008-09-15 15:30:00,32.89,33.22,32.28,32.37,1365700.0,22.8254,23.0544,22.4021,22.4646,1365700.0
2008-09-16 09:30:00,31.8,32.98,31.32,32.51,592400.0,22.069,22.8879,21.7359,22.5617,592400.0
2008-09-16 10:00:00,32.5,33.0,32.44,32.61,820700.0,22.5548,22.9018,22.5131,22.6311,820700.0
2008-09-16 10:30:00,32.61,32.76,32.2,32.37,813300.0,22.6311,22.7352,22.3466,22.4646,813300.0
2008-09-16 11:00:00,32.38,32.51,31.66,31.95,1008500.0,22.4715,22.5617,21.9718,22.1731,1008500.0
2008-09-16 11:30:00,31.95,32.28,31.86,32.24,955100.0,22.1731,22.4021,22.1106,22.3743,955100.0
2008-09-16 12:00:00,32.25,32.43,32.0,32.24,713100.0,22.3813,22.5062,22.2078,22.3743,713100.0
2008-09-16 12:30:00,32.24,32.4,32.2,32.31,354800.0,22.3743,22.4854,22.3466,22.4229,354800.0
2008-09-16 13:00:00,32.31,32.52,32.26,32.41,306300.0,22.4229,22.5687,22.3882,22.4923,306300.0
2008-09-16 13:30:00,32.41,32.43,32.23,32.31,260400.0,22.4923,22.5062,22.3674,22.4229,260400.0
2008-09-16 14:00:00,32.31,32.65,31.82,32.26,628400.0,22.4229,22.6589,22.0829,22.3882,628400.0
2008-09-16 14:30:00,32.26,33.13,32.18,32.99,637300.0,22.3882,22.992,22.3327,22.8948,637300.0
2008-09-16 15:00:00,32.97,33.26,32.82,32.9,575600.0,22.8809,23.0822,22.7768,22.8324,575600.0
2008-09-16 15:30:00,32.91,33.23,32.8,33.1,995800.0,22.8393,23.0614,22.763,22.9712,995800.0
2008-09-17 09:30:00,32.24,33.4,31.76,33.24,852900.0,22.3743,23.1794,22.0412,23.0683,852900.0
2008-09-17 10:00:00,33.24,33.28,32.7,32.77,750700.0,23.0683,23.0961,22.6936,22.7421,750700.0
2008-09-17 10:30:00,32.78,32.89,32.51,32.72,585900.0,22.7491,22.8254,22.5617,22.7074,585900.0
2008-09-17 11:00:00,32.72,33.09,32.63,32.83,446400.0,22.7074,22.9642,22.645,22.7838,446400.0
2008-09-17 11:30:00,32.83,33.09,32.63,32.68,460500.0,22.7838,22.9642,22.645,22.6797,460500.0
2008-09-17 12:00:00,32.67,32.97,32.37,32.38,532400.0,22.6727,22.8809,22.4646,22.4715,532400.0
2008-09-17 12:30:00,32.38,33.25,32.38,32.97,405400.0,22.4715,23.0753,22.4715,22.8809,405400.0
2008-09-17 13:00:00,32.94,33.2,32.8,32.96,412100.0,22.8601,23.0406,22.763,22.874,412100.0
2008-09-17 13:30:00,32.96,33.22,32.65,33.08,484600.0,22.874,23.0544,22.6589,22.9573,484600.0
2008-09-17 14:00:00,33.09,33.21,32.85,33.2,689800.0,22.9642,23.0475,22.7977,23.0406,689800.0
2008-09-17 14:30:00,33.2,33.22,32.82,33.01,823600.0,23.0406,23.0544,22.7768,22.9087,823600.0
2008-09-17 15:00:00,33.0,33.27,32.85,33.1,850100.0,22.9018,23.0891,22.7977,22.9712,850100.0
2008-09-17 15:30:00,33.1,33.16,32.21,32.35,1054000.0,22.9712,23.0128,22.3535,22.4507,1054000.0
2008-09-18 09:30:00,32.83,33.75,32.63,33.24,751800.0,22.7838,23.4223,22.645,23.0683,751800.0
2008-09-18 10:00:00,33.24,33.27,32.61,32.83,643600.0,23.0683,23.0891,22.6311,22.7838,643600.0
2008-09-18 10:30:00,32.83,32.83,32.35,32.49,399700.0,22.7838,22.7838,22.4507,22.5478,399700.0
2008-09-18 11:00:00,32.49,32.54,32.13,32.36,544900.0,22.5478,22.5825,22.298,22.4576,544900.0
2008-09-18 11:30:00,32.35,32.63,32.23,32.58,445500.0,22.4507,22.645,22.3674,22.6103,445500.0
2008-09-18 12:00:00,32.57,32.82,32.15,32.18,511300.0,22.6033,22.7768,22.3119,22.3327,511300.0
2008-09-18 12:30:00,32.19,33.5,32.06,32.11,538000.0,22.3396,23.2488,22.2494,22.2841,538000.0
2008-09-18 13:00:00,32.14,33.16,32.12,32.75,688400.0,22.3049,23.0128,22.2911,22.7283,688400.0
2008-09-18 13:30:00,32.75,33.4,32.73,33.01,674400.0,22.7283,23.1794,22.7144,22.9087,674400.0
2008-09-18 14:00:00,33.01,33.11,32.55,32.58,391700.0,22.9087,22.9781,22.5895,22.6103,391700.0
2008-09-18 14:30:00,32.58,32.83,32.27,32.8,482700.0,22.6103,22.7838,22.3952,22.763,482700.0
2008-09-18 15:00:00,32.8,33.44,32.66,33.26,1117300.0,22.763,23.2071,22.6658,23.0822,1117300.0
2008-09-18 15:30:00,33.25,33.5,33.12,33.22,2089900.0,23.0753,23.2488,22.985,23.0544,2089900.0
2008-09-19 09:30:00,35.56,36.82,32.79,33.95,1740600.0,24.6784,25.5528,22.756,23.5611,1740600.0
2008-09-19 10:00:00,33.95,33.98,32.89,33.29,935200.0,23.5611,23.5819,22.8254,23.103,935200.0
2008-09-19 10:30:00,33.36,34.0,33.28,33.96,510500.0,23.1516,23.5958,23.0961,23.568,510500.0
2008-09-19 11:00:00,33.96,34.27,33.72,33.98,1027100.0,23.568,23.7831,23.4014,23.5819,1027100.0
2008-09-19 11:30:00,33.98,34.78,33.96,34.75,946100.0,23.5819,24.1371,23.568,24.1163,946100.0
2008-09-19 12:00:00,34.74,35.0,34.5,34.95,603500.0,24.1093,24.2898,23.9428,24.2551,603500.0
2008-09-19 12:30:00,34.95,34.96,34.55,34.56,406200.0,24.2551,24.262,23.9775,23.9844,406200.0
2008-09-19 13:00:00,34.57,34.57,34.21,34.27,444200.0,23.9913,23.9913,23.7415,23.7831,444200.0
2008-09-19 13:30:00,34.26,34.28,33.96,34.17,373700.0,23.7762,23.7901,23.568,23.7137,373700.0
2008-09-19 14:00:00,34.16,34.28,34.03,34.09,264400.0,23.7068,23.7901,23.6166,23.6582,264400.0
2008-09-19 14:30:00,34.09,34.14,33.71,33.76,391800.0,23.6582,23.6929,23.3945,23.4292,391800.0
2008-09-19 15:00:00,33.76,33.87,33.24,33.45,644700.0,23.4292,23.5055,23.0683,23.2141,644700.0
2008-09-19 15:30:00,33.47,33.75,33.19,33.54,1179800.0,23.2279,23.4223,23.0336,23.2765,1179800.0
2008-09-22 09:30:00,32.98,33.71,32.7,33.49,497700.0,22.8879,23.3945,22.6936,23.2418,497700.0
2008-09-22 10:00:00,33.49,33.5,32.67,32.92,297400.0,23.2418,23.2488,22.6727,22.8462,297400.0
2008-09-22 10:30:00,32.93,33.37,32.88,33.18,415100.0,22.8532,23.1585,22.8185,23.0267,415100.0
2008-09-22 11:00:00,33.18,33.25,32.91,32.92,289400.0,23.0267,23.0753,22.8393,22.8462,289400.0
2008-09-22 11:30:00,32.93,33.13,32.87,33.08,268900.0,22.8532,22.992,22.8115,22.9573,268900.0
2008-09-22 12:00:00,33.08,33.12,32.94,33.0,178800.0,22.9573,22.985,22.8601,22.9018,178800.0
2008-09-22 12:30:00,32.98,33.11,32.94,32.96,179300.0,22.8879,22.9781,22.8601,22.874,179300.0
2008-09-22 13:00:00,32.94,33.01,32.73,32.74,177300.0,22.8601,22.9087,22.7144,22.7213,177300.0
2008-09-22 13:30:00,32.74,32.84,32.45,32.82,290300.0,22.7213,22.7907,22.5201,22.7768,290300.0
2008-09-22 14:00:00,32.82,33.0,32.72,32.79,397000.0,22.7768,22.9018,22.7074,22.756,397000.0
2008-09-22 14:30:00,32.79,33.01,32.72,32.76,375500.0,22.756,22.9087,22.7074,22.7352,375500.0
2008-09-22 15:00:00,32.75,32.99,32.48,32.54,509200.0,22.7283,22.8948,22.5409,22.5825,509200.0
2008-09-22 15:30:00,32.55,32.69,32.23,32.39,766300.0,22.5895,22.6866,22.3674,22.4784,766300.0
2008-09-23 09:30:00,32.35,32.84,32.05,32.83,284300.0,22.4507,22.7907,22.2425,22.7838,284300.0
2008-09-23 10:00:00,32.81,33.09,32.67,32.9,394400.0,22.7699,22.9642,22.6727,22.8324,394400.0
2008-09-23 10:30:00,32.9,32.98,32.48,32.51,319800.0,22.8324,22.8879,22.5409,22.5617,319800.0
2008-09-23 11:00:00,32.52,32.8,32.45,32.69,345500.0,22.5687,22.763,22.5201,22.6866,345500.0
2008-09-23 11:30:00,32.71,32.75,32.57,32.59,221000.0,22.7005,22.7283,22.6033,22.6172,221000.0
2008-09-23 12:00:00,32.59,32.69,32.46,32.56,190200.0,22.6172,22.6866,22.527,22.5964,190200.0
2008-09-23 12:30:00,32.57,32.61,32.35,32.4,206300.0,22.6033,22.6311,22.4507,22.4854,206300.0
2008-09-23 13:00:00,32.39,32.43,32.17,32.39,319600.0,22.4784,22.5062,22.3258,22.4784,319600.0
2008-09-23 13:30:00,32.38,32.39,32.17,32.31,501000.0,22.4715,22.4784,22.3258,22.4229,501000.0
2008-09-23 14:00:00,32.3,32.6,32.24,32.55,423900.0,22.416,22.6242,22.3743,22.5895,423900.0
2008-09-23 14:30:00,32.55,32.62,32.37,32.45,260800.0,22.5895,22.638,22.4646,22.5201,260800.0
2008-09-23 15:00:00,32.45,32.68,32.44,32.45,322600.0,22.5201,22.6797,22.5131,22.5201,322600.0
2008-09-23 15:30:00,32.45,32.47,32.09,32.22,744500.0,22.5201,22.534,22.2702,22.3605,744500.0
2008-09-24 09:30:00,32.46,32.46,31.43,32.22,316500.0,22.527,22.527,21.8122,22.3605,316500.0
2008-09-24 10:00:00,32.23,32.24,31.89,32.05,358600.0,22.3674,22.3743,22.1314,22.2425,358600.0
2008-09-24 10:30:00,32.03,32.18,31.95,32.05,184500.0,22.2286,22.3327,22.1731,22.2425,184500.0
2008-09-24 11:00:00,32.05,32.1,31.76,32.0,192700.0,22.2425,22.2772,22.0412,22.2078,192700.0
2008-09-24 11:30:00,31.98,32.01,31.69,31.84,275000.0,22.1939,22.2147,21.9926,22.0967,275000.0
2008-09-24 12:00:00,31.84,31.95,31.65,31.68,262200.0,22.0967,22.1731,21.9649,21.9857,262200.0
2008-09-24 12:30:00,31.68,31.83,31.6,31.77,295600.0,21.9857,22.0898,21.9302,22.0482,295600.0
2008-09-24 13:00:00,31.78,32.03,31.76,31.99,318300.0,22.0551,22.2286,22.0412,22.2008,318300.0
2008-09-24 13:30:00,32.0,32.1,31.82,31.92,286500.0,22.2078,22.2772,22.0829,22.1523,286500.0
2008-09-24 14:00:00,31.91,31.98,31.83,31.92,357400.0,22.1453,22.1939,22.0898,22.1523,357400.0
2008-09-24 14:30:00,31.92,32.05,31.88,31.91,230900.0,22.1523,22.2425,22.1245,22.1453,230900.0
2008-09-24 15:00:00,31.9,32.05,31.84,32.04,440900.0,22.1384,22.2425,22.0967,22.2355,440900.0
2008-09-24 15:30:00,32.03,32.1,31.7,32.03,645600.0,22.2286,22.2772,21.9996,22.2286,645600.0
2008-09-25 09:30:00,32.45,32.8,31.96,32.64,548900.0,22.5201,22.763,22.18,22.6519,548900.0
2008-09-25 10:00:00,32.65,33.44,32.48,32.98,573300.0,22.6589,23.2071,22.5409,22.8879,573300.0
2008-09-25 10:30:00,32.98,32.99,32.67,32.69,238400.0,22.8879,22.8948,22.6727,22.6866,238400.0
2008-09-25 11:00:00,32.7,32.86,32.55,32.83,299500.0,22.6936,22.8046,22.5895,22.7838,299500.0
2008-09-25 11:30:00,32.81,32.92,32.65,32.71,253400.0,22.7699,22.8462,22.6589,22.7005,253400.0
2008-09-25 12:00:00,32.7,32.72,32.47,32.63,219900.0,22.6936,22.7074,22.534,22.645,219900.0
2008-09-25 12:30:00,32.63,32.75,32.55,32.64,180800.0,22.645,22.7283,22.5895,22.6519,180800.0
2008-09-25 13:00:00,32.64,32.82,32.61,32.82,195300.0,22.6519,22.7768,22.6311,22.7768,195300.0
2008-09-25 13:30:00,32.82,33.0,32.65,32.72,342500.0,22.7768,22.9018,22.6589,22.7074,342500.0
2008-09-25 14:00:00,32.73,32.82,32.38,32.61,259800.0,22.7144,22.7768,22.4715,22.6311,259800.0
2008-09-25 14:30:00,32.62,32.82,32.49,32.78,221400.0,22.638,22.7768,22.5478,22.7491,221400.0
2008-09-25 15:00:00,32.79,33.0,32.76,32.9,264000.0,22.756,22.9018,22.7352,22.8324,264000.0
2008-09-25 15:30:00,32.9,32.96,32.54,32.83,478400.0,22.8324,22.874,22.5825,22.7838,478400.0
2008-09-26 09:30:00,32.03,32.65,31.81,32.27,280000.0,22.2286,22.6589,22.0759,22.3952,280000.0
2008-09-26 10:00:00,32.28,32.62,32.28,32.46,213100.0,22.4021,22.638,22.4021,22.527,213100.0
2008-09-26 10:30:00,32.46,32.78,32.46,32.61,304300.0,22.527,22.7491,22.527,22.6311,304300.0
2008-09-26 11:00:00,32.6,32.77,32.54,32.61,404000.0,22.6242,22.7421,22.5825,22.6311,404000.0
2008-09-26 11:30:00,32.62,32.71,32.34,32.37,351500.0,22.638,22.7005,22.4437,22.4646,351500.0
2008-09-26 12:00:00,32.38,32.43,32.24,32.31,174800.0,22.4715,22.5062,22.3743,22.4229,174800.0
2008-09-26 12:30:00,32.31,32.57,32.29,32.56,186600.0,22.4229,22.6033,22.409,22.5964,186600.0
2008-09-26 13:00:00,32.56,32.84,32.51,32.84,305200.0,22.5964,22.7907,22.5617,22.7907,305200.0
2008-09-26 13:30:00,32.83,32.94,32.51,32.6,357100.0,22.7838,22.8601,22.5617,22.6242,357100.0
2008-09-26 14:00:00,32.61,32.77,32.6,32.68,159700.0,22.6311,22.7421,22.6242,22.6797,159700.0
2008-09-26 14:30:00,32.68,32.77,32.62,32.62,175000.0,22.6797,22.7421,22.638,22.638,175000.0
2008-09-26 15:00:00,32.64,33.13,32.46,33.01,413300.0,22.6519,22.992,22.527,22.9087,413300.0
2008-09-26 15:30:00,33.02,33.57,33.02,33.55,833800.0,22.9156,23.2973,22.9156,23.2835,833800.0
2008-09-29 09:30:00,32.7,33.37,32.52,32.92,341500.0,22.6936,23.1585,22.5687,22.8462,341500.0
2008-09-29 10:00:00,32.92,33.47,32.77,33.39,499400.0,22.8462,23.2279,22.7421,23.1724,499400.0
2008-09-29 10:30:00,33.4,33.42,32.77,33.08,256700.0,23.1794,23.1932,22.7421,22.9573,256700.0
2008-09-29 11:00:00,33.08,33.15,32.87,32.89,313300.0,22.9573,23.0059,22.8115,22.8254,313300.0
2008-09-29 11:30:00,32.89,32.97,32.62,32.62,422000.0,22.8254,22.8809,22.638,22.638,422000.0
2008-09-29 12:00:00,32.62,32.77,32.23,32.5,332700.0,22.638,22.7421,22.3674,22.5548,332700.0
2008-09-29 12:30:00,32.49,32.61,32.19,32.26,381800.0,22.5478,22.6311,22.3396,22.3882,381800.0
2008-09-29 13:00:00,32.25,32.36,31.85,32.25,465200.0,22.3813,22.4576,22.1037,22.3813,465200.0
2008-09-29 13:30:00,32.21,32.29,30.53,30.89,758200.0,22.3535,22.409,21.1876,21.4374,758200.0
2008-09-29 14:00:00,30.9,31.77,30.2,31.52,683700.0,21.4444,22.0482,20.9586,21.8747,683700.0
2008-09-29 14:30:00,31.52,31.56,31.2,31.4,943700.0,21.8747,21.9024,21.6526,21.7914,943700.0
2008-09-29 15:00:00,31.38,31.61,30.79,31.0,825100.0,21.7775,21.9371,21.368,21.5138,825100.0
2008-09-29 15:30:00,31.0,31.48,30.96,31.24,861800.0,21.5138,21.8469,21.486,21.6803,861800.0
2008-09-30 09:30:00,32.2,33.0,30.88,30.89,316200.0,22.3466,22.9018,21.4305,21.4374,316200.0
2008-09-30 10:00:00,30.9,31.4,30.88,31.25,253300.0,21.4444,21.7914,21.4305,21.6873,253300.0
2008-09-30 10:30:00,31.23,31.31,30.95,31.05,203200.0,21.6734,21.7289,21.4791,21.5485,203200.0
2008-09-30 11:00:00,31.06,31.21,30.96,31.07,190600.0,21.5554,21.6595,21.486,21.5624,190600.0
2008-09-30 11:30:00,31.08,31.15,30.85,31.08,351000.0,21.5693,21.6179,21.4097,21.5693,351000.0
2008-09-30 12:00:00,31.08,31.09,30.8,30.84,146200.0,21.5693,21.5762,21.375,21.4027,146200.0
2008-09-30 12:30:00,30.86,31.04,30.86,31.01,140000.0,21.4166,21.5415,21.4166,21.5207,140000.0
2008-09-30 13:00:00,31.0,31.01,30.77,31.0,279500.0,21.5138,21.5207,21.3542,21.5138,279500.0
2008-09-30 13:30:00,30.99,31.13,30.9,30.99,258800.0,21.5068,21.604,21.4444,21.5068,258800.0
2008-09-30 14:00:00,30.99,31.26,30.93,31.15,360100.0,21.5068,21.6942,21.4652,21.6179,360100.0
2008-09-30 14:30:00,31.14,31.36,31.05,31.28,354000.0,21.6109,21.7636,21.5485,21.7081,354000.0
2008-09-30 15:00:00,31.28,31.4,31.18,31.2,480600.0,21.7081,21.7914,21.6387,21.6526,480600.0
2008-09-30 15:30:00,31.2,32.9,30.82,31.87,983500.0,21.6526,22.8324,21.3889,22.1176,983500.0
2008-10-01 09:30:00,31.4,32.35,31.02,31.68,207300.0,21.7914,22.4507,21.5277,21.9857,207300.0
2008-10-01 10:00:00,31.69,31.69,30.89,31.04,300600.0,21.9926,21.9926,21.4374,21.5415,300600.0
2008-10-01 10:30:00,31.04,31.04,30.5,30.72,334600.0,21.5415,21.5415,21.1668,21.3195,334600.0
2008-10-01 11:00:00,30.72,31.16,30.64,31.16,345400.0,21.3195,21.6248,21.2639,21.6248,345400.0
2008-10-01 11:30:00,31.17,31.43,31.16,31.37,382000.0,21.6318,21.8122,21.6248,21.7706,382000.0
2008-10-01 12:00:00,31.37,31.41,31.25,31.36,266900.0,21.7706,21.7983,21.6873,21.7636,266900.0
2008-10-01 12:30:00,31.36,31.69,31.36,31.51,233800.0,21.7636,21.9926,21.7636,21.8677,233800.0
2008-10-01 13:00:00,31.51,31.54,31.41,31.45,185600.0,21.8677,21.8885,21.7983,21.8261,185600.0
2008-10-01 13:30:00,31.45,31.73,31.11,31.3,279600.0,21.8261,22.0204,21.5901,21.722,279600.0
2008-10-01 14:00:00,31.3,31.6,31.23,31.6,260500.0,21.722,21.9302,21.6734,21.9302,260500.0
2008-10-01 14:30:00,31.58,31.65,31.43,31.52,331800.0,21.9163,21.9649,21.8122,21.8747,331800.0
2008-10-01 15:00:00,31.53,31.67,31.38,31.38,378900.0,21.8816,21.9788,21.7775,21.7775,378900.0
2008-10-01 15:30:00,31.38,31.97,31.34,31.87,639500.0,21.7775,22.187,21.7497,22.1176,639500.0
2008-10-02 09:30:00,31.85,32.0,31.27,31.44,340300.0,22.1037,22.2078,21.7012,21.8191,340300.0
2008-10-02 10:00:00,31.41,31.52,31.24,31.32,262900.0,21.7983,21.8747,21.6803,21.7359,262900.0
2008-10-02 10:30:00,31.3,31.49,31.17,31.22,422400.0,21.722,21.8538,21.6318,21.6665,422400.0
2008-10-02 11:00:00,31.22,31.26,30.81,31.03,360800.0,21.6665,21.6942,21.3819,21.5346,360800.0
2008-10-02 11:30:00,31.03,31.03,30.79,30.96,260600.0,21.5346,21.5346,21.368,21.486,260600.0
2008-10-02 12:00:00,30.95,31.01,30.56,30.57,291400.0,21.4791,21.5207,21.2084,21.2154,291400.0
2008-10-02 12:30:00,30.58,30.69,30.35,30.68,549700.0,21.2223,21.2986,21.0627,21.2917,549700.0
2008-10-02 13:00:00,30.67,30.69,30.34,30.41,360100.0,21.2848,21.2986,21.0557,21.1043,360100.0
2008-10-02 13:30:00,30.42,30.48,30.13,30.35,422600.0,21.1113,21.1529,20.91,21.0627,422600.0
2008-10-02 14:00:00,30.35,30.51,29.87,29.95,507100.0,21.0627,21.1737,20.7296,20.7851,507100.0
2008-10-02 14:30:00,29.95,29.95,29.66,29.87,427900.0,20.7851,20.7851,20.5838,20.7296,427900.0
2008-10-02 15:00:00,29.86,30.05,29.73,29.88,460900.0,20.7226,20.8545,20.6324,20.7365,460900.0
2008-10-02 15:30:00,29.87,30.12,29.61,29.8,830000.0,20.7296,20.9031,20.5491,20.681,830000.0
2008-10-03 09:30:00,30.36,30.7,30.3,30.37,470500.0,21.0696,21.3056,21.028,21.0766,470500.0
2008-10-03 10:00:00,30.36,30.44,29.96,30.43,444400.0,21.0696,21.1251,20.792,21.1182,444400.0
2008-10-03 10:30:00,30.42,30.72,30.41,30.6,430800.0,21.1113,21.3195,21.1043,21.2362,430800.0
2008-10-03 11:00:00,30.6,31.12,30.58,31.11,461700.0,21.2362,21.5971,21.2223,21.5901,461700.0
2008-10-03 11:30:00,31.11,31.15,30.92,31.01,223700.0,21.5901,21.6179,21.4583,21.5207,223700.0
2008-10-03 12:00:00,31.01,31.12,30.81,30.99,169600.0,21.5207,21.5971,21.3819,21.5068,169600.0
2008-10-03 12:30:00,30.99,31.3,30.95,31.22,384800.0,21.5068,21.722,21.4791,21.6665,384800.0
2008-10-03 13:00:00,31.21,31.52,30.93,31.17,533200.0,21.6595,21.8747,21.4652,21.6318,533200.0
2008-10-03 13:30:00,31.15,31.16,30.29,30.82,510300.0,21.6179,21.6248,21.021,21.3889,510300.0
2008-10-03 14:00:00,30.82,30.89,30.25,30.34,340300.0,21.3889,21.4374,20.9933,21.0557,340300.0
2008-10-03 14:30:00,30.33,30.91,30.08,30.91,379700.0,21.0488,21.4513,20.8753,21.4513,379700.0
2008-10-03 15:00:00,30.9,31.1,30.56,30.69,383400.0,21.4444,21.5832,21.2084,21.2986,383400.0
2008-10-03 15:30:00,30.7,30.99,30.15,30.44,811000.0,21.3056,21.5068,20.9239,21.1251,811000.0
2008-10-06 09:30:00,29.74,31.0,29.14,29.48,636600.0,20.6393,21.5138,20.223,20.4589,636600.0
2008-10-06 10:00:00,29.5,29.91,29.16,29.55,438400.0,20.4728,20.7573,20.2368,20.5075,438400.0
2008-10-06 10:30:00,29.54,29.69,29.12,29.67,387100.0,20.5006,20.6047,20.2091,20.5908,387100.0
2008-10-06 11:00:00,29.64,30.0,29.64,29.9,367300.0,20.57,20.8198,20.57,20.7504,367300.0
2008-10-06 11:30:00,29.89,30.0,29.56,29.71,364500.0,20.7434,20.8198,20.5144,20.6185,364500.0
2008-10-06 12:00:00,29.72,29.87,29.67,29.67,271700.0,20.6255,20.7296,20.5908,20.5908,271700.0
2008-10-06 12:30:00,29.68,29.86,29.57,29.71,261800.0,20.5977,20.7226,20.5214,20.6185,261800.0
2008-10-06 13:00:00,29.84,30.0,29.6,30.0,427400.0,20.7087,20.8198,20.5422,20.8198,427400.0
2008-10-06 13:30:00,29.99,30.0,29.67,29.73,378300.0,20.8128,20.8198,20.5908,20.6324,378300.0
2008-10-06 14:00:00,29.73,29.82,29.19,29.36,372000.0,20.6324,20.6949,20.2577,20.3756,372000.0
2008-10-06 14:30:00,29.36,29.59,29.07,29.47,497400.0,20.3756,20.5353,20.1744,20.452,497400.0
2008-10-06 15:00:00,29.46,30.03,29.27,29.88,684700.0,20.445,20.8406,20.3132,20.7365,684700.0
2008-10-06 15:30:00,29.86,30.66,29.58,30.36,1249100.0,20.7226,21.2778,20.5283,21.0696,1249100.0
2008-10-07 09:30:00,30.0,30.13,29.14,29.55,467800.0,20.8198,20.91,20.223,20.5075,467800.0
2008-10-07 10:00:00,29.56,30.15,29.35,30.13,434600.0,20.5144,20.9239,20.3687,20.91,434600.0
2008-10-07 10:30:00,30.13,30.2,29.6,29.68,310700.0,20.91,20.9586,20.5422,20.5977,310700.0
2008-10-07 11:00:00,29.69,29.76,29.37,29.5,270200.0,20.6047,20.6532,20.3826,20.4728,270200.0
2008-10-07 11:30:00,29.51,29.82,29.49,29.65,217300.0,20.4797,20.6949,20.4659,20.5769,217300.0
2008-10-07 12:00:00,29.67,30.08,29.58,30.01,459800.0,20.5908,20.8753,20.5283,20.8267,459800.0
2008-10-07 12:30:00,30.01,30.24,29.85,30.18,477800.0,20.8267,20.9863,20.7157,20.9447,477800.0
2008-10-07 13:00:00,30.19,30.39,29.83,30.05,413400.0,20.9516,21.0904,20.7018,20.8545,413400.0
2008-10-07 13:30:00,30.05,30.21,29.55,29.57,650400.0,20.8545,20.9655,20.5075,20.5214,650400.0
2008-10-07 14:00:00,29.58,30.14,29.49,30.01,379200.0,20.5283,20.9169,20.4659,20.8267,379200.0
2008-10-07 14:30:00,29.99,30.1,29.68,29.89,380300.0,20.8128,20.8892,20.5977,20.7434,380300.0
2008-10-07 15:00:00,29.9,29.95,29.41,29.67,413300.0,20.7504,20.7851,20.4103,20.5908,413300.0
2008-10-07 15:30:00,29.67,29.79,28.72,28.82,1022600.0,20.5908,20.674,19.9315,20.0009,1022600.0
2008-10-08 09:30:00,28.14,30.15,27.79,29.69,547800.0,19.529,20.9239,19.2861,20.6047,547800.0
2008-10-08 10:00:00,29.75,30.15,29.1,29.37,380500.0,20.6463,20.9239,20.1952,20.3826,380500.0
2008-10-08 10:30:00,29.42,29.61,29.09,29.15,300700.0,20.4173,20.5491,20.1883,20.2299,300700.0
2008-10-08 11:00:00,29.16,29.66,29.0,29.48,233200.0,20.2368,20.5838,20.1258,20.4589,233200.0
2008-10-08 11:30:00,29.48,29.5,28.85,29.2,295700.0,20.4589,20.4728,20.0217,20.2646,295700.0
2008-10-08 12:00:00,29.19,29.19,28.65,28.69,405600.0,20.2577,20.2577,19.8829,19.9107,405600.0
2008-10-08 12:30:00,28.69,29.03,28.6,28.75,284000.0,19.9107,20.1466,19.8482,19.9523,284000.0
2008-10-08 13:00:00,28.74,29.47,28.74,29.15,380300.0,19.9454,20.452,19.9454,20.2299,380300.0
2008-10-08 13:30:00,29.15,29.98,29.14,29.91,335100.0,20.2299,20.8059,20.223,20.7573,335100.0
2008-10-08 14:00:00,29.9,29.96,29.55,29.79,402400.0,20.7504,20.792,20.5075,20.674,402400.0
2008-10-08 14:30:00,29.79,29.95,29.5,29.83,252600.0,20.674,20.7851,20.4728,20.7018,252600.0
2008-10-08 15:00:00,29.81,30.0,29.4,29.85,502300.0,20.6879,20.8198,20.4034,20.7157,502300.0
2008-10-08 15:30:00,29.86,30.0,28.95,28.96,726400.0,20.7226,20.8198,20.0911,20.098,726400.0
2008-10-09 09:30:00,29.02,29.98,28.68,29.74,599800.0,20.1397,20.8059,19.9037,20.6393,599800.0
2008-10-09 10:00:00,29.71,30.15,29.06,29.06,599500.0,20.6185,20.9239,20.1674,20.1674,599500.0
2008-10-09 10:30:00,29.05,29.55,28.9,29.18,450900.0,20.1605,20.5075,20.0564,20.2507,450900.0
2008-10-09 11:00:00,29.18,29.94,28.8,29.67,428700.0,20.2507,20.7781,19.987,20.5908,428700.0
2008-10-09 11:30:00,29.7,30.03,29.58,29.75,373000.0,20.6116,20.8406,20.5283,20.6463,373000.0
2008-10-09 12:00:00,29.76,30.05,29.73,29.78,331800.0,20.6532,20.8545,20.6324,20.6671,331800.0
2008-10-09 12:30:00,29.79,29.92,29.71,29.86,342200.0,20.674,20.7643,20.6185,20.7226,342200.0
2008-10-09 13:00:00,29.86,30.24,29.76,30.07,386200.0,20.7226,20.9863,20.6532,20.8684,386200.0
2008-10-09 13:30:00,30.09,30.12,29.52,29.64,329100.0,20.8822,20.9031,20.4867,20.57,329100.0
2008-10-09 14:00:00,29.65,29.77,29.25,29.42,381900.0,20.5769,20.6602,20.2993,20.4173,381900.0
2008-10-09 14:30:00,29.39,29.58,29.27,29.34,464200.0,20.3965,20.5283,20.3132,20.3618,464200.0
2008-10-09 15:00:00,29.34,29.37,28.51,28.63,798800.0,20.3618,20.3826,19.7857,19.869,798800.0
2008-10-09 15:30:00,28.63,28.84,27.48,27.66,1644400.0,19.869,20.0148,19.0709,19.1958,1644400.0
2008-10-10 09:30:00,24.46,30.08,23.8,26.8,769800.0,16.9751,20.8753,16.517,18.599,769800.0
2008-10-10 10:00:00,26.83,27.2,25.98,26.21,969800.0,18.6198,18.8766,18.0299,18.1896,969800.0
2008-10-10 10:30:00,26.21,26.9,25.85,26.72,980400.0,18.1896,18.6684,17.9397,18.5435,980400.0
2008-10-10 11:00:00,26.73,26.95,25.99,26.14,610500.0,18.5504,18.7031,18.0369,18.141,610500.0
2008-10-10 11:30:00,26.1,26.24,25.54,25.94,694000.0,18.1132,18.2104,17.7246,18.0022,694000.0
2008-10-10 12:00:00,25.94,26.2,25.77,25.93,668800.0,18.0022,18.1826,17.8842,17.9952,668800.0
2008-10-10 12:30:00,25.93,26.23,25.57,26.07,493900.0,17.9952,18.2034,17.7454,18.0924,493900.0
2008-10-10 13:00:00,26.08,26.17,25.75,26.05,417000.0,18.0993,18.1618,17.8703,18.0785,417000.0
2008-10-10 13:30:00,26.05,26.05,25.43,25.81,486300.0,18.0785,18.0785,17.6482,17.912,486300.0
2008-10-10 14:00:00,25.81,26.3,25.6,25.73,825100.0,17.912,18.252,17.7662,17.8564,825100.0
2008-10-10 14:30:00,25.73,26.18,25.56,25.94,568300.0,17.8564,18.1687,17.7385,18.0022,568300.0
2008-10-10 15:00:00,25.94,26.86,25.8,26.46,1617600.0,18.0022,18.6407,17.905,18.3631,1617600.0
2008-10-10 15:30:00,26.45,27.21,26.26,27.0,2039400.0,18.3561,18.8835,18.2243,18.7378,2039400.0
2008-10-13 09:30:00,28.65,28.65,26.47,26.87,1018500.0,19.8829,19.8829,18.37,18.6476,1018500.0
2008-10-13 10:00:00,26.87,27.11,26.76,26.95,572700.0,18.6476,18.8141,18.5713,18.7031,572700.0
2008-10-13 10:30:00,26.96,27.0,26.77,26.86,381200.0,18.71,18.7378,18.5782,18.6407,381200.0
2008-10-13 11:00:00,26.87,27.0,26.82,26.93,319900.0,18.6476,18.7378,18.6129,18.6892,319900.0
2008-10-13 11:30:00,26.94,26.98,26.74,26.85,316000.0,18.6962,18.7239,18.5574,18.6337,316000.0
2008-10-13 12:00:00,26.85,27.06,26.75,26.98,368000.0,18.6337,18.7794,18.5643,18.7239,368000.0
2008-10-13 12:30:00,26.98,27.0,26.92,26.97,389200.0,18.7239,18.7378,18.6823,18.717,389200.0
2008-10-13 13:00:00,26.98,27.01,26.94,26.98,335200.0,18.7239,18.7447,18.6962,18.7239,335200.0
2008-10-13 13:30:00,26.98,26.99,26.86,26.92,475800.0,18.7239,18.7309,18.6407,18.6823,475800.0
2008-10-13 14:00:00,26.91,26.94,26.6,26.6,278900.0,18.6753,18.6962,18.4602,18.4602,278900.0
2008-10-13 14:30:00,26.61,26.92,26.57,26.87,314700.0,18.4672,18.6823,18.4394,18.6476,314700.0
2008-10-13 15:00:00,26.87,26.97,26.76,26.79,617900.0,18.6476,18.717,18.5713,18.5921,617900.0
2008-10-13 15:30:00,26.78,27.73,26.61,27.69,1608400.0,18.5851,19.2444,18.4672,19.2167,1608400.0
2008-10-14 09:30:00,28.15,29.79,27.69,28.75,1222300.0,19.6755,20.8218,19.354,20.0949,1222300.0
2008-10-14 10:00:00,28.74,29.1,28.61,28.74,1108300.0,20.0879,20.3395,19.9971,20.0879,1108300.0
2008-10-14 10:30:00,28.74,28.83,28.04,28.42,776500.0,20.0879,20.1508,19.5987,19.8643,776500.0
2008-10-14 11:00:00,28.41,28.64,28.09,28.58,731600.0,19.8573,20.018,19.6336,19.9761,731600.0
2008-10-14 11:30:00,28.56,28.75,28.34,28.47,423200.0,19.9621,20.0949,19.8083,19.8992,423200.0
2008-10-14 12:00:00,28.45,28.49,28.35,28.44,574700.0,19.8852,19.9132,19.8153,19.8782,574700.0
2008-10-14 12:30:00,28.43,28.45,28.18,28.25,865400.0,19.8712,19.8852,19.6965,19.7454,865400.0
2008-10-14 13:00:00,28.25,28.28,28.04,28.06,505900.0,19.7454,19.7664,19.5987,19.6126,505900.0
2008-10-14 13:30:00,28.07,28.08,27.5,27.63,661500.0,19.6196,19.6266,19.2212,19.3121,661500.0
2008-10-14 14:00:00,27.63,27.8,27.28,27.76,951700.0,19.3121,19.4309,19.0675,19.403,951700.0
2008-10-14 14:30:00,27.77,27.97,27.53,27.65,922100.0,19.4099,19.5497,19.2422,19.3261,922100.0
2008-10-14 15:00:00,27.68,28.13,27.59,28.11,1190900.0,19.347,19.6616,19.2841,19.6476,1190900.0
2008-10-14 15:30:00,28.11,28.32,27.88,27.99,1262800.0,19.6476,19.7944,19.4868,19.5637,1262800.0
2008-10-15 09:30:00,27.35,27.77,26.5,27.57,392200.0,19.1164,19.4099,18.5223,19.2701,392200.0
2008-10-15 10:00:00,27.56,27.63,27.33,27.58,566000.0,19.2632,19.3121,19.1024,19.2771,566000.0
2008-10-15 10:30:00,27.57,27.96,27.52,27.82,513600.0,19.2701,19.5427,19.2352,19.4449,513600.0
2008-10-15 11:00:00,27.83,27.97,27.72,27.9,413300.0,19.4519,19.5497,19.375,19.5008,413300.0
2008-10-15 11:30:00,27.89,27.95,27.77,27.83,184800.0,19.4938,19.5358,19.4099,19.4519,184800.0
2008-10-15 12:00:00,27.83,27.88,27.53,27.64,184700.0,19.4519,19.4868,19.2422,19.3191,184700.0
2008-10-15 12:30:00,27.67,27.99,27.65,27.83,212200.0,19.34,19.5637,19.3261,19.4519,212200.0
2008-10-15 13:00:00,27.83,27.86,27.61,27.8,230400.0,19.4519,19.4728,19.2981,19.4309,230400.0
2008-10-15 13:30:00,27.8,27.82,27.43,27.48,566800.0,19.4309,19.4449,19.1723,19.2072,566800.0
2008-10-15 14:00:00,27.48,27.55,27.03,27.34,518700.0,19.2072,19.2562,18.8927,19.1094,518700.0
2008-10-15 14:30:00,27.34,27.57,27.21,27.31,379400.0,19.1094,19.2701,19.0185,19.0884,379400.0
2008-10-15 15:00:00,27.31,27.92,27.23,27.52,756300.0,19.0884,19.5148,19.0325,19.2352,756300.0
2008-10-15 15:30:00,27.53,27.64,26.49,26.66,1020200.0,19.2422,19.3191,18.5153,18.6341,1020200.0
2008-10-16 09:30:00,26.48,26.98,25.65,26.61,537600.0,18.5083,18.8578,17.9282,18.5992,537600.0
2008-10-16 10:00:00,26.59,26.91,26.38,26.43,839700.0,18.5852,18.8088,18.4384,18.4733,839700.0
2008-10-16 10:30:00,26.43,26.86,26.21,26.3,812600.0,18.4733,18.7739,18.3196,18.3825,812600.0
2008-10-16 11:00:00,26.3,26.36,25.68,25.86,801100.0,18.3825,18.4244,17.9491,18.0749,801100.0
2008-10-16 11:30:00,25.87,26.45,25.85,25.92,635300.0,18.0819,18.4873,18.0679,18.1169,635300.0
2008-10-16 12:00:00,25.9,26.36,25.66,26.02,470700.0,18.1029,18.4244,17.9351,18.1868,470700.0
2008-10-16 12:30:00,26.02,26.14,25.46,25.47,578200.0,18.1868,18.2706,17.7954,17.8023,578200.0
2008-10-16 13:00:00,25.47,25.77,25.36,25.51,459500.0,17.8023,18.012,17.7255,17.8303,459500.0
2008-10-16 13:30:00,25.52,25.74,25.25,25.62,459000.0,17.8373,17.9911,17.6486,17.9072,459000.0
2008-10-16 14:00:00,25.63,25.64,25.3,25.35,439400.0,17.9142,17.9212,17.6835,17.7185,439400.0
2008-10-16 14:30:00,25.35,25.65,25.26,25.35,630000.0,17.7185,17.9282,17.6556,17.7185,630000.0
2008-10-16 15:00:00,25.34,25.77,25.31,25.71,1101900.0,17.7115,18.012,17.6905,17.9701,1101900.0
2008-10-16 15:30:00,25.71,26.1,25.53,25.97,1962600.0,17.9701,18.2427,17.8443,18.1518,1962600.0
2008-10-17 09:30:00,25.48,26.0,25.0,26.0,1109500.0,17.8093,18.1728,17.4738,18.1728,1109500.0
2008-10-17 10:00:00,25.99,26.01,25.65,25.84,689800.0,18.1658,18.1798,17.9282,18.061,689800.0
2008-10-17 10:30:00,25.85,25.93,25.63,25.87,481700.0,18.0679,18.1239,17.9142,18.0819,481700.0
2008-10-17 11:00:00,25.87,25.93,25.45,25.58,707800.0,18.0819,18.1239,17.7884,17.8792,707800.0
2008-10-17 11:30:00,25.57,25.7,25.42,25.54,248200.0,17.8722,17.9631,17.7674,17.8513,248200.0
2008-10-17 12:00:00,25.54,25.75,25.52,25.73,1406300.0,17.8513,17.9981,17.8373,17.9841,1406300.0
2008-10-17 12:30:00,25.71,25.87,25.46,25.81,406200.0,17.9701,18.0819,17.7954,18.04,406200.0
2008-10-17 13:00:00,25.81,26.13,25.8,26.06,653800.0,18.04,18.2637,18.033,18.2147,653800.0
2008-10-17 13:30:00,26.06,26.39,26.06,26.17,386100.0,18.2147,18.4454,18.2147,18.2916,386100.0
2008-10-17 14:00:00,26.17,26.42,25.99,26.13,402600.0,18.2916,18.4664,18.1658,18.2637,402600.0
2008-10-17 14:30:00,26.14,26.23,25.84,26.02,560500.0,18.2706,18.3336,18.061,18.1868,560500.0
2008-10-17 15:00:00,26.03,26.22,25.53,25.83,533800.0,18.1938,18.3266,17.8443,18.054,533800.0
2008-10-17 15:30:00,25.84,26.03,25.55,25.63,911900.0,18.061,18.1938,17.8583,17.9142,911900.0
2008-10-20 09:30:00,27.15,27.74,26.61,27.64,670300.0,18.9766,19.389,18.5992,19.3191,670300.0
2008-10-20 10:00:00,27.65,27.68,27.46,27.63,684700.0,19.3261,19.347,19.1933,19.3121,684700.0
2008-10-20 10:30:00,27.63,27.71,27.44,27.55,947700.0,19.3121,19.368,19.1793,19.2562,947700.0
2008-10-20 11:00:00,27.54,27.57,27.36,27.56,539900.0,19.2492,19.2701,19.1234,19.2632,539900.0
2008-10-20 11:30:00,27.56,27.9,27.44,27.8,749800.0,19.2632,19.5008,19.1793,19.4309,749800.0
2008-10-20 12:00:00,27.82,27.95,27.7,27.77,448300.0,19.4449,19.5358,19.361,19.4099,448300.0
2008-10-20 12:30:00,27.77,27.9,27.68,27.75,257800.0,19.4099,19.5008,19.347,19.396,257800.0
2008-10-20 13:00:00,27.74,28.05,27.68,27.99,380200.0,19.389,19.6056,19.347,19.5637,380200.0
2008-10-20 13:30:00,27.99,28.05,27.78,27.8,723000.0,19.5637,19.6056,19.4169,19.4309,723000.0
2008-10-20 14:00:00,27.8,27.96,27.64,27.75,300500.0,19.4309,19.5427,19.3191,19.396,300500.0
2008-10-20 14:30:00,27.75,27.88,27.6,27.77,286300.0,19.396,19.4868,19.2911,19.4099,286300.0
2008-10-20 15:00:00,27.77,27.82,27.56,27.61,626200.0,19.4099,19.4449,19.2632,19.2981,626200.0
2008-10-20 15:30:00,27.6,28.0,27.44,27.87,1116500.0,19.2911,19.5707,19.1793,19.4798,1116500.0
2008-10-21 09:30:00,27.09,27.7,27.09,27.39,359800.0,18.9347,19.361,18.9347,19.1443,359800.0
2008-10-21 10:00:00,27.39,27.39,27.03,27.06,438600.0,19.1443,19.1443,18.8927,18.9137,438600.0
2008-10-21 10:30:00,27.05,27.54,27.0,27.47,394500.0,18.9067,19.2492,18.8717,19.2003,394500.0
2008-10-21 11:00:00,27.47,27.57,27.4,27.52,353300.0,19.2003,19.2701,19.1513,19.2352,353300.0
2008-10-21 11:30:00,27.51,27.66,27.22,27.27,364000.0,19.2282,19.3331,19.0255,19.0605,364000.0
2008-10-21 12:00:00,27.27,27.27,27.08,27.25,233200.0,19.0605,19.0605,18.9277,19.0465,233200.0
2008-10-21 12:30:00,27.26,27.35,27.04,27.04,302600.0,19.0535,19.1164,18.8997,18.8997,302600.0
2008-10-21 13:00:00,27.04,27.41,27.02,27.3,211200.0,18.8997,19.1583,18.8857,19.0814,211200.0
2008-10-21 13:30:00,27.29,27.44,27.21,27.29,250500.0,19.0744,19.1793,19.0185,19.0744,250500.0
2008-10-21 14:00:00,27.3,27.65,27.29,27.64,450400.0,19.0814,19.3261,19.0744,19.3191,450400.0
2008-10-21 14:30:00,27.64,27.74,27.51,27.67,544200.0,19.3191,19.389,19.2282,19.34,544200.0
2008-10-21 15:00:00,27.67,27.8,27.26,27.27,633100.0,19.34,19.4309,19.0535,19.0605,633100.0
2008-10-21 15:30:00,27.27,27.35,26.89,27.02,812800.0,19.0605,19.1164,18.7949,18.8857,812800.0
2008-10-22 09:30:00,26.52,26.88,26.4,26.71,530400.0,18.5362,18.7879,18.4524,18.669,530400.0
2008-10-22 10:00:00,26.72,26.93,26.65,26.78,581200.0,18.676,18.8228,18.6271,18.718,581200.0
2008-10-22 10:30:00,26.76,26.96,26.69,26.96,470700.0,18.704,18.8438,18.6551,18.8438,470700.0
2008-10-22 11:00:00,26.96,27.06,26.8,26.98,389200.0,18.8438,18.9137,18.732,18.8578,389200.0
2008-10-22 11:30:00,26.97,27.21,26.93,27.16,253100.0,18.8508,19.0185,18.8228,18.9836,253100.0
2008-10-22 12:00:00,27.16,27.46,27.13,27.4,282400.0,18.9836,19.1933,18.9626,19.1513,282400.0
2008-10-22 12:30:00,27.4,27.75,27.39,27.5,516900.0,19.1513,19.396,19.1443,19.2212,516900.0
2008-10-22 13:00:00,27.49,27.5,27.12,27.17,415300.0,19.2142,19.2212,18.9556,18.9906,415300.0
2008-10-22 13:30:00,27.16,27.19,26.89,26.99,490900.0,18.9836,19.0045,18.7949,18.8648,490900.0
2008-10-22 14:00:00,26.99,27.02,26.83,26.95,276200.0,18.8648,18.8857,18.7529,18.8368,276200.0
2008-10-22 14:30:00,26.94,26.94,26.56,26.71,353300.0,18.8298,18.8298,18.5642,18.669,353300.0
2008-10-22 15:00:00,26.71,26.76,26.43,26.47,406400.0,18.669,18.704,18.4733,18.5013,406400.0
2008-10-22 15:30:00,26.46,26.5,25.69,26.37,1118500.0,18.4943,18.5223,17.9561,18.4314,1118500.0
2008-10-23 09:30:00,26.79,27.16,26.5,26.78,777900.0,18.725,18.9836,18.5223,18.718,777900.0
2008-10-23 10:00:00,26.79,27.26,26.63,26.73,613100.0,18.725,19.0535,18.6131,18.683,613100.0
2008-10-23 10:30:00,26.72,27.08,26.5,27.03,474000.0,18.676,18.9277,18.5223,18.8927,474000.0
2008-10-23 11:00:00,27.03,27.18,26.78,27.0,301200.0,18.8927,18.9976,18.718,18.8717,301200.0
2008-10-23 11:30:00,27.0,27.24,26.93,27.14,300900.0,18.8717,19.0395,18.8228,18.9696,300900.0
2008-10-23 12:00:00,27.13,27.16,26.78,26.83,417600.0,18.9626,18.9836,18.718,18.7529,417600.0
2008-10-23 12:30:00,26.83,26.94,26.29,26.34,408600.0,18.7529,18.8298,18.3755,18.4104,408600.0
2008-10-23 13:00:00,26.35,26.63,26.15,26.21,261800.0,18.4174,18.6131,18.2776,18.3196,261800.0
2008-10-23 13:30:00,26.22,26.33,25.84,25.99,269100.0,18.3266,18.4034,18.061,18.1658,269100.0
2008-10-23 14:00:00,25.99,25.99,25.21,25.68,476400.0,18.1658,18.1658,17.6206,17.9491,476400.0
2008-10-23 14:30:00,25.68,25.9,25.18,25.39,553400.0,17.9491,18.1029,17.5997,17.7464,553400.0
2008-10-23 15:00:00,25.39,25.96,25.21,25.71,692500.0,17.7464,18.1448,17.6206,17.9701,692500.0
2008-10-23 15:30:00,25.71,26.45,25.38,26.42,1266900.0,17.9701,18.4873,17.7394,18.4664,1266900.0
2008-10-24 09:30:00,24.93,25.93,24.93,25.49,444900.0,17.4249,18.1239,17.4249,17.8163,444900.0
2008-10-24 10:00:00,25.51,25.6,25.05,25.31,408200.0,17.8303,17.8932,17.5088,17.6905,408200.0
2008-10-24 10:30:00,25.26,25.63,25.19,25.55,394000.0,17.6556,17.9142,17.6066,17.8583,394000.0
2008-10-24 11:00:00,25.54,25.72,25.25,25.52,281600.0,17.8513,17.9771,17.6486,17.8373,281600.0
2008-10-24 11:30:00,25.52,25.69,25.35,25.44,261400.0,17.8373,17.9561,17.7185,17.7814,261400.0
2008-10-24 12:00:00,25.41,25.52,25.22,25.3,238500.0,17.7604,17.8373,17.6276,17.6835,238500.0
2008-10-24 12:30:00,25.29,25.64,25.25,25.56,236100.0,17.6765,17.9212,17.6486,17.8653,236100.0
2008-10-24 13:00:00,25.55,25.7,25.45,25.48,290900.0,17.8583,17.9631,17.7884,17.8093,290900.0
2008-10-24 13:30:00,25.48,25.48,25.01,25.02,281400.0,17.8093,17.8093,17.4808,17.4878,281400.0
2008-10-24 14:00:00,25.02,25.45,24.99,25.19,295100.0,17.4878,17.7884,17.4668,17.6066,295100.0
2008-10-24 14:30:00,25.19,25.79,25.19,25.7,468400.0,17.6066,18.026,17.6066,17.9631,468400.0
2008-10-24 15:00:00,25.69,26.07,25.65,25.99,610700.0,17.9561,18.2217,17.9282,18.1658,610700.0
2008-10-24 15:30:00,25.99,26.11,25.46,25.48,970300.0,18.1658,18.2497,17.7954,17.8093,970300.0
2008-10-27 09:30:00,25.18,26.58,25.16,25.8,443900.0,17.5997,18.5782,17.5857,18.033,443900.0
2008-10-27 10:00:00,25.81,26.45,25.81,26.27,778700.0,18.04,18.4873,18.04,18.3615,778700.0
2008-10-27 10:30:00,26.28,26.56,26.17,26.54,415400.0,18.3685,18.5642,18.2916,18.5502,415400.0
2008-10-27 11:00:00,26.55,26.72,26.16,26.19,378400.0,18.5572,18.676,18.2846,18.3056,378400.0
2008-10-27 11:30:00,26.2,26.22,25.94,26.07,284000.0,18.3126,18.3266,18.1309,18.2217,284000.0
2008-10-27 12:00:00,26.08,26.45,26.06,26.11,228700.0,18.2287,18.4873,18.2147,18.2497,228700.0
2008-10-27 12:30:00,26.1,26.45,26.06,26.44,270500.0,18.2427,18.4873,18.2147,18.4803,270500.0
2008-10-27 13:00:00,26.4,26.5,26.22,26.5,168700.0,18.4524,18.5223,18.3266,18.5223,168700.0
2008-10-27 13:30:00,26.49,26.57,26.28,26.35,189000.0,18.5153,18.5712,18.3685,18.4174,189000.0
2008-10-27 14:00:00,26.35,26.41,26.09,26.09,323400.0,18.4174,18.4594,18.2357,18.2357,323400.0
2008-10-27 14:30:00,26.09,26.23,25.96,25.98,353100.0,18.2357,18.3336,18.1448,18.1588,353100.0
2008-10-27 15:00:00,26.0,26.21,25.97,26.06,325600.0,18.1728,18.3196,18.1518,18.2147,325600.0
2008-10-27 15:30:00,26.06,26.15,25.25,25.27,908500.0,18.2147,18.2776,17.6486,17.6626,908500.0
2008-10-28 09:30:00,25.59,26.29,25.59,26.07,461200.0,17.8862,18.3755,17.8862,18.2217,461200.0
2008-10-28 10:00:00,26.08,26.08,25.6,25.78,419800.0,18.2287,18.2287,17.8932,18.019,419800.0
2008-10-28 10:30:00,25.78,25.95,25.6,25.72,451500.0,18.019,18.1378,17.8932,17.9771,451500.0
2008-10-28 11:00:00,25.71,26.14,25.69,26.07,432200.0,17.9701,18.2706,17.9561,18.2217,432200.0
2008-10-28 11:30:00,26.06,26.37,25.89,25.95,361200.0,18.2147,18.4314,18.0959,18.1378,361200.0
2008-10-28 12:00:00,25.96,26.07,25.8,25.82,224000.0,18.1448,18.2217,18.033,18.047,224000.0
2008-10-28 12:30:00,25.81,26.1,25.78,26.09,302300.0,18.04,18.2427,18.019,18.2357,302300.0
2008-10-28 13:00:00,26.09,26.41,26.04,26.37,325500.0,18.2357,18.4594,18.2008,18.4314,325500.0
2008-10-28 13:30:00,26.37,26.46,26.15,26.22,549700.0,18.4314,18.4943,18.2776,18.3266,549700.0
2008-10-28 14:00:00,26.22,26.68,26.2,26.64,550100.0,18.3266,18.6481,18.3126,18.6201,550100.0
2008-10-28 14:30:00,26.65,27.06,26.55,27.01,649500.0,18.6271,18.9137,18.5572,18.8787,649500.0
2008-10-28 15:00:00,27.01,27.57,26.76,27.39,714900.0,18.8787,19.2701,18.704,19.1443,714900.0
2008-10-28 15:30:00,27.39,28.46,27.2,28.29,1344400.0,19.1443,19.8922,19.0115,19.7734,1344400.0
2008-10-29 09:30:00,28.31,28.31,27.32,27.85,325700.0,19.7874,19.7874,19.0954,19.4659,325700.0
2008-10-29 10:00:00,27.83,28.09,27.69,27.96,589200.0,19.4519,19.6336,19.354,19.5427,589200.0
2008-10-29 10:30:00,27.96,28.1,27.83,28.0,776700.0,19.5427,19.6406,19.4519,19.5707,776700.0
2008-10-29 11:00:00,28.01,28.06,27.64,27.75,542100.0,19.5777,19.6126,19.3191,19.396,542100.0
2008-10-29 11:30:00,27.76,27.8,27.51,27.66,289000.0,19.403,19.4309,19.2282,19.3331,289000.0
2008-10-29 12:00:00,27.67,28.0,27.66,27.99,435100.0,19.34,19.5707,19.3331,19.5637,435100.0
2008-10-29 12:30:00,27.98,28.13,27.81,27.84,313600.0,19.5567,19.6616,19.4379,19.4589,313600.0
2008-10-29 13:00:00,27.85,28.02,27.85,27.93,237600.0,19.4659,19.5847,19.4659,19.5218,237600.0
2008-10-29 13:30:00,27.94,28.05,27.86,27.89,264200.0,19.5288,19.6056,19.4728,19.4938,264200.0
2008-10-29 14:00:00,27.9,28.04,27.35,27.63,493800.0,19.5008,19.5987,19.1164,19.3121,493800.0
2008-10-29 14:30:00,27.65,27.92,27.29,27.79,489000.0,19.3261,19.5148,19.0744,19.4239,489000.0
2008-10-29 15:00:00,27.78,27.87,27.44,27.54,1051600.0,19.4169,19.4798,19.1793,19.2492,1051600.0
2008-10-29 15:30:00,27.55,27.73,26.6,26.65,1820700.0,19.2562,19.382,18.5922,18.6271,1820700.0
2008-10-30 09:30:00,27.25,28.0,27.01,27.37,335600.0,19.0465,19.5707,18.8787,19.1304,335600.0
2008-10-30 10:00:00,27.36,27.56,27.04,27.07,338400.0,19.1234,19.2632,18.8997,18.9207,338400.0
2008-10-30 10:30:00,27.06,27.14,26.88,27.03,301300.0,18.9137,18.9696,18.7879,18.8927,301300.0
2008-10-30 11:00:00,27.04,27.32,26.93,26.94,247700.0,18.8997,19.0954,18.8228,18.8298,247700.0
2008-10-30 11:30:00,26.95,27.05,26.77,27.0,227800.0,18.8368,18.9067,18.711,18.8717,227800.0
2008-10-30 12:00:00,26.98,27.2,26.95,27.16,181300.0,18.8578,19.0115,18.8368,18.9836,181300.0
2008-10-30 12:30:00,27.16,27.35,27.04,27.04,136700.0,18.9836,19.1164,18.8997,18.8997,136700.0
2008-10-30 13:00:00,27.03,27.34,26.99,27.15,175500.0,18.8927,19.1094,18.8648,18.9766,175500.0
2008-10-30 13:30:00,27.14,27.22,26.92,27.08,215800.0,18.9696,19.0255,18.8158,18.9277,215800.0
2008-10-30 14:00:00,27.08,27.54,27.0,27.47,267900.0,18.9277,19.2492,18.8717,19.2003,267900.0
2008-10-30 14:30:00,27.47,27.64,27.32,27.44,258800.0,19.2003,19.3191,19.0954,19.1793,258800.0
2008-10-30 15:00:00,27.45,27.61,27.07,27.36,346200.0,19.1863,19.2981,18.9207,19.1234,346200.0
2008-10-30 15:30:00,27.38,27.75,27.06,27.62,1035100.0,19.1373,19.396,18.9137,19.3051,1035100.0
2008-10-31 09:30:00,27.62,28.41,27.5,28.41,484500.0,19.3051,19.8573,19.2212,19.8573,484500.0
2008-10-31 10:00:00,28.39,28.67,28.3,28.56,411200.0,19.8433,20.039,19.7804,19.9621,411200.0
2008-10-31 10:30:00,28.54,28.87,28.4,28.86,316400.0,19.9481,20.1788,19.8503,20.1718,316400.0
2008-10-31 11:00:00,28.87,29.23,28.77,28.81,415900.0,20.1788,20.4304,20.1089,20.1369,415900.0
2008-10-31 11:30:00,28.8,28.93,28.6,28.63,229800.0,20.1299,20.2207,19.9901,20.011,229800.0
2008-10-31 12:00:00,28.63,28.86,28.58,28.77,162200.0,20.011,20.1718,19.9761,20.1089,162200.0
2008-10-31 12:30:00,28.76,28.88,28.68,28.74,178600.0,20.1019,20.1858,20.046,20.0879,178600.0
2008-10-31 13:00:00,28.74,29.4,28.72,29.22,357000.0,20.0879,20.5492,20.0739,20.4234,357000.0
2008-10-31 13:30:00,29.22,29.55,29.2,29.26,379000.0,20.4234,20.6541,20.4094,20.4514,379000.0
2008-10-31 14:00:00,29.25,29.37,28.95,29.06,345100.0,20.4444,20.5283,20.2347,20.3116,345100.0
2008-10-31 14:30:00,29.07,29.2,28.88,29.13,732600.0,20.3186,20.4094,20.1858,20.3605,732600.0
2008-10-31 15:00:00,29.14,29.23,28.56,28.73,678300.0,20.3675,20.4304,19.9621,20.0809,678300.0
2008-10-31 15:30:00,28.74,29.34,28.69,29.12,898500.0,20.0879,20.5073,20.053,20.3535,898500.0
2008-11-03 09:30:00,28.96,29.35,28.81,29.07,259400.0,20.2417,20.5143,20.1369,20.3186,259400.0
2008-11-03 10:00:00,29.07,29.4,29.01,29.1,411100.0,20.3186,20.5492,20.2766,20.3395,411100.0
2008-11-03 10:30:00,29.1,29.5,29.0,29.41,312500.0,20.3395,20.6191,20.2697,20.5562,312500.0
2008-11-03 11:00:00,29.41,29.5,29.17,29.28,242300.0,20.5562,20.6191,20.3885,20.4654,242300.0
2008-11-03 11:30:00,29.28,29.4,29.21,29.38,150200.0,20.4654,20.5492,20.4164,20.5353,150200.0
2008-11-03 12:00:00,29.38,29.39,29.15,29.18,263500.0,20.5353,20.5422,20.3745,20.3955,263500.0
2008-11-03 12:30:00,29.17,29.25,29.16,29.19,131900.0,20.3885,20.4444,20.3815,20.4025,131900.0
2008-11-03 13:00:00,29.18,29.22,29.09,29.11,131400.0,20.3955,20.4234,20.3326,20.3465,131400.0
2008-11-03 13:30:00,29.11,29.12,29.0,29.02,205200.0,20.3465,20.3535,20.2697,20.2836,205200.0
2008-11-03 14:00:00,29.02,29.06,28.97,29.01,351700.0,20.2836,20.3116,20.2487,20.2766,351700.0
2008-11-03 14:30:00,29.01,29.06,28.99,29.01,285300.0,20.2766,20.3116,20.2627,20.2766,285300.0
2008-11-03 15:00:00,29.0,29.02,28.9,28.94,309600.0,20.2697,20.2836,20.1998,20.2277,309600.0
2008-11-03 15:30:00,28.95,29.07,28.9,29.0,495100.0,20.2347,20.3186,20.1998,20.2697,495100.0
2008-11-04 09:30:00,29.33,30.0,29.14,29.18,258800.0,20.5003,20.9686,20.3675,20.3955,258800.0
2008-11-04 10:00:00,29.17,29.51,29.11,29.38,345200.0,20.3885,20.6261,20.3465,20.5353,345200.0
2008-11-04 10:30:00,29.35,29.66,29.35,29.49,291500.0,20.5143,20.731,20.5143,20.6121,291500.0
2008-11-04 11:00:00,29.5,29.88,29.49,29.64,271700.0,20.6191,20.8847,20.6121,20.717,271700.0
2008-11-04 11:30:00,29.65,29.81,29.64,29.73,370100.0,20.724,20.8358,20.717,20.7799,370100.0
2008-11-04 12:00:00,29.73,29.77,29.53,29.7,184100.0,20.7799,20.8078,20.6401,20.7589,184100.0
2008-11-04 12:30:00,29.71,29.72,29.48,29.54,121500.0,20.7659,20.7729,20.6052,20.6471,121500.0
2008-11-04 13:00:00,29.53,29.73,29.53,29.73,188700.0,20.6401,20.7799,20.6401,20.7799,188700.0
2008-11-04 13:30:00,29.73,29.88,29.62,29.71,258900.0,20.7799,20.8847,20.703,20.7659,258900.0
2008-11-04 14:00:00,29.7,29.7,29.56,29.66,214700.0,20.7589,20.7589,20.6611,20.731,214700.0
2008-11-04 14:30:00,29.67,29.72,29.56,29.59,214700.0,20.738,20.7729,20.6611,20.682,214700.0
2008-11-04 15:00:00,29.59,29.72,29.57,29.59,443200.0,20.682,20.7729,20.6681,20.682,443200.0
2008-11-04 15:30:00,29.6,29.85,29.58,29.7,1007800.0,20.689,20.8638,20.675,20.7589,1007800.0
2008-11-05 09:30:00,27.46,28.09,26.22,27.15,1411300.0,19.1933,19.6336,18.3266,18.9766,1411300.0
2008-11-05 10:00:00,27.15,27.62,27.12,27.33,1307500.0,18.9766,19.3051,18.9556,19.1024,1307500.0
2008-11-05 10:30:00,27.34,27.47,27.23,27.28,1053700.0,19.1094,19.2003,19.0325,19.0675,1053700.0
2008-11-05 11:00:00,27.29,27.58,27.12,27.2,908400.0,19.0744,19.2771,18.9556,19.0115,908400.0
2008-11-05 11:30:00,27.2,27.2,26.77,26.97,795700.0,19.0115,19.0115,18.711,18.8508,795700.0
2008-11-05 12:00:00,26.99,27.03,26.62,26.72,738700.0,18.8648,18.8927,18.6061,18.676,738700.0
2008-11-05 12:30:00,26.73,26.82,26.38,26.4,760000.0,18.683,18.7459,18.4384,18.4524,760000.0
2008-11-05 13:00:00,26.4,26.47,26.01,26.05,857800.0,18.4524,18.5013,18.1798,18.2077,857800.0
2008-11-05 13:30:00,26.05,26.07,25.77,25.99,949800.0,18.2077,18.2217,18.012,18.1658,949800.0
2008-11-05 14:00:00,25.98,26.14,25.83,26.14,1088100.0,18.1588,18.2706,18.054,18.2706,1088100.0
2008-11-05 14:30:00,26.14,26.44,26.06,26.42,1009700.0,18.2706,18.4803,18.2147,18.4664,1009700.0
2008-11-05 15:00:00,26.42,26.8,26.39,26.56,1818800.0,18.4664,18.732,18.4454,18.5642,1818800.0
2008-11-05 15:30:00,26.56,26.63,25.84,26.07,2498000.0,18.5642,18.6131,18.061,18.2217,2498000.0
2008-11-06 09:30:00,26.0,26.49,25.26,25.95,762600.0,18.1728,18.5153,17.6556,18.1378,762600.0
2008-11-06 10:00:00,25.94,26.09,25.75,25.82,733900.0,18.1309,18.2357,17.9981,18.047,733900.0
2008-11-06 10:30:00,25.82,26.0,25.75,25.93,422900.0,18.047,18.1728,17.9981,18.1239,422900.0
2008-11-06 11:00:00,25.93,25.94,25.5,25.69,352900.0,18.1239,18.1309,17.8233,17.9561,352900.0
2008-11-06 11:30:00,25.69,25.87,25.61,25.75,394700.0,17.9561,18.0819,17.9002,17.9981,394700.0
2008-11-06 12:00:00,25.73,25.8,25.53,25.61,327900.0,17.9841,18.033,17.8443,17.9002,327900.0
2008-11-06 12:30:00,25.6,25.64,25.52,25.61,276700.0,17.8932,17.9212,17.8373,17.9002,276700.0
2008-11-06 13:00:00,25.6,25.63,25.25,25.38,438100.0,17.8932,17.9142,17.6486,17.7394,438100.0
2008-11-06 13:30:00,25.38,25.43,25.15,25.3,477100.0,17.7394,17.7744,17.5787,17.6835,477100.0
2008-11-06 14:00:00,25.3,25.57,25.24,25.3,526600.0,17.6835,17.8722,17.6416,17.6835,526600.0
2008-11-06 14:30:00,25.31,25.54,25.0,25.05,816300.0,17.6905,17.8513,17.4738,17.5088,816300.0
2008-11-06 15:00:00,25.05,25.17,24.93,25.06,763200.0,17.5088,17.5927,17.4249,17.5158,763200.0
2008-11-06 15:30:00,25.06,25.14,24.69,24.93,1198700.0,17.5158,17.5717,17.2572,17.4249,1198700.0
2008-11-07 09:30:00,24.98,25.34,24.85,25.12,361000.0,17.4599,17.7115,17.369,17.5577,361000.0
2008-11-07 10:00:00,25.12,25.31,25.0,25.0,365500.0,17.5577,17.6905,17.4738,17.4738,365500.0
2008-11-07 10:30:00,25.01,25.23,24.88,24.88,368900.0,17.4808,17.6346,17.39,17.39,368900.0
2008-11-07 11:00:00,24.88,24.91,24.24,24.38,522600.0,17.39,17.4109,16.9426,17.0405,522600.0
2008-11-07 11:30:00,24.37,24.46,24.26,24.45,435300.0,17.0335,17.0964,16.9566,17.0894,435300.0
2008-11-07 12:00:00,24.44,24.58,24.37,24.56,271400.0,17.0824,17.1803,17.0335,17.1663,271400.0
2008-11-07 12:30:00,24.57,24.9,24.52,24.89,295800.0,17.1733,17.4039,17.1383,17.397,295800.0
2008-11-07 13:00:00,24.89,25.04,24.88,25.02,280700.0,17.397,17.5018,17.39,17.4878,280700.0
2008-11-07 13:30:00,25.03,25.09,24.92,25.07,258400.0,17.4948,17.5367,17.4179,17.5228,258400.0
2008-11-07 14:00:00,25.08,25.1,24.92,25.01,230200.0,17.5298,17.5437,17.4179,17.4808,230200.0
2008-11-07 14:30:00,25.01,25.27,24.83,24.84,420500.0,17.4808,17.6626,17.355,17.362,420500.0
2008-11-07 15:00:00,24.84,25.11,24.82,25.04,641500.0,17.362,17.5507,17.348,17.5018,641500.0
2008-11-07 15:30:00,25.05,25.59,25.0,25.48,895700.0,17.5088,17.8862,17.4738,17.8093,895700.0
2008-11-10 09:30:00,25.77,26.21,25.22,25.26,431800.0,18.012,18.3196,17.6276,17.6556,431800.0
2008-11-10 10:00:00,25.26,25.42,25.13,25.13,345300.0,17.6556,17.7674,17.5647,17.5647,345300.0
2008-11-10 10:30:00,25.15,25.23,24.88,24.92,435300.0,17.5787,17.6346,17.39,17.4179,435300.0
2008-11-10 11:00:00,24.93,25.01,24.85,24.96,212700.0,17.4249,17.4808,17.369,17.4459,212700.0
2008-11-10 11:30:00,24.95,25.11,24.87,24.91,232500.0,17.4389,17.5507,17.383,17.4109,232500.0
2008-11-10 12:00:00,24.9,25.01,24.77,24.82,131600.0,17.4039,17.4808,17.3131,17.348,131600.0
2008-11-10 12:30:00,24.82,25.09,24.81,25.06,262300.0,17.348,17.5367,17.341,17.5158,262300.0
2008-11-10 13:00:00,25.06,25.1,24.93,25.03,181400.0,17.5158,17.5437,17.4249,17.4948,181400.0
2008-11-10 13:30:00,25.02,25.13,24.9,25.04,211200.0,17.4878,17.5647,17.4039,17.5018,211200.0
2008-11-10 14:00:00,25.05,25.08,24.78,24.81,218200.0,17.5088,17.5298,17.3201,17.341,218200.0
2008-11-10 14:30:00,24.8,24.9,24.7,24.76,266400.0,17.334,17.4039,17.2642,17.3061,266400.0
2008-11-10 15:00:00,24.76,24.85,24.55,24.6,431900.0,17.3061,17.369,17.1593,17.1943,431900.0
2008-11-10 15:30:00,24.59,24.91,24.46,24.79,856900.0,17.1873,17.4109,17.0964,17.3271,856900.0
2008-11-11 09:30:00,24.21,24.63,24.18,24.3,305300.0,16.9217,17.2152,16.9007,16.9846,305300.0
2008-11-11 10:00:00,24.31,24.42,24.12,24.12,298400.0,16.9916,17.0684,16.8588,16.8588,298400.0
2008-11-11 10:30:00,24.12,24.38,23.91,24.11,267500.0,16.8588,17.0405,16.712,16.8518,267500.0
2008-11-11 11:00:00,24.1,24.13,23.94,23.95,263500.0,16.8448,16.8657,16.7329,16.7399,263500.0
2008-11-11 11:30:00,23.94,24.16,23.81,23.89,474200.0,16.7329,16.8867,16.6421,16.698,474200.0
2008-11-11 12:00:00,23.88,23.9,23.7,23.73,264900.0,16.691,16.705,16.5652,16.5862,264900.0
2008-11-11 12:30:00,23.73,23.86,23.65,23.85,217200.0,16.5862,16.677,16.5303,16.67,217200.0
2008-11-11 13:00:00,23.86,24.01,23.83,23.95,219100.0,16.677,16.7819,16.6561,16.7399,219100.0
2008-11-11 13:30:00,23.95,24.35,23.86,24.34,361200.0,16.7399,17.0195,16.677,17.0125,361200.0
2008-11-11 14:00:00,24.32,24.7,24.24,24.61,429100.0,16.9986,17.2642,16.9426,17.2012,429100.0
2008-11-11 14:30:00,24.62,24.7,24.21,24.21,426700.0,17.2082,17.2642,16.9217,16.9217,426700.0
2008-11-11 15:00:00,24.22,24.46,24.16,24.31,514600.0,16.9287,17.0964,16.8867,16.9916,514600.0
2008-11-11 15:30:00,24.3,24.34,23.99,24.22,1286300.0,16.9846,17.0125,16.7679,16.9287,1286300.0
2008-11-12 09:30:00,23.63,23.85,23.47,23.61,459100.0,16.5163,16.67,16.4044,16.5023,459100.0
2008-11-12 10:00:00,23.61,23.82,23.32,23.38,374500.0,16.5023,16.6491,16.2996,16.3415,374500.0
2008-11-12 10:30:00,23.36,23.47,23.1,23.38,418400.0,16.3276,16.4044,16.1458,16.3415,418400.0
2008-11-12 11:00:00,23.4,23.4,23.23,23.37,371800.0,16.3555,16.3555,16.2367,16.3345,371800.0
2008-11-12 11:30:00,23.38,23.41,23.18,23.24,358500.0,16.3415,16.3625,16.2017,16.2437,358500.0
2008-11-12 12:00:00,23.24,23.42,23.14,23.41,288900.0,16.2437,16.3695,16.1738,16.3625,288900.0
2008-11-12 12:30:00,23.42,23.52,23.39,23.51,296300.0,16.3695,16.4394,16.3485,16.4324,296300.0
2008-11-12 13:00:00,23.5,23.59,23.33,23.45,286700.0,16.4254,16.4883,16.3066,16.3905,286700.0
2008-11-12 13:30:00,23.44,23.57,23.32,23.39,269300.0,16.3835,16.4743,16.2996,16.3485,269300.0
2008-11-12 14:00:00,23.39,23.6,23.29,23.58,304400.0,16.3485,16.4953,16.2786,16.4813,304400.0
2008-11-12 14:30:00,23.56,23.64,23.38,23.38,393600.0,16.4673,16.5233,16.3415,16.3415,393600.0
2008-11-12 15:00:00,23.39,23.45,23.06,23.1,861700.0,16.3485,16.3905,16.1179,16.1458,861700.0
2008-11-12 15:30:00,23.11,23.18,22.88,22.99,1454900.0,16.1528,16.2017,15.9921,16.0689,1454900.0
2008-11-13 09:30:00,23.24,23.45,22.9,22.93,278700.0,16.2437,16.3905,16.006,16.027,278700.0
2008-11-13 10:00:00,22.94,23.31,22.91,22.96,463600.0,16.034,16.2926,16.013,16.048,463600.0
2008-11-13 10:30:00,22.98,23.06,22.8,22.9,361700.0,16.062,16.1179,15.9361,16.006,361700.0
2008-11-13 11:00:00,22.91,23.05,22.77,23.03,376400.0,16.013,16.1109,15.9152,16.0969,376400.0
2008-11-13 11:30:00,23.04,23.06,22.88,22.91,283700.0,16.1039,16.1179,15.9921,16.013,283700.0
2008-11-13 12:00:00,22.91,23.03,22.79,22.84,294000.0,16.013,16.0969,15.9292,15.9641,294000.0
2008-11-13 12:30:00,22.83,22.91,22.25,22.26,563800.0,15.9571,16.013,15.5517,15.5587,563800.0
2008-11-13 13:00:00,22.25,22.65,22.2,22.65,356700.0,15.5517,15.8313,15.5168,15.8313,356700.0
2008-11-13 13:30:00,22.65,23.45,22.6,23.07,730700.0,15.8313,16.3905,15.7964,16.1249,730700.0
2008-11-13 14:00:00,23.03,23.74,22.97,23.67,651400.0,16.0969,16.5932,16.055,16.5442,651400.0
2008-11-13 14:30:00,23.66,24.08,23.64,23.87,617500.0,16.5372,16.8308,16.5233,16.684,617500.0
2008-11-13 15:00:00,23.89,24.29,23.53,24.29,669900.0,16.698,16.9776,16.4464,16.9776,669900.0
2008-11-13 15:30:00,24.29,25.1,24.25,25.04,1449300.0,16.9776,17.5437,16.9496,17.5018,1449300.0
2008-11-14 09:30:00,24.31,25.1,24.31,24.71,470400.0,16.9916,17.5437,16.9916,17.2711,470400.0
2008-11-14 10:00:00,24.7,24.82,24.28,24.35,393700.0,17.2642,17.348,16.9706,17.0195,393700.0
2008-11-14 10:30:00,24.36,24.46,24.15,24.3,379300.0,17.0265,17.0964,16.8797,16.9846,379300.0
2008-11-14 11:00:00,24.3,24.47,24.15,24.28,296300.0,16.9846,17.1034,16.8797,16.9706,296300.0
2008-11-14 11:30:00,24.25,24.4,24.15,24.19,210900.0,16.9496,17.0545,16.8797,16.9077,210900.0
2008-11-14 12:00:00,24.19,24.2,23.96,24.11,198900.0,16.9077,16.9147,16.7469,16.8518,198900.0
2008-11-14 12:30:00,24.11,24.36,24.01,24.26,206900.0,16.8518,17.0265,16.7819,16.9566,206900.0
2008-11-14 13:00:00,24.25,24.37,23.97,24.37,262700.0,16.9496,17.0335,16.7539,17.0335,262700.0
2008-11-14 13:30:00,24.36,24.45,24.16,24.26,304200.0,17.0265,17.0894,16.8867,16.9566,304200.0
2008-11-14 14:00:00,24.29,24.87,24.23,24.75,393800.0,16.9776,17.383,16.9356,17.2991,393800.0
2008-11-14 14:30:00,24.75,25.22,24.59,25.22,465600.0,17.2991,17.6276,17.1873,17.6276,465600.0
2008-11-14 15:00:00,25.21,25.3,24.66,24.77,678500.0,17.6206,17.6835,17.2362,17.3131,678500.0
2008-11-14 15:30:00,24.78,24.82,23.76,23.81,1168300.0,17.3201,17.348,16.6071,16.6421,1168300.0
2008-11-17 09:30:00,23.58,25.19,23.58,24.11,424500.0,16.4813,17.6066,16.4813,16.8518,424500.0
2008-11-17 10:00:00,24.14,24.26,23.74,23.89,435900.0,16.8727,16.9566,16.5932,16.698,435900.0
2008-11-17 10:30:00,23.88,24.0,23.61,23.64,245300.0,16.691,16.7749,16.5023,16.5233,245300.0
2008-11-17 11:00:00,23.64,23.88,23.61,23.61,210900.0,16.5233,16.691,16.5023,16.5023,210900.0
2008-11-17 11:30:00,23.6,24.04,23.57,24.02,299500.0,16.4953,16.8028,16.4743,16.7889,299500.0
2008-11-17 12:00:00,24.02,24.26,23.92,24.22,328100.0,16.7889,16.9566,16.719,16.9287,328100.0
2008-11-17 12:30:00,24.22,24.31,24.02,24.08,275000.0,16.9287,16.9916,16.7889,16.8308,275000.0
2008-11-17 13:00:00,24.09,24.11,23.92,24.07,300800.0,16.8378,16.8518,16.719,16.8238,300800.0
2008-11-17 13:30:00,24.07,24.13,23.91,24.07,199800.0,16.8238,16.8657,16.712,16.8238,199800.0
2008-11-17 14:00:00,24.07,24.1,23.77,23.81,330700.0,16.8238,16.8448,16.6141,16.6421,330700.0
2008-11-17 14:30:00,23.81,24.04,23.72,23.77,299900.0,16.6421,16.8028,16.5792,16.6141,299900.0
2008-11-17 15:00:00,23.75,23.92,23.65,23.82,394200.0,16.6001,16.719,16.5303,16.6491,394200.0
2008-11-17 15:30:00,23.79,23.84,23.09,23.19,866100.0,16.6281,16.6631,16.1388,16.2087,866100.0
2008-11-18 09:30:00,23.12,23.63,22.81,23.41,326700.0,16.1598,16.5163,15.9431,16.3625,326700.0
2008-11-18 10:00:00,23.41,23.75,23.16,23.75,334700.0,16.3625,16.6001,16.1878,16.6001,334700.0
2008-11-18 10:30:00,23.74,23.76,23.45,23.56,237100.0,16.5932,16.6071,16.3905,16.4673,237100.0
2008-11-18 11:00:00,23.55,23.55,23.39,23.5,191900.0,16.4604,16.4604,16.3485,16.4254,191900.0
2008-11-18 11:30:00,23.5,23.89,23.48,23.76,226900.0,16.4254,16.698,16.4114,16.6071,226900.0
2008-11-18 12:00:00,23.74,23.78,23.61,23.65,175200.0,16.5932,16.6211,16.5023,16.5303,175200.0
2008-11-18 12:30:00,23.64,23.67,23.29,23.31,266600.0,16.5233,16.5442,16.2786,16.2926,266600.0
2008-11-18 13:00:00,23.3,23.3,22.94,23.11,208400.0,16.2856,16.2856,16.034,16.1528,208400.0
2008-11-18 13:30:00,23.11,23.15,22.83,23.14,291200.0,16.1528,16.1808,15.9571,16.1738,291200.0
2008-11-18 14:00:00,23.14,23.14,22.84,22.94,349500.0,16.1738,16.1738,15.9641,16.034,349500.0
2008-11-18 14:30:00,22.95,22.95,22.59,22.69,284500.0,16.041,16.041,15.7894,15.8593,284500.0
2008-11-18 15:00:00,22.7,23.18,22.65,23.02,579100.0,15.8662,16.2017,15.8313,16.0899,579100.0
2008-11-18 15:30:00,23.02,23.65,22.85,23.6,1279600.0,16.0899,16.5303,15.9711,16.4953,1279600.0
2008-11-19 09:30:00,23.24,23.83,23.24,23.62,306000.0,16.2437,16.6561,16.2437,16.5093,306000.0
2008-11-19 10:00:00,23.61,24.07,23.53,23.86,324700.0,16.5023,16.8238,16.4464,16.677,324700.0
2008-11-19 10:30:00,23.87,23.88,23.35,23.38,262900.0,16.684,16.691,16.3206,16.3415,262900.0
2008-11-19 11:00:00,23.39,23.52,23.14,23.17,256200.0,16.3485,16.4394,16.1738,16.1948,256200.0
2008-11-19 11:30:00,23.18,23.36,23.0,23.23,287300.0,16.2017,16.3276,16.0759,16.2367,287300.0
2008-11-19 12:00:00,23.21,23.26,22.99,23.04,221200.0,16.2227,16.2577,16.0689,16.1039,221200.0
2008-11-19 12:30:00,23.06,23.3,23.02,23.19,193700.0,16.1179,16.2856,16.0899,16.2087,193700.0
2008-11-19 13:00:00,23.19,23.35,22.85,22.86,197700.0,16.2087,16.3206,15.9711,15.9781,197700.0
2008-11-19 13:30:00,22.86,23.11,22.81,22.96,273900.0,15.9781,16.1528,15.9431,16.048,273900.0
2008-11-19 14:00:00,22.97,23.0,22.67,22.82,271400.0,16.055,16.0759,15.8453,15.9501,271400.0
2008-11-19 14:30:00,22.81,23.21,22.67,23.01,415600.0,15.9431,16.2227,15.8453,16.0829,415600.0
2008-11-19 15:00:00,23.01,23.14,22.82,22.96,643500.0,16.0829,16.1738,15.9501,16.048,643500.0
2008-11-19 15:30:00,22.94,23.01,22.19,22.31,1055900.0,16.034,16.0829,15.5098,15.5937,1055900.0
2008-11-20 09:30:00,22.1,22.98,22.1,22.37,498200.0,15.4469,16.062,15.4469,15.6356,498200.0
2008-11-20 10:00:00,22.35,22.42,21.77,22.15,631800.0,15.6216,15.6705,15.2162,15.4818,631800.0
2008-11-20 10:30:00,22.15,22.76,22.05,22.5,526900.0,15.4818,15.9082,15.4119,15.7265,526900.0
2008-11-20 11:00:00,22.5,22.71,22.29,22.48,287800.0,15.7265,15.8732,15.5797,15.7125,287800.0
2008-11-20 11:30:00,22.47,22.55,22.25,22.38,243800.0,15.7055,15.7614,15.5517,15.6426,243800.0
2008-11-20 12:00:00,22.38,23.0,22.2,22.95,370800.0,15.6426,16.0759,15.5168,16.041,370800.0
2008-11-20 12:30:00,22.94,23.27,22.9,22.91,388400.0,16.034,16.2646,16.006,16.013,388400.0
2008-11-20 13:00:00,22.9,22.91,22.45,22.6,327400.0,16.006,16.013,15.6915,15.7964,327400.0
2008-11-20 13:30:00,22.59,22.77,22.44,22.73,258800.0,15.7894,15.9152,15.6845,15.8872,258800.0
2008-11-20 14:00:00,22.73,22.81,22.32,22.32,204700.0,15.8872,15.9431,15.6006,15.6006,204700.0
2008-11-20 14:30:00,22.35,22.73,22.26,22.36,395700.0,15.6216,15.8872,15.5587,15.6286,395700.0
2008-11-20 15:00:00,22.37,22.55,22.06,22.14,381700.0,15.6356,15.7614,15.4189,15.4748,381700.0
2008-11-20 15:30:00,22.13,22.3,21.03,21.36,1693900.0,15.4678,15.5867,14.699,14.9296,1693900.0
2008-11-21 09:30:00,22.0,22.17,20.96,21.82,1032800.0,15.377,15.4958,14.6501,15.2512,1032800.0
2008-11-21 10:00:00,21.84,21.85,21.56,21.6,675600.0,15.2651,15.2721,15.0694,15.0974,675600.0
2008-11-21 10:30:00,21.59,21.89,21.49,21.55,525200.0,15.0904,15.3001,15.0205,15.0624,525200.0
2008-11-21 11:00:00,21.53,21.78,21.26,21.63,421300.0,15.0485,15.2232,14.8598,15.1184,421300.0
2008-11-21 11:30:00,21.62,22.0,21.6,21.77,366800.0,15.1114,15.377,15.0974,15.2162,366800.0
2008-11-21 12:00:00,21.78,22.27,21.66,22.16,438500.0,15.2232,15.5657,15.1393,15.4888,438500.0
2008-11-21 12:30:00,22.16,22.3,22.06,22.29,376200.0,15.4888,15.5867,15.4189,15.5797,376200.0
2008-11-21 13:00:00,22.29,22.35,22.2,22.28,517600.0,15.5797,15.6216,15.5168,15.5727,517600.0
2008-11-21 13:30:00,22.27,22.41,22.17,22.2,494600.0,15.5657,15.6635,15.4958,15.5168,494600.0
2008-11-21 14:00:00,22.21,22.55,22.17,22.23,491100.0,15.5238,15.7614,15.4958,15.5377,491100.0
2008-11-21 14:30:00,22.22,22.58,22.13,22.38,662300.0,15.5307,15.7824,15.4678,15.6426,662300.0
2008-11-21 15:00:00,22.4,23.31,22.4,23.09,1018500.0,15.6566,16.2926,15.6566,16.1388,1018500.0
2008-11-21 15:30:00,23.09,24.01,22.99,23.89,1536800.0,16.1388,16.7819,16.0689,16.698,1536800.0
2008-11-24 09:30:00,22.26,24.97,22.26,23.77,462400.0,15.5587,17.4529,15.5587,16.6141,462400.0
2008-11-24 10:00:00,23.79,23.85,23.37,23.73,497300.0,16.6281,16.67,16.3345,16.5862,497300.0
2008-11-24 10:30:00,23.73,23.94,23.25,23.36,502400.0,16.5862,16.7329,16.2507,16.3276,502400.0
2008-11-24 11:00:00,23.37,23.45,23.08,23.22,509300.0,16.3345,16.3905,16.1318,16.2297,509300.0
2008-11-24 11:30:00,23.22,23.34,23.06,23.23,479600.0,16.2297,16.3136,16.1179,16.2367,479600.0
2008-11-24 12:00:00,23.23,23.3,22.86,22.91,430000.0,16.2367,16.2856,15.9781,16.013,430000.0
2008-11-24 12:30:00,22.92,23.15,22.79,23.11,314600.0,16.02,16.1808,15.9292,16.1528,314600.0
2008-11-24 13:00:00,23.11,23.2,22.96,23.05,194700.0,16.1528,16.2157,16.048,16.1109,194700.0
2008-11-24 13:30:00,23.05,23.15,22.91,23.15,218000.0,16.1109,16.1808,16.013,16.1808,218000.0
2008-11-24 14:00:00,23.15,23.18,22.87,23.09,335400.0,16.1808,16.2017,15.9851,16.1388,335400.0
2008-11-24 14:30:00,23.11,23.29,22.97,23.11,371000.0,16.1528,16.2786,16.055,16.1528,371000.0
2008-11-24 15:00:00,23.12,23.69,23.05,23.69,540800.0,16.1598,16.5582,16.1109,16.5582,540800.0
2008-11-24 15:30:00,23.7,24.04,23.4,23.52,1447100.0,16.5652,16.8028,16.3555,16.4394,1447100.0
2008-11-25 09:30:00,24.5,24.73,23.59,24.06,473100.0,17.1244,17.2851,16.4883,16.8168,473100.0
2008-11-25 10:00:00,24.1,24.55,24.07,24.33,536500.0,16.8448,17.1593,16.8238,17.0055,536500.0
2008-11-25 10:30:00,24.33,24.39,23.66,23.74,466000.0,17.0055,17.0475,16.5372,16.5932,466000.0
2008-11-25 11:00:00,23.74,24.02,23.48,23.95,256000.0,16.5932,16.7889,16.4114,16.7399,256000.0
2008-11-25 11:30:00,23.94,24.39,23.94,24.36,229100.0,16.7329,17.0475,16.7329,17.0265,229100.0
2008-11-25 12:00:00,24.37,24.4,24.0,24.09,185100.0,17.0335,17.0545,16.7749,16.8378,185100.0
2008-11-25 12:30:00,24.09,24.23,23.76,23.95,244400.0,16.8378,16.9356,16.6071,16.7399,244400.0
2008-11-25 13:00:00,23.94,24.19,23.8,24.17,232700.0,16.7329,16.9077,16.6351,16.8937,232700.0
2008-11-25 13:30:00,24.18,24.28,24.07,24.07,189000.0,16.9007,16.9706,16.8238,16.8238,189000.0
2008-11-25 14:00:00,24.08,24.15,23.86,23.9,282900.0,16.8308,16.8797,16.677,16.705,282900.0
2008-11-25 14:30:00,23.9,24.31,23.86,24.28,393200.0,16.705,16.9916,16.677,16.9706,393200.0
2008-11-25 15:00:00,24.28,24.43,24.12,24.3,489400.0,16.9706,17.0754,16.8588,16.9846,489400.0
2008-11-25 15:30:00,24.3,24.77,24.22,24.62,1046700.0,16.9846,17.3131,16.9287,17.2082,1046700.0
2008-11-26 09:30:00,23.82,24.53,23.7,24.34,252100.0,16.6491,17.1453,16.5652,17.0125,252100.0
2008-11-26 10:00:00,24.33,24.56,24.15,24.52,276300.0,17.0055,17.1663,16.8797,17.1383,276300.0
2008-11-26 10:30:00,24.52,24.76,24.47,24.72,213800.0,17.1383,17.3061,17.1034,17.2781,213800.0
2008-11-26 11:00:00,24.72,25.1,24.67,25.02,404700.0,17.2781,17.5437,17.2432,17.4878,404700.0
2008-11-26 11:30:00,25.01,25.08,24.92,24.94,328100.0,17.4808,17.5298,17.4179,17.4319,328100.0
2008-11-26 12:00:00,24.93,25.06,24.89,24.94,235300.0,17.4249,17.5158,17.397,17.4319,235300.0
2008-11-26 12:30:00,24.92,25.06,24.89,25.05,184700.0,17.4179,17.5158,17.397,17.5088,184700.0
2008-11-26 13:00:00,25.05,25.19,25.0,25.11,233400.0,17.5088,17.6066,17.4738,17.5507,233400.0
2008-11-26 13:30:00,25.12,25.12,24.79,24.83,216600.0,17.5577,17.5577,17.3271,17.355,216600.0
2008-11-26 14:00:00,24.83,24.99,24.7,24.99,239600.0,17.355,17.4668,17.2642,17.4668,239600.0
2008-11-26 14:30:00,25.0,25.3,24.95,25.25,268000.0,17.4738,17.6835,17.4389,17.6486,268000.0
2008-11-26 15:00:00,25.25,25.49,25.18,25.39,388300.0,17.6486,17.8163,17.5997,17.7464,388300.0
2008-11-26 15:30:00,25.39,25.5,25.29,25.47,776900.0,17.7464,17.8233,17.6765,17.8023,776900.0
2008-11-28 09:30:00,25.14,25.41,24.99,25.34,232900.0,17.5717,17.7604,17.4668,17.7115,232900.0
2008-11-28 10:00:00,25.35,25.39,24.99,25.24,112400.0,17.7185,17.7464,17.4668,17.6416,112400.0
2008-11-28 10:30:00,25.23,25.32,25.1,25.25,76200.0,17.6346,17.6975,17.5437,17.6486,76200.0
2008-11-28 11:00:00,25.25,25.26,24.91,25.1,124100.0,17.6486,17.6556,17.4109,17.5437,124100.0
2008-11-28 11:30:00,25.12,25.16,24.96,25.15,88400.0,17.5577,17.5857,17.4459,17.5787,88400.0
2008-11-28 12:00:00,25.16,25.18,25.0,25.0,85600.0,17.5857,17.5997,17.4738,17.4738,85600.0
2008-11-28 12:30:00,24.99,25.5,24.98,25.46,417500.0,17.4668,17.8233,17.4599,17.7954,417500.0
2008-11-28 13:00:00,25.42,25.5,25.42,25.5,487400.0,17.7674,17.8233,17.7674,17.8233,487400.0
2008-11-28 13:30:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:00:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 14:30:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:00:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-11-28 15:30:00,25.5,25.5,25.5,25.5,0.0,17.8233,17.8233,17.8233,17.8233,0.0
2008-12-01 09:30:00,24.26,25.04,24.26,24.42,350700.0,16.9566,17.5018,16.9566,17.0684,350700.0
2008-12-01 10:00:00,24.43,24.49,24.22,24.26,255700.0,17.0754,17.1174,16.9287,16.9566,255700.0
2008-12-01 10:30:00,24.25,24.32,24.15,24.15,229500.0,16.9496,16.9986,16.8797,16.8797,229500.0
2008-12-01 11:00:00,24.16,24.24,24.04,24.1,210700.0,16.8867,16.9426,16.8028,16.8448,210700.0
2008-12-01 11:30:00,24.09,24.27,24.07,24.08,160700.0,16.8378,16.9636,16.8238,16.8308,160700.0
2008-12-01 12:00:00,24.07,24.1,23.85,23.88,202700.0,16.8238,16.8448,16.67,16.691,202700.0
2008-12-01 12:30:00,23.89,23.95,23.78,23.85,163600.0,16.698,16.7399,16.6211,16.67,163600.0
2008-12-01 13:00:00,23.83,24.1,23.83,23.98,127500.0,16.6561,16.8448,16.6561,16.7609,127500.0
2008-12-01 13:30:00,23.98,24.09,23.87,23.96,227500.0,16.7609,16.8378,16.684,16.7469,227500.0
2008-12-01 14:00:00,23.97,23.98,23.69,23.9,261500.0,16.7539,16.7609,16.5582,16.705,261500.0
2008-12-01 14:30:00,23.9,24.22,23.85,23.98,282500.0,16.705,16.9287,16.67,16.7609,282500.0
2008-12-01 15:00:00,23.98,24.01,23.5,23.59,358500.0,16.7609,16.7819,16.4254,16.4883,358500.0
2008-12-01 15:30:00,23.59,23.62,22.61,22.75,1634500.0,16.4883,16.5093,15.8033,15.9012,1634500.0
2008-12-02 09:30:00,23.35,23.82,22.62,23.82,524100.0,16.3206,16.6491,15.8103,16.6491,524100.0
2008-12-02 10:00:00,23.8,23.81,23.55,23.7,422500.0,16.6351,16.6421,16.4604,16.5652,422500.0
2008-12-02 10:30:00,23.7,23.97,23.7,23.9,340900.0,16.5652,16.7539,16.5652,16.705,340900.0
2008-12-02 11:00:00,23.88,24.14,23.79,23.99,307300.0,16.691,16.8727,16.6281,16.7679,307300.0
2008-12-02 11:30:00,24.0,24.35,23.99,24.31,385600.0,16.7749,17.0195,16.7679,16.9916,385600.0
2008-12-02 12:00:00,24.31,24.41,24.3,24.38,127800.0,16.9916,17.0615,16.9846,17.0405,127800.0
2008-12-02 12:30:00,24.39,24.42,24.18,24.29,150700.0,17.0475,17.0684,16.9007,16.9776,150700.0
2008-12-02 13:00:00,24.29,24.39,24.24,24.32,164100.0,16.9776,17.0475,16.9426,16.9986,164100.0
2008-12-02 13:30:00,24.32,24.32,23.98,24.07,360300.0,16.9986,16.9986,16.7609,16.8238,360300.0
2008-12-02 14:00:00,24.06,24.15,23.78,23.91,399200.0,16.8168,16.8797,16.6211,16.712,399200.0
2008-12-02 14:30:00,23.92,24.38,23.89,24.32,336700.0,16.719,17.0405,16.698,16.9986,336700.0
2008-12-02 15:00:00,24.32,24.64,23.98,24.57,530600.0,16.9986,17.2222,16.7609,17.1733,530600.0
2008-12-02 15:30:00,24.56,24.91,24.31,24.81,1213500.0,17.1663,17.4109,16.9916,17.341,1213500.0
2008-12-03 09:30:00,23.91,24.78,23.91,24.14,333100.0,16.712,17.3201,16.712,16.8727,333100.0
2008-12-03 10:00:00,24.11,24.56,24.08,24.5,287500.0,16.8518,17.1663,16.8308,17.1244,287500.0
2008-12-03 10:30:00,24.49,24.95,24.42,24.95,401200.0,17.1174,17.4389,17.0684,17.4389,401200.0
2008-12-03 11:00:00,24.95,25.01,24.69,24.7,322200.0,17.4389,17.4808,17.2572,17.2642,322200.0
2008-12-03 11:30:00,24.7,25.09,24.67,25.04,329300.0,17.2642,17.5367,17.2432,17.5018,329300.0
2008-12-03 12:00:00,25.05,25.05,24.61,24.73,210900.0,17.5088,17.5088,17.2012,17.2851,210900.0
2008-12-03 12:30:00,24.73,24.79,24.54,24.59,214600.0,17.2851,17.3271,17.1523,17.1873,214600.0
2008-12-03 13:00:00,24.61,24.66,24.31,24.47,217900.0,17.2012,17.2362,16.9916,17.1034,217900.0
2008-12-03 13:30:00,24.47,24.48,24.1,24.18,250000.0,17.1034,17.1104,16.8448,16.9007,250000.0
2008-12-03 14:00:00,24.19,24.57,24.14,24.45,477500.0,16.9077,17.1733,16.8727,17.0894,477500.0
2008-12-03 14:30:00,24.44,24.67,24.41,24.43,527900.0,17.0824,17.2432,17.0615,17.0754,527900.0
2008-12-03 15:00:00,24.44,24.51,24.14,24.33,632900.0,17.0824,17.1314,16.8727,17.0055,632900.0
2008-12-03 15:30:00,24.35,25.0,24.23,24.81,1441500.0,17.0195,17.4738,16.9356,17.341,1441500.0
2008-12-04 09:30:00,24.32,25.12,24.12,24.99,323200.0,16.9986,17.5577,16.8588,17.4668,323200.0
2008-12-04 10:00:00,24.97,25.17,24.77,24.77,384700.0,17.4529,17.5927,17.3131,17.3131,384700.0
2008-12-04 10:30:00,24.79,25.41,24.77,25.09,374300.0,17.3271,17.7604,17.3131,17.5367,374300.0
2008-12-04 11:00:00,25.1,25.1,24.66,24.85,325500.0,17.5437,17.5437,17.2362,17.369,325500.0
2008-12-04 11:30:00,24.83,24.87,24.63,24.73,183400.0,17.355,17.383,17.2152,17.2851,183400.0
2008-12-04 12:00:00,24.73,24.8,24.44,24.72,257100.0,17.2851,17.334,17.0824,17.2781,257100.0
2008-12-04 12:30:00,24.73,24.73,24.56,24.6,123300.0,17.2851,17.2851,17.1663,17.1943,123300.0
2008-12-04 13:00:00,24.59,24.61,24.38,24.38,147200.0,17.1873,17.2012,17.0405,17.0405,147200.0
2008-12-04 13:30:00,24.37,24.69,24.36,24.56,247500.0,17.0335,17.2572,17.0265,17.1663,247500.0
2008-12-04 14:00:00,24.55,24.71,24.52,24.58,200100.0,17.1593,17.2711,17.1383,17.1803,200100.0
2008-12-04 14:30:00,24.6,24.8,24.4,24.5,213500.0,17.1943,17.334,17.0545,17.1244,213500.0
2008-12-04 15:00:00,24.49,24.54,23.81,23.82,500800.0,17.1174,17.1523,16.6421,16.6491,500800.0
2008-12-04 15:30:00,23.81,24.1,23.65,24.0,901200.0,16.6421,16.8448,16.5303,16.7749,901200.0
2008-12-05 09:30:00,23.71,24.06,23.57,23.6,242000.0,16.5722,16.8168,16.4743,16.4953,242000.0
2008-12-05 10:00:00,23.59,23.82,23.57,23.65,274300.0,16.4883,16.6491,16.4743,16.5303,274300.0
2008-12-05 10:30:00,23.63,23.84,23.52,23.69,264900.0,16.5163,16.6631,16.4394,16.5582,264900.0
2008-12-05 11:00:00,23.69,23.9,23.61,23.66,319600.0,16.5582,16.705,16.5023,16.5372,319600.0
2008-12-05 11:30:00,23.66,24.09,23.56,23.96,153000.0,16.5372,16.8378,16.4673,16.7469,153000.0
2008-12-05 12:00:00,23.96,24.11,23.9,24.08,165700.0,16.7469,16.8518,16.705,16.8308,165700.0
2008-12-05 12:30:00,24.06,24.07,23.76,23.86,126500.0,16.8168,16.8238,16.6071,16.677,126500.0
2008-12-05 13:00:00,23.87,24.13,23.87,23.92,123700.0,16.684,16.8657,16.684,16.719,123700.0
2008-12-05 13:30:00,23.91,24.33,23.91,24.15,282400.0,16.712,17.0055,16.712,16.8797,282400.0
2008-12-05 14:00:00,24.16,24.21,23.88,23.93,211400.0,16.8867,16.9217,16.691,16.726,211400.0
2008-12-05 14:30:00,23.94,24.47,23.87,24.36,293200.0,16.7329,17.1034,16.684,17.0265,293200.0
2008-12-05 15:00:00,24.36,24.53,24.08,24.38,583200.0,17.0265,17.1453,16.8308,17.0405,583200.0
2008-12-05 15:30:00,24.37,24.73,24.36,24.58,1218300.0,17.0335,17.2851,17.0265,17.1803,1218300.0
2008-12-08 09:30:00,25.26,25.58,24.43,24.51,339000.0,17.6556,17.8792,17.0754,17.1314,339000.0
2008-12-08 10:00:00,24.52,24.72,24.32,24.35,370900.0,17.1383,17.2781,16.9986,17.0195,370900.0
2008-12-08 10:30:00,24.35,24.6,24.33,24.58,357900.0,17.0195,17.1943,17.0055,17.1803,357900.0
2008-12-08 11:00:00,24.58,24.6,24.2,24.27,343400.0,17.1803,17.1943,16.9147,16.9636,343400.0
2008-12-08 11:30:00,24.27,24.36,23.99,24.04,333900.0,16.9636,17.0265,16.7679,16.8028,333900.0
2008-12-08 12:00:00,24.05,24.21,23.98,24.11,225200.0,16.8098,16.9217,16.7609,16.8518,225200.0
2008-12-08 12:30:00,24.12,24.13,23.95,24.0,168900.0,16.8588,16.8657,16.7399,16.7749,168900.0
2008-12-08 13:00:00,24.0,24.08,23.82,24.01,302700.0,16.7749,16.8308,16.6491,16.7819,302700.0
2008-12-08 13:30:00,24.01,24.11,23.89,23.96,274400.0,16.7819,16.8518,16.698,16.7469,274400.0
2008-12-08 14:00:00,23.96,24.13,23.95,24.04,255300.0,16.7469,16.8657,16.7399,16.8028,255300.0
2008-12-08 14:30:00,24.04,24.41,23.95,24.38,329000.0,16.8028,17.0615,16.7399,17.0405,329000.0
2008-12-08 15:00:00,24.39,24.57,24.31,24.44,451900.0,17.0475,17.1733,16.9916,17.0824,451900.0
2008-12-08 15:30:00,24.44,24.52,24.11,24.31,910100.0,17.0824,17.1383,16.8518,16.9916,910100.0
2008-12-09 09:30:00,23.7,24.36,23.55,24.14,386500.0,16.5652,17.0265,16.4604,16.8727,386500.0
2008-12-09 10:00:00,24.15,24.85,24.15,24.66,458100.0,16.8797,17.369,16.8797,17.2362,458100.0
2008-12-09 10:30:00,24.65,24.94,24.64,24.87,418500.0,17.2292,17.4319,17.2222,17.383,418500.0
2008-12-09 11:00:00,24.87,24.93,24.45,24.45,268600.0,17.383,17.4249,17.0894,17.0894,268600.0
2008-12-09 11:30:00,24.45,24.65,24.45,24.48,177700.0,17.0894,17.2292,17.0894,17.1104,177700.0
2008-12-09 12:00:00,24.47,24.63,24.39,24.54,294100.0,17.1034,17.2152,17.0475,17.1523,294100.0
2008-12-09 12:30:00,24.54,24.67,24.36,24.39,196300.0,17.1523,17.2432,17.0265,17.0475,196300.0
2008-12-09 13:00:00,24.39,24.49,24.3,24.32,167700.0,17.0475,17.1174,16.9846,16.9986,167700.0
2008-12-09 13:30:00,24.33,24.4,24.23,24.27,242900.0,17.0055,17.0545,16.9356,16.9636,242900.0
2008-12-09 14:00:00,24.27,24.31,24.04,24.11,426200.0,16.9636,16.9916,16.8028,16.8518,426200.0
2008-12-09 14:30:00,24.11,24.49,24.03,24.35,374400.0,16.8518,17.1174,16.7959,17.0195,374400.0
2008-12-09 15:00:00,24.35,24.45,24.09,24.13,504700.0,17.0195,17.0894,16.8378,16.8657,504700.0
2008-12-09 15:30:00,24.12,24.23,23.79,23.99,819300.0,16.8588,16.9356,16.6281,16.7679,819300.0
2008-12-10 09:30:00,24.37,24.61,23.78,23.78,209200.0,17.0335,17.2012,16.6211,16.6211,209200.0
2008-12-10 10:00:00,23.8,24.07,23.77,23.89,250900.0,16.6351,16.8238,16.6141,16.698,250900.0
2008-12-10 10:30:00,23.89,23.96,23.68,23.7,203000.0,16.698,16.7469,16.5512,16.5652,203000.0
2008-12-10 11:00:00,23.69,23.77,23.62,23.72,230500.0,16.5582,16.6141,16.5093,16.5792,230500.0
2008-12-10 11:30:00,23.71,24.01,23.69,23.94,219100.0,16.5722,16.7819,16.5582,16.7329,219100.0
2008-12-10 12:00:00,23.94,24.06,23.67,23.72,285700.0,16.7329,16.8168,16.5442,16.5792,285700.0
2008-12-10 12:30:00,23.72,23.81,23.61,23.65,139600.0,16.5792,16.6421,16.5023,16.5303,139600.0
2008-12-10 13:00:00,23.64,23.87,23.62,23.63,151900.0,16.5233,16.684,16.5093,16.5163,151900.0
2008-12-10 13:30:00,23.62,23.65,23.32,23.43,234600.0,16.5093,16.5303,16.2996,16.3765,234600.0
2008-12-10 14:00:00,23.43,23.7,23.39,23.68,369900.0,16.3765,16.5652,16.3485,16.5512,369900.0
2008-12-10 14:30:00,23.67,23.81,23.58,23.75,241600.0,16.5442,16.6421,16.4813,16.6001,241600.0
2008-12-10 15:00:00,23.75,23.97,23.65,23.94,316700.0,16.6001,16.7539,16.5303,16.7329,316700.0
2008-12-10 15:30:00,23.94,24.04,23.66,23.9,529500.0,16.7329,16.8028,16.5372,16.705,529500.0
2008-12-11 09:30:00,23.53,23.99,23.42,23.8,213500.0,16.4464,16.7679,16.3695,16.6351,213500.0
2008-12-11 10:00:00,23.79,23.86,23.67,23.69,227600.0,16.6281,16.677,16.5442,16.5582,227600.0
2008-12-11 10:30:00,23.7,23.77,23.59,23.68,144700.0,16.5652,16.6141,16.4883,16.5512,144700.0
2008-12-11 11:00:00,23.68,23.85,23.64,23.82,194500.0,16.5512,16.67,16.5233,16.6491,194500.0
2008-12-11 11:30:00,23.81,24.06,23.8,24.03,165200.0,16.6421,16.8168,16.6351,16.7959,165200.0
2008-12-11 12:00:00,24.02,24.13,23.89,23.95,143800.0,16.7889,16.8657,16.698,16.7399,143800.0
2008-12-11 12:30:00,23.95,24.18,23.94,24.14,186700.0,16.7399,16.9007,16.7329,16.8727,186700.0
2008-12-11 13:00:00,24.12,24.13,23.7,23.75,150200.0,16.8588,16.8657,16.5652,16.6001,150200.0
2008-12-11 13:30:00,23.75,23.78,23.55,23.59,159900.0,16.6001,16.6211,16.4604,16.4883,159900.0
2008-12-11 14:00:00,23.6,23.75,23.37,23.44,233000.0,16.4953,16.6001,16.3345,16.3835,233000.0
2008-12-11 14:30:00,23.44,23.63,23.32,23.33,341800.0,16.3835,16.5163,16.2996,16.3066,341800.0
2008-12-11 15:00:00,23.32,23.33,23.0,23.03,453900.0,16.2996,16.3066,16.0759,16.0969,453900.0
2008-12-11 15:30:00,23.04,23.07,22.64,22.87,1351400.0,16.1039,16.1249,15.8243,15.9851,1351400.0
2008-12-12 09:30:00,21.9,22.59,21.9,22.49,406800.0,15.3071,15.7894,15.3071,15.7195,406800.0
2008-12-12 10:00:00,22.48,22.57,22.27,22.56,236600.0,15.7125,15.7754,15.5657,15.7684,236600.0
2008-12-12 10:30:00,22.56,22.83,22.42,22.8,275700.0,15.7684,15.9571,15.6705,15.9361,275700.0
2008-12-12 11:00:00,22.79,22.88,22.63,22.64,181300.0,15.9292,15.9921,15.8173,15.8243,181300.0
2008-12-12 11:30:00,22.63,22.77,22.56,22.59,207900.0,15.8173,15.9152,15.7684,15.7894,207900.0
2008-12-12 12:00:00,22.59,22.81,22.59,22.75,218400.0,15.7894,15.9431,15.7894,15.9012,218400.0
2008-12-12 12:30:00,22.75,23.05,22.72,23.02,219800.0,15.9012,16.1109,15.8802,16.0899,219800.0
2008-12-12 13:00:00,23.03,23.07,22.51,22.55,249800.0,16.0969,16.1249,15.7334,15.7614,249800.0
2008-12-12 13:30:00,22.55,22.57,22.28,22.36,285700.0,15.7614,15.7754,15.5727,15.6286,285700.0
2008-12-12 14:00:00,22.36,22.52,22.22,22.29,297200.0,15.6286,15.7404,15.5307,15.5797,297200.0
2008-12-12 14:30:00,22.3,22.69,22.09,22.59,399600.0,15.5867,15.8593,15.4399,15.7894,399600.0
2008-12-12 15:00:00,22.59,22.77,22.32,22.46,462500.0,15.7894,15.9152,15.6006,15.6985,462500.0
2008-12-12 15:30:00,22.46,22.74,22.34,22.66,891700.0,15.6985,15.8942,15.6146,15.8383,891700.0
2008-12-15 09:30:00,22.7,22.74,22.25,22.27,182000.0,15.8662,15.8942,15.5517,15.5657,182000.0
2008-12-15 10:00:00,22.26,22.37,22.11,22.35,235300.0,15.5587,15.6356,15.4539,15.6216,235300.0
2008-12-15 10:30:00,22.35,22.56,22.33,22.34,227200.0,15.6216,15.7684,15.6076,15.6146,227200.0
2008-12-15 11:00:00,22.34,22.4,22.26,22.35,203400.0,15.6146,15.6566,15.5587,15.6216,203400.0
2008-12-15 11:30:00,22.35,22.57,22.32,22.5,208200.0,15.6216,15.7754,15.6006,15.7265,208200.0
2008-12-15 12:00:00,22.51,22.67,22.44,22.62,173000.0,15.7334,15.8453,15.6845,15.8103,173000.0
2008-12-15 12:30:00,22.62,22.62,22.44,22.55,111000.0,15.8103,15.8103,15.6845,15.7614,111000.0
2008-12-15 13:00:00,22.54,22.56,22.35,22.4,177300.0,15.7544,15.7684,15.6216,15.6566,177300.0
2008-12-15 13:30:00,22.4,22.46,22.33,22.36,209800.0,15.6566,15.6985,15.6076,15.6286,209800.0
2008-12-15 14:00:00,22.35,22.44,22.26,22.26,210300.0,15.6216,15.6845,15.5587,15.5587,210300.0
2008-12-15 14:30:00,22.26,22.39,22.19,22.2,178500.0,15.5587,15.6496,15.5098,15.5168,178500.0
2008-12-15 15:00:00,22.21,22.28,22.09,22.18,223300.0,15.5238,15.5727,15.4399,15.5028,223300.0
2008-12-15 15:30:00,22.19,22.48,22.06,22.31,936200.0,15.5098,15.7125,15.4189,15.5937,936200.0
2008-12-16 09:30:00,22.71,22.95,22.33,22.58,267000.0,15.8732,16.041,15.6076,15.7824,267000.0
2008-12-16 10:00:00,22.54,22.71,22.46,22.51,346100.0,15.7544,15.8732,15.6985,15.7334,346100.0
2008-12-16 10:30:00,22.51,22.52,22.34,22.39,161800.0,15.7334,15.7404,15.6146,15.6496,161800.0
2008-12-16 11:00:00,22.4,22.5,22.4,22.45,195200.0,15.6566,15.7265,15.6566,15.6915,195200.0
2008-12-16 11:30:00,22.45,22.5,22.45,22.48,142800.0,15.6915,15.7265,15.6915,15.7125,142800.0
2008-12-16 12:00:00,22.49,22.5,22.4,22.42,113800.0,15.7195,15.7265,15.6566,15.6705,113800.0
2008-12-16 12:30:00,22.41,22.47,22.37,22.39,98500.0,15.6635,15.7055,15.6356,15.6496,98500.0
2008-12-16 13:00:00,22.39,22.48,22.36,22.41,120100.0,15.6496,15.7125,15.6286,15.6635,120100.0
2008-12-16 13:30:00,22.41,22.45,22.32,22.34,237900.0,15.6635,15.6915,15.6006,15.6146,237900.0
2008-12-16 14:00:00,22.34,22.64,22.29,22.35,373400.0,15.6146,15.8243,15.5797,15.6216,373400.0
2008-12-16 14:30:00,22.36,22.98,22.36,22.6,846100.0,15.6286,16.062,15.6286,15.7964,846100.0
2008-12-16 15:00:00,22.6,23.13,22.54,22.92,701700.0,15.7964,16.1668,15.7544,16.02,701700.0
2008-12-16 15:30:00,22.92,23.3,22.79,23.28,1490000.0,16.02,16.2856,15.9292,16.2716,1490000.0
2008-12-17 09:30:00,22.98,23.14,22.59,23.04,291500.0,16.062,16.1738,15.7894,16.1039,291500.0
2008-12-17 10:00:00,23.05,23.06,22.81,22.98,321200.0,16.1109,16.1179,15.9431,16.062,321200.0
2008-12-17 10:30:00,22.98,23.29,22.98,23.27,246000.0,16.062,16.2786,16.062,16.2646,246000.0
2008-12-17 11:00:00,23.27,23.34,22.96,23.02,236600.0,16.2646,16.3136,16.048,16.0899,236600.0
2008-12-17 11:30:00,23.02,23.1,22.94,23.09,154500.0,16.0899,16.1458,16.034,16.1388,154500.0
2008-12-17 12:00:00,23.09,23.24,23.01,23.2,181600.0,16.1388,16.2437,16.0829,16.2157,181600.0
2008-12-17 12:30:00,23.21,23.44,23.2,23.25,214200.0,16.2227,16.3835,16.2157,16.2507,214200.0
2008-12-17 13:00:00,23.25,23.25,23.07,23.11,145500.0,16.2507,16.2507,16.1249,16.1528,145500.0
2008-12-17 13:30:00,23.1,23.38,23.1,23.14,191500.0,16.1458,16.3415,16.1458,16.1738,191500.0
2008-12-17 14:00:00,23.14,23.29,22.93,22.97,209100.0,16.1738,16.2786,16.027,16.055,209100.0
2008-12-17 14:30:00,22.97,23.12,22.86,23.1,272000.0,16.055,16.1598,15.9781,16.1458,272000.0
2008-12-17 15:00:00,23.1,23.25,23.0,23.09,424200.0,16.1458,16.2507,16.0759,16.1388,424200.0
2008-12-17 15:30:00,23.08,23.17,22.89,22.9,731200.0,16.1318,16.1948,15.999,16.006,731200.0
2008-12-18 09:30:00,22.96,22.96,22.4,22.49,330300.0,16.048,16.048,15.6566,15.7195,330300.0
2008-12-18 10:00:00,22.5,22.63,22.48,22.62,493600.0,15.7265,15.8173,15.7125,15.8103,493600.0
2008-12-18 10:30:00,22.61,22.9,22.61,22.87,467900.0,15.8033,16.006,15.8033,15.9851,467900.0
2008-12-18 11:00:00,22.87,22.99,22.84,22.92,341600.0,15.9851,16.0689,15.9641,16.02,341600.0
2008-12-18 11:30:00,22.93,23.1,22.92,23.05,209500.0,16.027,16.1458,16.02,16.1109,209500.0
2008-12-18 12:00:00,23.05,23.17,23.0,23.09,433700.0,16.1109,16.1948,16.0759,16.1388,433700.0
2008-12-18 12:30:00,23.1,23.18,23.03,23.07,329400.0,16.1458,16.2017,16.0969,16.1249,329400.0
2008-12-18 13:00:00,23.08,23.14,23.03,23.04,203900.0,16.1318,16.1738,16.0969,16.1039,203900.0
2008-12-18 13:30:00,23.05,23.05,22.9,22.93,357500.0,16.1109,16.1109,16.006,16.027,357500.0
2008-12-18 14:00:00,22.93,23.01,22.74,22.84,278000.0,16.027,16.0829,15.8942,15.9641,278000.0
2008-12-18 14:30:00,22.83,23.06,22.72,22.99,336900.0,15.9571,16.1179,15.8802,16.0689,336900.0
2008-12-18 15:00:00,22.97,23.0,22.46,22.53,475700.0,16.055,16.0759,15.6985,15.7474,475700.0
2008-12-18 15:30:00,22.53,22.76,22.49,22.66,1002600.0,15.7474,15.9082,15.7195,15.8383,1002600.0
2008-12-19 09:30:00,23.19,23.43,22.52,22.69,1305700.0,16.2087,16.3765,15.7404,15.8593,1305700.0
2008-12-19 10:00:00,22.71,23.1,22.71,23.1,254500.0,15.8732,16.1458,15.8732,16.1458,254500.0
2008-12-19 10:30:00,23.1,23.17,22.95,23.02,185600.0,16.1458,16.1948,16.041,16.0899,185600.0
2008-12-19 11:00:00,23.03,23.14,22.98,23.01,150200.0,16.0969,16.1738,16.062,16.0829,150200.0
2008-12-19 11:30:00,23.01,23.11,22.89,22.92,162000.0,16.0829,16.1528,15.999,16.02,162000.0
2008-12-19 12:00:00,22.93,22.96,22.8,22.93,176600.0,16.027,16.048,15.9361,16.027,176600.0
2008-12-19 12:30:00,22.93,23.04,22.92,22.97,116700.0,16.027,16.1039,16.02,16.055,116700.0
2008-12-19 13:00:00,22.98,23.12,22.97,23.1,94000.0,16.062,16.1598,16.055,16.1458,94000.0
2008-12-19 13:30:00,23.1,23.2,23.07,23.14,214500.0,16.1458,16.2157,16.1249,16.1738,214500.0
2008-12-19 14:00:00,23.15,23.28,23.11,23.27,233300.0,16.1808,16.2716,16.1528,16.2646,233300.0
2008-12-19 14:30:00,23.27,23.42,23.24,23.29,165400.0,16.2646,16.3695,16.2437,16.2786,165400.0
2008-12-19 15:00:00,23.26,23.3,23.1,23.29,240000.0,16.2577,16.2856,16.1458,16.2786,240000.0
2008-12-19 15:30:00,23.29,23.3,23.1,23.13,626900.0,16.2786,16.2856,16.1458,16.1668,626900.0
2008-12-22 09:30:00,23.08,23.16,22.88,23.06,177400.0,16.1318,16.1878,15.9921,16.1179,177400.0
2008-12-22 10:00:00,23.06,23.14,22.93,23.11,114200.0,16.1179,16.1738,16.027,16.1528,114200.0
2008-12-22 10:30:00,23.11,23.42,23.11,23.39,183400.0,16.1528,16.3695,16.1528,16.3485,183400.0
2008-12-22 11:00:00,23.38,23.4,23.14,23.17,228600.0,16.3415,16.3555,16.1738,16.1948,228600.0
2008-12-22 11:30:00,23.17,23.18,23.04,23.1,166900.0,16.1948,16.2017,16.1039,16.1458,166900.0
2008-12-22 12:00:00,23.08,23.08,22.93,23.01,168100.0,16.1318,16.1318,16.027,16.0829,168100.0
2008-12-22 12:30:00,23.01,23.18,22.97,23.11,105900.0,16.0829,16.2017,16.055,16.1528,105900.0
2008-12-22 13:00:00,23.11,23.19,23.03,23.16,106200.0,16.1528,16.2087,16.0969,16.1878,106200.0
2008-12-22 13:30:00,23.16,23.17,23.06,23.12,239600.0,16.1878,16.1948,16.1179,16.1598,239600.0
2008-12-22 14:00:00,23.12,23.17,22.9,22.97,177400.0,16.1598,16.1948,16.006,16.055,177400.0
2008-12-22 14:30:00,22.98,23.08,22.89,22.89,235100.0,16.062,16.1318,15.999,15.999,235100.0
2008-12-22 15:00:00,22.9,22.96,22.69,22.74,390100.0,16.006,16.048,15.8593,15.8942,390100.0
2008-12-22 15:30:00,22.75,23.07,22.73,23.02,658300.0,15.9012,16.1249,15.8872,16.0899,658300.0
2008-12-23 09:30:00,23.15,23.23,22.98,23.23,217700.0,16.1808,16.2367,16.062,16.2367,217700.0
2008-12-23 10:00:00,23.22,23.23,23.0,23.2,223700.0,16.2297,16.2367,16.0759,16.2157,223700.0
2008-12-23 10:30:00,23.2,23.27,23.15,23.15,183800.0,16.2157,16.2646,16.1808,16.1808,183800.0
2008-12-23 11:00:00,23.14,23.18,22.93,22.97,201000.0,16.1738,16.2017,16.027,16.055,201000.0
2008-12-23 11:30:00,22.97,23.18,22.93,22.93,159900.0,16.055,16.2017,16.027,16.027,159900.0
2008-12-23 12:00:00,22.94,22.99,22.82,22.94,127900.0,16.034,16.0689,15.9501,16.034,127900.0
2008-12-23 12:30:00,22.93,22.94,22.79,22.85,84500.0,16.027,16.034,15.9292,15.9711,84500.0
2008-12-23 13:00:00,22.85,22.85,22.72,22.77,105300.0,15.9711,15.9711,15.8802,15.9152,105300.0
2008-12-23 13:30:00,22.78,22.87,22.68,22.86,166600.0,15.9222,15.9851,15.8523,15.9781,166600.0
2008-12-23 14:00:00,22.85,22.95,22.81,22.88,89000.0,15.9711,16.041,15.9431,15.9921,89000.0
2008-12-23 14:30:00,22.88,22.88,22.72,22.82,212000.0,15.9921,15.9921,15.8802,15.9501,212000.0
2008-12-23 15:00:00,22.82,22.92,22.72,22.85,239000.0,15.9501,16.02,15.8802,15.9711,239000.0
2008-12-23 15:30:00,22.85,22.93,22.69,22.77,342300.0,15.9711,16.027,15.8593,15.9152,342300.0
2008-12-24 09:30:00,22.86,22.86,22.56,22.56,69200.0,15.9781,15.9781,15.7684,15.7684,69200.0
2008-12-24 10:00:00,22.56,22.6,22.52,22.59,95100.0,15.7684,15.7964,15.7404,15.7894,95100.0
2008-12-24 10:30:00,22.58,22.74,22.56,22.69,102000.0,15.7824,15.8942,15.7684,15.8593,102000.0
2008-12-24 11:00:00,22.7,22.89,22.69,22.88,179400.0,15.8662,15.999,15.8593,15.9921,179400.0
2008-12-24 11:30:00,22.89,23.09,22.88,23.08,135300.0,15.999,16.1388,15.9921,16.1318,135300.0
2008-12-24 12:00:00,23.07,23.09,22.75,22.76,138300.0,16.1249,16.1388,15.9012,15.9082,138300.0
2008-12-24 12:30:00,22.75,22.8,22.69,22.8,263300.0,15.9012,15.9361,15.8593,15.9361,263300.0
2008-12-26 09:30:00,22.56,22.95,22.55,22.91,69200.0,15.7684,16.041,15.7614,16.013,69200.0
2008-12-26 10:00:00,22.91,23.04,22.75,22.75,66400.0,16.013,16.1039,15.9012,15.9012,66400.0
2008-12-26 10:30:00,22.75,22.86,22.74,22.77,60800.0,15.9012,15.9781,15.8942,15.9152,60800.0
2008-12-26 11:00:00,22.77,22.82,22.74,22.75,38000.0,15.9152,15.9501,15.8942,15.9012,38000.0
2008-12-26 11:30:00,22.76,23.1,22.76,23.09,166800.0,15.9082,16.1458,15.9082,16.1388,166800.0
2008-12-26 12:00:00,23.09,23.15,23.05,23.09,66500.0,16.1388,16.1808,16.1109,16.1388,66500.0
2008-12-26 12:30:00,23.07,23.12,23.02,23.06,70300.0,16.1249,16.1598,16.0899,16.1179,70300.0
2008-12-26 13:00:00,23.06,23.12,23.04,23.05,27300.0,16.1179,16.1598,16.1039,16.1109,27300.0
2008-12-26 13:30:00,23.05,23.08,22.98,22.99,67700.0,16.1109,16.1318,16.062,16.0689,67700.0
2008-12-26 14:00:00,22.98,23.06,22.98,23.01,55700.0,16.062,16.1179,16.062,16.0829,55700.0
2008-12-26 14:30:00,23.01,23.4,23.01,23.23,294400.0,16.0829,16.3555,16.0829,16.2367,294400.0
2008-12-26 15:00:00,23.23,23.53,23.19,23.49,276000.0,16.2367,16.4464,16.2087,16.4184,276000.0
2008-12-26 15:30:00,23.48,23.48,23.25,23.34,408500.0,16.4114,16.4114,16.2507,16.3136,408500.0
2008-12-29 09:30:00,23.31,23.31,22.94,23.14,190000.0,16.2926,16.2926,16.034,16.1738,190000.0
2008-12-29 10:00:00,23.13,23.14,22.99,23.04,157000.0,16.1668,16.1738,16.0689,16.1039,157000.0
2008-12-29 10:30:00,23.05,23.05,22.96,23.01,130900.0,16.1109,16.1109,16.048,16.0829,130900.0
2008-12-29 11:00:00,22.98,23.04,22.89,22.91,137400.0,16.062,16.1039,15.999,16.013,137400.0
2008-12-29 11:30:00,22.9,23.01,22.9,22.93,90500.0,16.006,16.0829,16.006,16.027,90500.0
2008-12-29 12:00:00,22.94,22.96,22.89,22.9,144600.0,16.034,16.048,15.999,16.006,144600.0
2008-12-29 12:30:00,22.89,22.9,22.74,22.74,127100.0,15.999,16.006,15.8942,15.8942,127100.0
2008-12-29 13:00:00,22.73,22.77,22.68,22.69,92100.0,15.8872,15.9152,15.8523,15.8593,92100.0
2008-12-29 13:30:00,22.69,22.95,22.68,22.94,165900.0,15.8593,16.041,15.8523,16.034,165900.0
2008-12-29 14:00:00,22.93,22.93,22.79,22.86,134600.0,16.027,16.027,15.9292,15.9781,134600.0
2008-12-29 14:30:00,22.85,22.86,22.76,22.85,117900.0,15.9711,15.9781,15.9082,15.9711,117900.0
2008-12-29 15:00:00,22.84,23.0,22.84,22.93,209700.0,15.9641,16.0759,15.9641,16.027,209700.0
2008-12-29 15:30:00,22.93,23.03,22.86,22.99,483700.0,16.027,16.0969,15.9781,16.0689,483700.0
2008-12-30 09:30:00,23.08,23.41,23.08,23.41,160200.0,16.1318,16.3625,16.1318,16.3625,160200.0
2008-12-30 10:00:00,23.4,23.45,23.31,23.42,124400.0,16.3555,16.3905,16.2926,16.3695,124400.0
2008-12-30 10:30:00,23.42,23.55,23.42,23.42,146700.0,16.3695,16.4604,16.3695,16.3695,146700.0
2008-12-30 11:00:00,23.44,23.48,23.28,23.38,163700.0,16.3835,16.4114,16.2716,16.3415,163700.0
2008-12-30 11:30:00,23.4,23.47,23.35,23.46,124900.0,16.3555,16.4044,16.3206,16.3975,124900.0
2008-12-30 12:00:00,23.47,23.61,23.43,23.59,122600.0,16.4044,16.5023,16.3765,16.4883,122600.0
2008-12-30 12:30:00,23.59,23.6,23.45,23.55,101900.0,16.4883,16.4953,16.3905,16.4604,101900.0
2008-12-30 13:00:00,23.55,23.56,23.36,23.44,98600.0,16.4604,16.4673,16.3276,16.3835,98600.0
2008-12-30 13:30:00,23.43,23.43,23.32,23.33,79600.0,16.3765,16.3765,16.2996,16.3066,79600.0
2008-12-30 14:00:00,23.33,23.38,23.3,23.36,146900.0,16.3066,16.3415,16.2856,16.3276,146900.0
2008-12-30 14:30:00,23.37,23.4,23.28,23.28,93400.0,16.3345,16.3555,16.2716,16.2716,93400.0
2008-12-30 15:00:00,23.29,23.37,23.23,23.36,102100.0,16.2786,16.3345,16.2367,16.3276,102100.0
2008-12-30 15:30:00,23.36,23.73,23.35,23.64,595900.0,16.3276,16.5862,16.3206,16.5233,595900.0
2008-12-31 09:30:00,23.6,24.03,23.6,24.03,132900.0,16.4953,16.7959,16.4953,16.7959,132900.0
2008-12-31 10:00:00,24.03,24.09,23.93,23.94,73800.0,16.7959,16.8378,16.726,16.7329,73800.0
2008-12-31 10:30:00,23.94,23.98,23.84,23.94,97600.0,16.7329,16.7609,16.6631,16.7329,97600.0
2008-12-31 11:00:00,23.95,23.95,23.73,23.81,106700.0,16.7399,16.7399,16.5862,16.6421,106700.0
2008-12-31 11:30:00,23.8,23.88,23.77,23.85,146000.0,16.6351,16.691,16.6141,16.67,146000.0
2008-12-31 12:00:00,23.84,23.94,23.83,23.87,66300.0,16.6631,16.7329,16.6561,16.684,66300.0
2008-12-31 12:30:00,23.87,23.87,23.78,23.78,52000.0,16.684,16.684,16.6211,16.6211,52000.0
2008-12-31 13:00:00,23.79,23.79,23.68,23.68,73500.0,16.6281,16.6281,16.5512,16.5512,73500.0
2008-12-31 13:30:00,23.69,23.88,23.67,23.84,137100.0,16.5582,16.691,16.5442,16.6631,137100.0
2008-12-31 14:00:00,23.85,24.0,23.84,23.96,162600.0,16.67,16.7749,16.6631,16.7469,162600.0
2008-12-31 14:30:00,23.96,24.07,23.94,24.07,161500.0,16.7469,16.8238,16.7329,16.8238,161500.0
2008-12-31 15:00:00,24.07,24.21,24.04,24.21,176100.0,16.8238,16.9217,16.8028,16.9217,176100.0
2008-12-31 15:30:00,24.21,24.36,24.13,24.27,748800.0,16.9217,17.0265,16.8657,16.9636,748800.0
2009-01-02 09:30:00,24.17,24.46,24.17,24.28,245900.0,16.8937,17.0964,16.8937,16.9706,245900.0
2009-01-02 10:00:00,24.28,24.45,24.13,24.41,179500.0,16.9706,17.0894,16.8657,17.0615,179500.0
2009-01-02 10:30:00,24.42,24.64,24.4,24.61,142600.0,17.0684,17.2222,17.0545,17.2012,142600.0
2009-01-02 11:00:00,24.61,24.61,24.37,24.46,132100.0,17.2012,17.2012,17.0335,17.0964,132100.0
2009-01-02 11:30:00,24.46,24.48,24.3,24.3,135300.0,17.0964,17.1104,16.9846,16.9846,135300.0
2009-01-02 12:00:00,24.31,24.58,24.3,24.54,156500.0,16.9916,17.1803,16.9846,17.1523,156500.0
2009-01-02 12:30:00,24.53,24.7,24.53,24.6,127800.0,17.1453,17.2642,17.1453,17.1943,127800.0
2009-01-02 13:00:00,24.6,24.86,24.59,24.84,158000.0,17.1943,17.376,17.1873,17.362,158000.0
2009-01-02 13:30:00,24.84,24.87,24.77,24.79,107100.0,17.362,17.383,17.3131,17.3271,107100.0
2009-01-02 14:00:00,24.79,24.89,24.73,24.85,172900.0,17.3271,17.397,17.2851,17.369,172900.0
2009-01-02 14:30:00,24.85,24.91,24.73,24.87,265800.0,17.369,17.4109,17.2851,17.383,265800.0
2009-01-02 15:00:00,24.86,24.97,24.81,24.92,269800.0,17.376,17.4529,17.341,17.4179,269800.0
2009-01-02 15:30:00,24.92,25.08,24.87,24.88,660500.0,17.4179,17.5298,17.383,17.39,660500.0
2009-01-05 09:30:00,24.72,24.72,24.24,24.32,295900.0,17.2781,17.2781,16.9426,16.9986,295900.0
2009-01-05 10:00:00,24.33,24.62,24.31,24.58,319000.0,17.0055,17.2082,16.9916,17.1803,319000.0
2009-01-05 10:30:00,24.58,24.7,24.56,24.57,215600.0,17.1803,17.2642,17.1663,17.1733,215600.0
2009-01-05 11:00:00,24.57,24.64,24.56,24.57,178700.0,17.1733,17.2222,17.1663,17.1733,178700.0
2009-01-05 11:30:00,24.57,24.68,24.55,24.55,175000.0,17.1733,17.2502,17.1593,17.1593,175000.0
2009-01-05 12:00:00,24.55,24.76,24.54,24.71,170500.0,17.1593,17.3061,17.1523,17.2711,170500.0
2009-01-05 12:30:00,24.7,24.72,24.58,24.65,101700.0,17.2642,17.2781,17.1803,17.2292,101700.0
2009-01-05 13:00:00,24.64,24.71,24.63,24.65,105000.0,17.2222,17.2711,17.2152,17.2292,105000.0
2009-01-05 13:30:00,24.65,24.79,24.59,24.73,214200.0,17.2292,17.3271,17.1873,17.2851,214200.0
2009-01-05 14:00:00,24.74,24.83,24.58,24.58,139800.0,17.2921,17.355,17.1803,17.1803,139800.0
2009-01-05 14:30:00,24.58,24.58,24.41,24.48,219500.0,17.1803,17.1803,17.0615,17.1104,219500.0
2009-01-05 15:00:00,24.47,24.59,24.39,24.42,202400.0,17.1034,17.1873,17.0475,17.0684,202400.0
2009-01-05 15:30:00,24.42,24.59,24.39,24.54,489200.0,17.0684,17.1873,17.0475,17.1523,489200.0
2009-01-06 09:30:00,24.69,24.95,24.52,24.91,231700.0,17.2572,17.4389,17.1383,17.4109,231700.0
2009-01-06 10:00:00,24.92,25.07,24.75,24.86,385800.0,17.4179,17.5228,17.2991,17.376,385800.0
2009-01-06 10:30:00,24.86,25.02,24.85,24.96,197800.0,17.376,17.4878,17.369,17.4459,197800.0
2009-01-06 11:00:00,24.96,25.06,24.83,25.04,134500.0,17.4459,17.5158,17.355,17.5018,134500.0
2009-01-06 11:30:00,25.04,25.06,24.91,24.94,124000.0,17.5018,17.5158,17.4109,17.4319,124000.0
2009-01-06 12:00:00,24.93,25.02,24.9,24.92,124300.0,17.4249,17.4878,17.4039,17.4179,124300.0
2009-01-06 12:30:00,24.92,25.1,24.92,25.05,204400.0,17.4179,17.5437,17.4179,17.5088,204400.0
2009-01-06 13:00:00,25.05,25.07,24.87,24.88,215400.0,17.5088,17.5228,17.383,17.39,215400.0
2009-01-06 13:30:00,24.87,24.94,24.83,24.91,202200.0,17.383,17.4319,17.355,17.4109,202200.0
2009-01-06 14:00:00,24.9,25.09,24.79,25.05,290600.0,17.4039,17.5367,17.3271,17.5088,290600.0
2009-01-06 14:30:00,25.05,25.13,25.01,25.09,228400.0,17.5088,17.5647,17.4808,17.5367,228400.0
2009-01-06 15:00:00,25.09,25.13,24.82,24.84,327500.0,17.5367,17.5647,17.348,17.362,327500.0
2009-01-06 15:30:00,24.85,25.01,24.8,24.96,642800.0,17.369,17.4808,17.334,17.4459,642800.0
2009-01-07 09:30:00,24.58,24.75,24.38,24.75,212900.0,17.1803,17.2991,17.0405,17.2991,212900.0
2009-01-07 10:00:00,24.75,24.83,24.59,24.7,281400.0,17.2991,17.355,17.1873,17.2642,281400.0
2009-01-07 10:30:00,24.69,24.7,24.5,24.59,251000.0,17.2572,17.2642,17.1244,17.1873,251000.0
2009-01-07 11:00:00,24.59,24.7,24.55,24.63,300900.0,17.1873,17.2642,17.1593,17.2152,300900.0
2009-01-07 11:30:00,24.62,24.72,24.61,24.7,211600.0,17.2082,17.2781,17.2012,17.2642,211600.0
2009-01-07 12:00:00,24.7,24.74,24.57,24.58,164400.0,17.2642,17.2921,17.1733,17.1803,164400.0
2009-01-07 12:30:00,24.58,24.67,24.55,24.58,162600.0,17.1803,17.2432,17.1593,17.1803,162600.0
2009-01-07 13:00:00,24.59,24.73,24.58,24.71,160500.0,17.1873,17.2851,17.1803,17.2711,160500.0
2009-01-07 13:30:00,24.7,24.73,24.47,24.48,212500.0,17.2642,17.2851,17.1034,17.1104,212500.0
2009-01-07 14:00:00,24.48,24.51,24.34,24.43,252600.0,17.1104,17.1314,17.0125,17.0754,252600.0
2009-01-07 14:30:00,24.42,24.47,24.29,24.32,163400.0,17.0684,17.1034,16.9776,16.9986,163400.0
2009-01-07 15:00:00,24.31,24.35,24.19,24.28,254500.0,16.9916,17.0195,16.9077,16.9706,254500.0
2009-01-07 15:30:00,24.29,24.36,24.1,24.19,738900.0,16.9776,17.0265,16.8448,16.9077,738900.0
2009-01-08 09:30:00,24.27,24.27,23.93,24.05,168800.0,16.9636,16.9636,16.726,16.8098,168800.0
2009-01-08 10:00:00,24.05,24.31,24.02,24.25,201600.0,16.8098,16.9916,16.7889,16.9496,201600.0
2009-01-08 10:30:00,24.25,24.37,24.16,24.18,280400.0,16.9496,17.0335,16.8867,16.9007,280400.0
2009-01-08 11:00:00,24.18,24.27,24.01,24.02,171300.0,16.9007,16.9636,16.7819,16.7889,171300.0
2009-01-08 11:30:00,24.02,24.13,23.92,24.08,179700.0,16.7889,16.8657,16.719,16.8308,179700.0
2009-01-08 12:00:00,24.08,24.27,24.06,24.2,147200.0,16.8308,16.9636,16.8168,16.9147,147200.0
2009-01-08 12:30:00,24.2,24.21,24.01,24.05,100400.0,16.9147,16.9217,16.7819,16.8098,100400.0
2009-01-08 13:00:00,24.05,24.1,23.95,24.01,127600.0,16.8098,16.8448,16.7399,16.7819,127600.0
2009-01-08 13:30:00,24.0,24.04,23.84,23.89,157600.0,16.7749,16.8028,16.6631,16.698,157600.0
2009-01-08 14:00:00,23.9,24.05,23.84,23.84,351200.0,16.705,16.8098,16.6631,16.6631,351200.0
2009-01-08 14:30:00,23.85,24.02,23.77,23.93,280000.0,16.67,16.7889,16.6141,16.726,280000.0
2009-01-08 15:00:00,23.93,24.04,23.79,23.9,429900.0,16.726,16.8028,16.6281,16.705,429900.0
2009-01-08 15:30:00,23.89,24.03,23.81,23.99,743300.0,16.698,16.7959,16.6421,16.7679,743300.0
2009-01-09 09:30:00,24.05,24.05,23.64,23.75,303900.0,16.8098,16.8098,16.5233,16.6001,303900.0
2009-01-09 10:00:00,23.72,23.93,23.7,23.76,289400.0,16.5792,16.726,16.5652,16.6071,289400.0
2009-01-09 10:30:00,23.75,23.8,23.57,23.64,308400.0,16.6001,16.6351,16.4743,16.5233,308400.0
2009-01-09 11:00:00,23.64,23.77,23.59,23.72,165800.0,16.5233,16.6141,16.4883,16.5792,165800.0
2009-01-09 11:30:00,23.72,23.75,23.55,23.58,168200.0,16.5792,16.6001,16.4604,16.4813,168200.0
2009-01-09 12:00:00,23.59,23.68,23.47,23.47,198800.0,16.4883,16.5512,16.4044,16.4044,198800.0
2009-01-09 12:30:00,23.47,23.59,23.42,23.5,133500.0,16.4044,16.4883,16.3695,16.4254,133500.0
2009-01-09 13:00:00,23.51,23.57,23.4,23.47,199900.0,16.4324,16.4743,16.3555,16.4044,199900.0
2009-01-09 13:30:00,23.47,23.56,23.42,23.45,194900.0,16.4044,16.4673,16.3695,16.3905,194900.0
2009-01-09 14:00:00,23.44,23.61,23.44,23.58,245500.0,16.3835,16.5023,16.3835,16.4813,245500.0
2009-01-09 14:30:00,23.57,23.65,23.5,23.6,223600.0,16.4743,16.5303,16.4254,16.4953,223600.0
2009-01-09 15:00:00,23.59,23.64,23.41,23.52,285400.0,16.4883,16.5233,16.3625,16.4394,285400.0
2009-01-09 15:30:00,23.52,23.59,23.29,23.4,857700.0,16.4394,16.4883,16.2786,16.3555,857700.0
2009-01-12 09:30:00,23.21,23.42,22.78,23.08,356300.0,16.2227,16.3695,15.9222,16.1318,356300.0
2009-01-12 10:00:00,23.09,23.09,22.89,23.01,242500.0,16.1388,16.1388,15.999,16.0829,242500.0
2009-01-12 10:30:00,23.0,23.22,22.98,23.17,345700.0,16.0759,16.2297,16.062,16.1948,345700.0
2009-01-12 11:00:00,23.16,23.18,22.99,23.02,340700.0,16.1878,16.2017,16.0689,16.0899,340700.0
2009-01-12 11:30:00,23.03,23.08,22.92,22.94,248200.0,16.0969,16.1318,16.02,16.034,248200.0
2009-01-12 12:00:00,22.93,23.02,22.9,22.91,173600.0,16.027,16.0899,16.006,16.013,173600.0
2009-01-12 12:30:00,22.91,22.94,22.79,22.8,178700.0,16.013,16.034,15.9292,15.9361,178700.0
2009-01-12 13:00:00,22.8,22.82,22.75,22.76,227900.0,15.9361,15.9501,15.9012,15.9082,227900.0
2009-01-12 13:30:00,22.75,22.86,22.74,22.78,284000.0,15.9012,15.9781,15.8942,15.9222,284000.0
2009-01-12 14:00:00,22.77,22.77,22.58,22.68,352300.0,15.9152,15.9152,15.7824,15.8523,352300.0
2009-01-12 14:30:00,22.69,22.7,22.51,22.59,259400.0,15.8593,15.8662,15.7334,15.7894,259400.0
2009-01-12 15:00:00,22.59,22.71,22.53,22.65,264400.0,15.7894,15.8732,15.7474,15.8313,264400.0
2009-01-12 15:30:00,22.65,22.71,22.41,22.68,922800.0,15.8313,15.8732,15.6635,15.8523,922800.0
2009-01-13 09:30:00,22.44,22.81,22.32,22.57,346000.0,15.6845,15.9431,15.6006,15.7754,346000.0
2009-01-13 10:00:00,22.57,22.71,22.47,22.67,272100.0,15.7754,15.8732,15.7055,15.8453,272100.0
2009-01-13 10:30:00,22.66,22.81,22.54,22.74,460500.0,15.8383,15.9431,15.7544,15.8942,460500.0
2009-01-13 11:00:00,22.73,22.82,22.59,22.79,465900.0,15.8872,15.9501,15.7894,15.9292,465900.0
2009-01-13 11:30:00,22.78,22.9,22.74,22.88,337900.0,15.9222,16.006,15.8942,15.9921,337900.0
2009-01-13 12:00:00,22.88,22.94,22.74,22.77,252700.0,15.9921,16.034,15.8942,15.9152,252700.0
2009-01-13 12:30:00,22.76,22.87,22.68,22.68,170600.0,15.9082,15.9851,15.8523,15.8523,170600.0
2009-01-13 13:00:00,22.68,22.73,22.61,22.68,251200.0,15.8523,15.8872,15.8033,15.8523,251200.0
2009-01-13 13:30:00,22.67,22.74,22.61,22.64,198800.0,15.8453,15.8942,15.8033,15.8243,198800.0
2009-01-13 14:00:00,22.64,22.75,22.59,22.64,205600.0,15.8243,15.9012,15.7894,15.8243,205600.0
2009-01-13 14:30:00,22.64,22.93,22.64,22.78,363100.0,15.8243,16.027,15.8243,15.9222,363100.0
2009-01-13 15:00:00,22.77,22.82,22.59,22.77,406800.0,15.9152,15.9501,15.7894,15.9152,406800.0
2009-01-13 15:30:00,22.77,22.89,22.6,22.81,673700.0,15.9152,15.999,15.7964,15.9431,673700.0
2009-01-14 09:30:00,22.3,22.57,22.19,22.22,308400.0,15.5867,15.7754,15.5098,15.5307,308400.0
2009-01-14 10:00:00,22.22,22.22,21.94,22.01,327400.0,15.5307,15.5307,15.335,15.384,327400.0
2009-01-14 10:30:00,22.01,22.01,21.87,21.95,260800.0,15.384,15.384,15.2861,15.342,260800.0
2009-01-14 11:00:00,21.95,22.03,21.91,21.98,288100.0,15.342,15.3979,15.3141,15.363,288100.0
2009-01-14 11:30:00,21.97,22.05,21.92,21.99,290500.0,15.356,15.4119,15.3211,15.37,290500.0
2009-01-14 12:00:00,21.99,22.01,21.88,21.95,208600.0,15.37,15.384,15.2931,15.342,208600.0
2009-01-14 12:30:00,21.94,22.0,21.86,21.86,247900.0,15.335,15.377,15.2791,15.2791,247900.0
2009-01-14 13:00:00,21.86,21.9,21.56,21.56,410200.0,15.2791,15.3071,15.0694,15.0694,410200.0
2009-01-14 13:30:00,21.57,21.69,21.55,21.66,378500.0,15.0764,15.1603,15.0624,15.1393,378500.0
2009-01-14 14:00:00,21.66,21.75,21.54,21.56,492300.0,15.1393,15.2022,15.0555,15.0694,492300.0
2009-01-14 14:30:00,21.56,21.71,21.51,21.53,533300.0,15.0694,15.1743,15.0345,15.0485,533300.0
2009-01-14 15:00:00,21.52,21.53,21.24,21.36,742100.0,15.0415,15.0485,14.8458,14.9296,742100.0
2009-01-14 15:30:00,21.36,21.59,21.27,21.48,1774600.0,14.9296,15.0904,14.8667,15.0135,1774600.0
2009-01-15 09:30:00,21.42,21.77,21.42,21.59,735600.0,14.9716,15.2162,14.9716,15.0904,735600.0
2009-01-15 10:00:00,21.6,21.74,21.37,21.43,721200.0,15.0974,15.1953,14.9366,14.9786,721200.0
2009-01-15 10:30:00,21.43,21.56,21.22,21.34,611300.0,14.9786,15.0694,14.8318,14.9157,611300.0
2009-01-15 11:00:00,21.35,21.56,21.33,21.48,360000.0,14.9227,15.0694,14.9087,15.0135,360000.0
2009-01-15 11:30:00,21.47,21.49,21.31,21.34,982200.0,15.0065,15.0205,14.8947,14.9157,982200.0
2009-01-15 12:00:00,21.35,21.35,21.13,21.21,452300.0,14.9227,14.9227,14.7689,14.8248,452300.0
2009-01-15 12:30:00,21.21,21.26,21.12,21.21,378000.0,14.8248,14.8598,14.7619,14.8248,378000.0
2009-01-15 13:00:00,21.21,21.37,21.2,21.3,634900.0,14.8248,14.9366,14.8178,14.8877,634900.0
2009-01-15 13:30:00,21.29,21.44,21.2,21.4,564700.0,14.8807,14.9856,14.8178,14.9576,564700.0
2009-01-15 14:00:00,21.4,21.46,21.22,21.43,854300.0,14.9576,14.9995,14.8318,14.9786,854300.0
2009-01-15 14:30:00,21.43,21.64,21.38,21.43,773000.0,14.9786,15.1254,14.9436,14.9786,773000.0
2009-01-15 15:00:00,21.43,21.5,21.24,21.3,615900.0,14.9786,15.0275,14.8458,14.8877,615900.0
2009-01-15 15:30:00,21.31,21.36,21.0,21.33,1681000.0,14.8947,14.9296,14.678,14.9087,1681000.0
2009-01-16 09:30:00,22.04,22.25,21.47,21.6,1109600.0,15.4049,15.5517,15.0065,15.0974,1109600.0
2009-01-16 10:00:00,21.6,21.89,21.41,21.89,991800.0,15.0974,15.3001,14.9646,15.3001,991800.0
2009-01-16 10:30:00,21.89,21.89,21.49,21.57,1169900.0,15.3001,15.3001,15.0205,15.0764,1169900.0
2009-01-16 11:00:00,21.57,21.83,21.5,21.82,900800.0,15.0764,15.2582,15.0275,15.2512,900800.0
2009-01-16 11:30:00,21.82,21.86,21.48,21.5,522400.0,15.2512,15.2791,15.0135,15.0275,522400.0
2009-01-16 12:00:00,21.5,21.53,21.34,21.38,769700.0,15.0275,15.0485,14.9157,14.9436,769700.0
2009-01-16 12:30:00,21.38,21.57,21.37,21.5,447000.0,14.9436,15.0764,14.9366,15.0275,447000.0
2009-01-16 13:00:00,21.5,21.61,21.38,21.45,503700.0,15.0275,15.1044,14.9436,14.9926,503700.0
2009-01-16 13:30:00,21.45,21.68,21.45,21.64,348500.0,14.9926,15.1533,14.9926,15.1254,348500.0
2009-01-16 14:00:00,21.64,21.86,21.52,21.8,748100.0,15.1254,15.2791,15.0415,15.2372,748100.0
2009-01-16 14:30:00,21.79,21.97,21.71,21.89,718200.0,15.2302,15.356,15.1743,15.3001,718200.0
2009-01-16 15:00:00,21.89,22.04,21.81,21.81,474400.0,15.3001,15.4049,15.2442,15.2442,474400.0
2009-01-16 15:30:00,21.81,21.96,21.76,21.85,746200.0,15.2442,15.349,15.2092,15.2721,746200.0
2009-01-20 09:30:00,21.49,22.42,21.49,22.09,632300.0,15.0205,15.6705,15.0205,15.4399,632300.0
2009-01-20 10:00:00,22.09,22.52,21.93,22.47,482000.0,15.4399,15.7404,15.3281,15.7055,482000.0
2009-01-20 10:30:00,22.48,22.49,22.22,22.26,403400.0,15.7125,15.7195,15.5307,15.5587,403400.0
2009-01-20 11:00:00,22.26,22.36,22.14,22.27,340300.0,15.5587,15.6286,15.4748,15.5657,340300.0
2009-01-20 11:30:00,22.27,22.69,22.26,22.55,361500.0,15.5657,15.8593,15.5587,15.7614,361500.0
2009-01-20 12:00:00,22.56,22.69,22.33,22.36,281300.0,15.7684,15.8593,15.6076,15.6286,281300.0
2009-01-20 12:30:00,22.35,22.5,22.32,22.41,240000.0,15.6216,15.7265,15.6006,15.6635,240000.0
2009-01-20 13:00:00,22.4,22.49,22.25,22.33,210900.0,15.6566,15.7195,15.5517,15.6076,210900.0
2009-01-20 13:30:00,22.32,22.33,22.16,22.17,234900.0,15.6006,15.6076,15.4888,15.4958,234900.0
2009-01-20 14:00:00,22.17,22.28,22.11,22.27,323300.0,15.4958,15.5727,15.4539,15.5657,323300.0
2009-01-20 14:30:00,22.27,22.35,22.09,22.16,399500.0,15.5657,15.6216,15.4399,15.4888,399500.0
2009-01-20 15:00:00,22.15,22.18,21.93,22.03,662500.0,15.4818,15.5028,15.3281,15.3979,662500.0
2009-01-20 15:30:00,22.03,22.15,21.61,21.68,2034400.0,15.3979,15.4818,15.1044,15.1533,2034400.0
2009-01-21 09:30:00,22.46,22.64,21.34,21.56,494600.0,15.6985,15.8243,14.9157,15.0694,494600.0
2009-01-21 10:00:00,21.56,21.76,21.52,21.56,480700.0,15.0694,15.2092,15.0415,15.0694,480700.0
2009-01-21 10:30:00,21.55,21.65,21.26,21.28,377500.0,15.0624,15.1323,14.8598,14.8737,377500.0
2009-01-21 11:00:00,21.28,21.5,21.24,21.49,277000.0,14.8737,15.0275,14.8458,15.0205,277000.0
2009-01-21 11:30:00,21.49,21.62,21.4,21.4,329600.0,15.0205,15.1114,14.9576,14.9576,329600.0
2009-01-21 12:00:00,21.4,21.48,21.3,21.33,345400.0,14.9576,15.0135,14.8877,14.9087,345400.0
2009-01-21 12:30:00,21.32,21.44,21.25,21.42,191800.0,14.9017,14.9856,14.8528,14.9716,191800.0
2009-01-21 13:00:00,21.42,21.51,21.27,21.28,212700.0,14.9716,15.0345,14.8667,14.8737,212700.0
2009-01-21 13:30:00,21.3,21.49,21.3,21.45,302200.0,14.8877,15.0205,14.8877,14.9926,302200.0
2009-01-21 14:00:00,21.45,21.5,21.38,21.41,405600.0,14.9926,15.0275,14.9436,14.9646,405600.0
2009-01-21 14:30:00,21.43,21.65,21.42,21.65,478200.0,14.9786,15.1323,14.9716,15.1323,478200.0
2009-01-21 15:00:00,21.65,21.76,21.64,21.67,798000.0,15.1323,15.2092,15.1254,15.1463,798000.0
2009-01-21 15:30:00,21.67,21.99,21.61,21.98,2081400.0,15.1463,15.37,15.1044,15.363,2081400.0
2009-01-22 09:30:00,21.52,21.63,20.43,21.09,555800.0,15.0415,15.1184,14.2796,14.7409,555800.0
2009-01-22 10:00:00,21.08,21.33,21.08,21.15,275300.0,14.7339,14.9087,14.7339,14.7829,275300.0
2009-01-22 10:30:00,21.14,21.25,20.92,21.12,395900.0,14.7759,14.8528,14.6221,14.7619,395900.0
2009-01-22 11:00:00,21.11,21.25,21.0,21.07,263300.0,14.7549,14.8528,14.678,14.727,263300.0
2009-01-22 11:30:00,21.07,21.07,20.77,20.79,256800.0,14.727,14.727,14.5173,14.5312,256800.0
2009-01-22 12:00:00,20.8,20.85,20.73,20.79,271000.0,14.5382,14.5732,14.4893,14.5312,271000.0
2009-01-22 12:30:00,20.78,20.94,20.75,20.84,302500.0,14.5243,14.6361,14.5033,14.5662,302500.0
2009-01-22 13:00:00,20.84,20.92,20.67,20.82,341100.0,14.5662,14.6221,14.4474,14.5522,341100.0
2009-01-22 13:30:00,20.82,21.0,20.73,21.0,496000.0,14.5522,14.678,14.4893,14.678,496000.0
2009-01-22 14:00:00,21.0,21.2,20.96,21.04,675200.0,14.678,14.8178,14.6501,14.706,675200.0
2009-01-22 14:30:00,21.04,21.15,20.77,20.92,725500.0,14.706,14.7829,14.5173,14.6221,725500.0
2009-01-22 15:00:00,20.93,20.93,20.61,20.79,572400.0,14.6291,14.6291,14.4054,14.5312,572400.0
2009-01-22 15:30:00,20.79,21.05,20.63,20.68,1188900.0,14.5312,14.713,14.4194,14.4544,1188900.0
2009-01-23 09:30:00,20.14,20.15,19.71,20.03,447900.0,14.0769,14.0839,13.7764,14.0,447900.0
2009-01-23 10:00:00,20.03,20.24,20.02,20.15,373600.0,14.0,14.1468,13.9931,14.0839,373600.0
2009-01-23 10:30:00,20.15,20.17,19.94,20.02,299600.0,14.0839,14.0979,13.9371,13.9931,299600.0
2009-01-23 11:00:00,20.02,20.29,19.98,20.0,711900.0,13.9931,14.1818,13.9651,13.9791,711900.0
2009-01-23 11:30:00,20.0,20.09,19.9,19.96,291100.0,13.9791,14.042,13.9092,13.9511,291100.0
2009-01-23 12:00:00,19.96,20.19,19.96,20.06,317000.0,13.9511,14.1119,13.9511,14.021,317000.0
2009-01-23 12:30:00,20.05,20.05,19.77,19.83,317400.0,14.014,14.014,13.8183,13.8602,317400.0
2009-01-23 13:00:00,19.82,20.05,19.77,19.93,358600.0,13.8533,14.014,13.8183,13.9301,358600.0
2009-01-23 13:30:00,19.94,20.0,19.9,20.0,400000.0,13.9371,13.9791,13.9092,13.9791,400000.0
2009-01-23 14:00:00,20.0,20.07,19.81,19.91,465300.0,13.9791,14.028,13.8463,13.9162,465300.0
2009-01-23 14:30:00,19.91,19.94,19.62,19.66,730400.0,13.9162,13.9371,13.7135,13.7414,730400.0
2009-01-23 15:00:00,19.67,19.86,19.62,19.69,501900.0,13.7484,13.8812,13.7135,13.7624,501900.0
2009-01-23 15:30:00,19.68,19.85,19.64,19.82,1089300.0,13.7554,13.8742,13.7274,13.8533,1089300.0
2009-01-26 09:30:00,19.8,20.06,19.31,19.82,676800.0,13.8393,14.021,13.4968,13.8533,676800.0
2009-01-26 10:00:00,19.82,20.04,19.81,19.83,697900.0,13.8533,14.007,13.8463,13.8602,697900.0
2009-01-26 10:30:00,19.82,19.91,19.71,19.77,338800.0,13.8533,13.9162,13.7764,13.8183,338800.0
2009-01-26 11:00:00,19.76,19.84,19.71,19.81,366200.0,13.8113,13.8672,13.7764,13.8463,366200.0
2009-01-26 11:30:00,19.82,19.87,19.75,19.82,354900.0,13.8533,13.8882,13.8043,13.8533,354900.0
2009-01-26 12:00:00,19.83,19.98,19.79,19.9,273700.0,13.8602,13.9651,13.8323,13.9092,273700.0
2009-01-26 12:30:00,19.89,20.0,19.83,19.91,301400.0,13.9022,13.9791,13.8602,13.9162,301400.0
2009-01-26 13:00:00,19.91,19.97,19.8,19.91,246200.0,13.9162,13.9581,13.8393,13.9162,246200.0
2009-01-26 13:30:00,19.91,19.91,19.68,19.71,493500.0,13.9162,13.9162,13.7554,13.7764,493500.0
2009-01-26 14:00:00,19.72,19.74,19.58,19.66,394000.0,13.7834,13.7973,13.6855,13.7414,394000.0
2009-01-26 14:30:00,19.67,19.76,19.53,19.74,405500.0,13.7484,13.8113,13.6506,13.7973,405500.0
2009-01-26 15:00:00,19.74,19.85,19.67,19.73,502100.0,13.7973,13.8742,13.7484,13.7904,502100.0
2009-01-26 15:30:00,19.74,19.79,19.51,19.61,938200.0,13.7973,13.8323,13.6366,13.7065,938200.0
2009-01-27 09:30:00,19.88,20.0,19.61,19.8,354900.0,13.8952,13.9791,13.7065,13.8393,354900.0
2009-01-27 10:00:00,19.8,19.84,19.62,19.63,482500.0,13.8393,13.8672,13.7135,13.7205,482500.0
2009-01-27 10:30:00,19.64,19.66,19.54,19.6,241300.0,13.7274,13.7414,13.6576,13.6995,241300.0
2009-01-27 11:00:00,19.59,19.66,19.59,19.65,250100.0,13.6925,13.7414,13.6925,13.7344,250100.0
2009-01-27 11:30:00,19.65,19.66,19.48,19.56,212900.0,13.7344,13.7414,13.6156,13.6715,212900.0
2009-01-27 12:00:00,19.57,19.84,19.55,19.8,458300.0,13.6785,13.8672,13.6645,13.8393,458300.0
2009-01-27 12:30:00,19.79,19.89,19.75,19.84,538000.0,13.8323,13.9022,13.8043,13.8672,538000.0
2009-01-27 13:00:00,19.84,19.87,19.75,19.78,454500.0,13.8672,13.8882,13.8043,13.8253,454500.0
2009-01-27 13:30:00,19.78,19.86,19.75,19.77,429200.0,13.8253,13.8812,13.8043,13.8183,429200.0
2009-01-27 14:00:00,19.77,19.9,19.73,19.83,751000.0,13.8183,13.9092,13.7904,13.8602,751000.0
2009-01-27 14:30:00,19.83,19.89,19.75,19.8,510100.0,13.8602,13.9022,13.8043,13.8393,510100.0
2009-01-27 15:00:00,19.81,19.96,19.72,19.9,588100.0,13.8463,13.9511,13.7834,13.9092,588100.0
2009-01-27 15:30:00,19.9,19.93,19.83,19.88,923800.0,13.9092,13.9301,13.8602,13.8952,923800.0
2009-01-28 09:30:00,20.72,20.72,19.8,19.83,563200.0,14.6269,14.6269,13.9774,13.9986,563200.0
2009-01-28 10:00:00,19.85,20.1,19.84,20.05,334500.0,14.0127,14.1892,14.0056,14.1539,334500.0
2009-01-28 10:30:00,20.05,20.13,20.03,20.1,520900.0,14.1539,14.2104,14.1398,14.1892,520900.0
2009-01-28 11:00:00,20.1,20.13,20.04,20.06,275100.0,14.1892,14.2104,14.1468,14.1609,275100.0
2009-01-28 11:30:00,20.06,20.11,19.98,20.07,274100.0,14.1609,14.1962,14.1045,14.168,274100.0
2009-01-28 12:00:00,20.07,20.08,20.05,20.07,152400.0,14.168,14.1751,14.1539,14.168,152400.0
2009-01-28 12:30:00,20.07,20.08,20.04,20.04,132000.0,14.168,14.1751,14.1468,14.1468,132000.0
2009-01-28 13:00:00,20.05,20.12,19.98,20.09,335200.0,14.1539,14.2033,14.1045,14.1821,335200.0
2009-01-28 13:30:00,20.09,20.12,20.07,20.11,257600.0,14.1821,14.2033,14.168,14.1962,257600.0
2009-01-28 14:00:00,20.1,20.2,19.94,20.09,484700.0,14.1892,14.2598,14.0762,14.1821,484700.0
2009-01-28 14:30:00,20.09,20.1,19.85,20.09,410800.0,14.1821,14.1892,14.0127,14.1821,410800.0
2009-01-28 15:00:00,20.08,20.12,19.82,19.87,561500.0,14.1751,14.2033,13.9915,14.0268,561500.0
2009-01-28 15:30:00,19.87,20.12,19.82,20.08,1538200.0,14.0268,14.2033,13.9915,14.1751,1538200.0
2009-01-29 09:30:00,19.59,20.0,19.39,19.71,595100.0,13.8292,14.1186,13.688,13.9139,595100.0
2009-01-29 10:00:00,19.72,19.95,19.6,19.95,487600.0,13.9209,14.0833,13.8362,14.0833,487600.0
2009-01-29 10:30:00,19.96,20.0,19.84,19.99,326100.0,14.0903,14.1186,14.0056,14.1115,326100.0
2009-01-29 11:00:00,19.98,20.1,19.92,20.01,340400.0,14.1045,14.1892,14.0621,14.1256,340400.0
2009-01-29 11:30:00,20.01,20.02,19.94,20.01,178500.0,14.1256,14.1327,14.0762,14.1256,178500.0
2009-01-29 12:00:00,20.01,20.01,19.93,19.99,277100.0,14.1256,14.1256,14.0692,14.1115,277100.0
2009-01-29 12:30:00,19.99,20.02,19.85,19.86,226900.0,14.1115,14.1327,14.0127,14.0198,226900.0
2009-01-29 13:00:00,19.86,19.93,19.84,19.9,178600.0,14.0198,14.0692,14.0056,14.048,178600.0
2009-01-29 13:30:00,19.89,19.92,19.83,19.9,180500.0,14.0409,14.0621,13.9986,14.048,180500.0
2009-01-29 14:00:00,19.9,19.96,19.85,19.93,208800.0,14.048,14.0903,14.0127,14.0692,208800.0
2009-01-29 14:30:00,19.93,19.97,19.8,19.82,256300.0,14.0692,14.0974,13.9774,13.9915,256300.0
2009-01-29 15:00:00,19.82,19.93,19.72,19.74,248800.0,13.9915,14.0692,13.9209,13.935,248800.0
2009-01-29 15:30:00,19.75,19.75,19.48,19.53,1253300.0,13.9421,13.9421,13.7515,13.7868,1253300.0
2009-01-30 09:30:00,19.62,20.14,19.26,19.48,261100.0,13.8503,14.2174,13.5962,13.7515,261100.0
2009-01-30 10:00:00,19.48,19.67,19.46,19.51,275000.0,13.7515,13.8856,13.7374,13.7727,275000.0
2009-01-30 10:30:00,19.51,19.65,19.44,19.62,291200.0,13.7727,13.8715,13.7233,13.8503,291200.0
2009-01-30 11:00:00,19.63,19.74,19.4,19.5,329700.0,13.8574,13.935,13.695,13.7656,329700.0
2009-01-30 11:30:00,19.5,19.63,19.5,19.56,186300.0,13.7656,13.8574,13.7656,13.808,186300.0
2009-01-30 12:00:00,19.57,19.58,19.46,19.54,174200.0,13.815,13.8221,13.7374,13.7939,174200.0
2009-01-30 12:30:00,19.54,19.6,19.49,19.59,133900.0,13.7939,13.8362,13.7586,13.8292,133900.0
2009-01-30 13:00:00,19.59,19.69,19.42,19.48,304400.0,13.8292,13.8997,13.7091,13.7515,304400.0
2009-01-30 13:30:00,19.49,19.51,19.29,19.48,394800.0,13.7586,13.7727,13.6174,13.7515,394800.0
2009-01-30 14:00:00,19.47,19.54,19.36,19.5,281500.0,13.7444,13.7939,13.6668,13.7656,281500.0
2009-01-30 14:30:00,19.49,19.56,19.32,19.46,175900.0,13.7586,13.808,13.6386,13.7374,175900.0
2009-01-30 15:00:00,19.46,19.5,19.3,19.31,375700.0,13.7374,13.7656,13.6244,13.6315,375700.0
2009-01-30 15:30:00,19.31,19.4,19.21,19.37,769500.0,13.6315,13.695,13.5609,13.6738,769500.0
2009-02-02 09:30:00,19.03,19.44,19.0,19.39,478800.0,13.4338,13.7233,13.4127,13.688,478800.0
2009-02-02 10:00:00,19.4,19.57,19.38,19.43,532100.0,13.695,13.815,13.6809,13.7162,532100.0
2009-02-02 10:30:00,19.45,19.53,19.42,19.47,429900.0,13.7303,13.7868,13.7091,13.7444,429900.0
2009-02-02 11:00:00,19.47,19.48,19.32,19.41,240300.0,13.7444,13.7515,13.6386,13.7021,240300.0
2009-02-02 11:30:00,19.42,19.58,19.39,19.46,253300.0,13.7091,13.8221,13.688,13.7374,253300.0
2009-02-02 12:00:00,19.47,19.6,19.47,19.55,314800.0,13.7444,13.8362,13.7444,13.8009,314800.0
2009-02-02 12:30:00,19.55,19.77,19.55,19.75,238500.0,13.8009,13.9562,13.8009,13.9421,238500.0
2009-02-02 13:00:00,19.76,19.77,19.53,19.59,277300.0,13.9492,13.9562,13.7868,13.8292,277300.0
2009-02-02 13:30:00,19.59,19.66,19.5,19.54,278000.0,13.8292,13.8786,13.7656,13.7939,278000.0
2009-02-02 14:00:00,19.54,19.6,19.51,19.56,333300.0,13.7939,13.8362,13.7727,13.808,333300.0
2009-02-02 14:30:00,19.57,19.64,19.53,19.61,267400.0,13.815,13.8644,13.7868,13.8433,267400.0
2009-02-02 15:00:00,19.61,19.77,19.59,19.7,553500.0,13.8433,13.9562,13.8292,13.9068,553500.0
2009-02-02 15:30:00,19.7,19.8,19.67,19.72,949100.0,13.9068,13.9774,13.8856,13.9209,949100.0
2009-02-03 09:30:00,19.87,19.87,19.5,19.8,296300.0,14.0268,14.0268,13.7656,13.9774,296300.0
2009-02-03 10:00:00,19.82,19.91,19.62,19.79,375500.0,13.9915,14.055,13.8503,13.9703,375500.0
2009-02-03 10:30:00,19.78,19.96,19.77,19.93,224900.0,13.9633,14.0903,13.9562,14.0692,224900.0
2009-02-03 11:00:00,19.92,20.07,19.91,19.95,260800.0,14.0621,14.168,14.055,14.0833,260800.0
2009-02-03 11:30:00,19.95,20.04,19.89,20.02,184900.0,14.0833,14.1468,14.0409,14.1327,184900.0
2009-02-03 12:00:00,20.03,20.09,19.97,20.05,236400.0,14.1398,14.1821,14.0974,14.1539,236400.0
2009-02-03 12:30:00,20.06,20.16,20.05,20.09,174200.0,14.1609,14.2315,14.1539,14.1821,174200.0
2009-02-03 13:00:00,20.08,20.15,20.03,20.09,204000.0,14.1751,14.2245,14.1398,14.1821,204000.0
2009-02-03 13:30:00,20.09,20.2,20.03,20.16,368800.0,14.1821,14.2598,14.1398,14.2315,368800.0
2009-02-03 14:00:00,20.17,20.44,20.12,20.28,454100.0,14.2386,14.4292,14.2033,14.3162,454100.0
2009-02-03 14:30:00,20.28,20.39,20.24,20.35,399100.0,14.3162,14.3939,14.288,14.3657,399100.0
2009-02-03 15:00:00,20.34,20.53,20.25,20.42,484100.0,14.3586,14.4927,14.2951,14.4151,484100.0
2009-02-03 15:30:00,20.41,20.42,20.19,20.31,1114400.0,14.408,14.4151,14.2527,14.3374,1114400.0
2009-02-04 09:30:00,20.1,20.3,19.41,19.58,967800.0,14.1892,14.3304,13.7021,13.8221,967800.0
2009-02-04 10:00:00,19.59,19.67,19.29,19.47,883100.0,13.8292,13.8856,13.6174,13.7444,883100.0
2009-02-04 10:30:00,19.46,19.52,19.23,19.24,625000.0,13.7374,13.7797,13.575,13.5821,625000.0
2009-02-04 11:00:00,19.24,19.25,18.9,18.94,559900.0,13.5821,13.5891,13.3421,13.3703,559900.0
2009-02-04 11:30:00,18.93,19.14,18.9,19.11,517400.0,13.3632,13.5115,13.3421,13.4903,517400.0
2009-02-04 12:00:00,19.11,19.17,18.99,18.99,452100.0,13.4903,13.5327,13.4056,13.4056,452100.0
2009-02-04 12:30:00,19.0,19.12,18.95,18.96,433100.0,13.4127,13.4974,13.3774,13.3844,433100.0
2009-02-04 13:00:00,18.95,19.21,18.95,19.2,562100.0,13.3774,13.5609,13.3774,13.5538,562100.0
2009-02-04 13:30:00,19.21,19.24,18.95,19.13,604500.0,13.5609,13.5821,13.3774,13.5044,604500.0
2009-02-04 14:00:00,19.13,19.13,18.94,19.04,957700.0,13.5044,13.5044,13.3703,13.4409,957700.0
2009-02-04 14:30:00,19.04,19.27,18.99,19.27,482100.0,13.4409,13.6033,13.4056,13.6033,482100.0
2009-02-04 15:00:00,19.26,19.34,19.19,19.27,968100.0,13.5962,13.6527,13.5468,13.6033,968100.0
2009-02-04 15:30:00,19.27,19.35,19.16,19.2,1748200.0,13.6033,13.6597,13.5256,13.5538,1748200.0
2009-02-05 09:30:00,19.14,19.22,18.92,19.02,592300.0,13.5115,13.568,13.3562,13.4268,592300.0
2009-02-05 10:00:00,19.02,19.22,19.02,19.08,382900.0,13.4268,13.568,13.4268,13.4691,382900.0
2009-02-05 10:30:00,19.08,19.5,19.05,19.39,554800.0,13.4691,13.7656,13.448,13.688,554800.0
2009-02-05 11:00:00,19.4,19.49,19.38,19.43,459100.0,13.695,13.7586,13.6809,13.7162,459100.0
2009-02-05 11:30:00,19.41,19.5,19.36,19.45,307100.0,13.7021,13.7656,13.6668,13.7303,307100.0
2009-02-05 12:00:00,19.46,19.59,19.43,19.45,344200.0,13.7374,13.8292,13.7162,13.7303,344200.0
2009-02-05 12:30:00,19.45,19.64,19.45,19.6,285100.0,13.7303,13.8644,13.7303,13.8362,285100.0
2009-02-05 13:00:00,19.6,19.65,19.43,19.46,421800.0,13.8362,13.8715,13.7162,13.7374,421800.0
2009-02-05 13:30:00,19.46,19.64,19.46,19.52,246400.0,13.7374,13.8644,13.7374,13.7797,246400.0
2009-02-05 14:00:00,19.52,19.67,19.52,19.65,479800.0,13.7797,13.8856,13.7797,13.8715,479800.0
2009-02-05 14:30:00,19.66,19.68,19.27,19.3,754400.0,13.8786,13.8927,13.6033,13.6244,754400.0
2009-02-05 15:00:00,19.3,19.56,19.23,19.53,575000.0,13.6244,13.808,13.575,13.7868,575000.0
2009-02-05 15:30:00,19.53,19.56,19.31,19.36,855600.0,13.7868,13.808,13.6315,13.6668,855600.0
2009-02-06 09:30:00,19.51,20.47,19.5,20.23,728400.0,13.7727,14.4504,13.7656,14.2809,728400.0
2009-02-06 10:00:00,20.23,20.29,20.15,20.21,546000.0,14.2809,14.3233,14.2245,14.2668,546000.0
2009-02-06 10:30:00,20.21,20.25,20.04,20.05,916600.0,14.2668,14.2951,14.1468,14.1539,916600.0
2009-02-06 11:00:00,20.05,20.12,20.04,20.09,485700.0,14.1539,14.2033,14.1468,14.1821,485700.0
2009-02-06 11:30:00,20.09,20.1,19.94,19.96,349900.0,14.1821,14.1892,14.0762,14.0903,349900.0
2009-02-06 12:00:00,19.95,19.96,19.75,19.81,280000.0,14.0833,14.0903,13.9421,13.9845,280000.0
2009-02-06 12:30:00,19.82,19.89,19.75,19.79,339900.0,13.9915,14.0409,13.9421,13.9703,339900.0
2009-02-06 13:00:00,19.79,19.89,19.75,19.83,355200.0,13.9703,14.0409,13.9421,13.9986,355200.0
2009-02-06 13:30:00,19.83,19.91,19.83,19.84,239600.0,13.9986,14.055,13.9986,14.0056,239600.0
2009-02-06 14:00:00,19.85,19.85,19.76,19.83,324000.0,14.0127,14.0127,13.9492,13.9986,324000.0
2009-02-06 14:30:00,19.83,19.88,19.67,19.7,382900.0,13.9986,14.0339,13.8856,13.9068,382900.0
2009-02-06 15:00:00,19.7,19.74,19.63,19.7,487600.0,13.9068,13.935,13.8574,13.9068,487600.0
2009-02-06 15:30:00,19.7,19.97,19.69,19.88,1362900.0,13.9068,14.0974,13.8997,14.0339,1362900.0
2009-02-09 09:30:00,19.94,19.94,19.5,19.5,321800.0,14.0762,14.0762,13.7656,13.7656,321800.0
2009-02-09 10:00:00,19.48,19.62,19.36,19.61,270400.0,13.7515,13.8503,13.6668,13.8433,270400.0
2009-02-09 10:30:00,19.61,19.94,19.61,19.91,295200.0,13.8433,14.0762,13.8433,14.055,295200.0
2009-02-09 11:00:00,19.91,19.91,19.77,19.79,155100.0,14.055,14.055,13.9562,13.9703,155100.0
2009-02-09 11:30:00,19.79,19.8,19.63,19.69,136700.0,13.9703,13.9774,13.8574,13.8997,136700.0
2009-02-09 12:00:00,19.7,19.84,19.65,19.82,169700.0,13.9068,14.0056,13.8715,13.9915,169700.0
2009-02-09 12:30:00,19.82,19.86,19.74,19.83,144000.0,13.9915,14.0198,13.935,13.9986,144000.0
2009-02-09 13:00:00,19.83,19.88,19.7,19.71,194500.0,13.9986,14.0339,13.9068,13.9139,194500.0
2009-02-09 13:30:00,19.71,19.75,19.59,19.75,166800.0,13.9139,13.9421,13.8292,13.9421,166800.0
2009-02-09 14:00:00,19.75,19.77,19.61,19.63,223600.0,13.9421,13.9562,13.8433,13.8574,223600.0
2009-02-09 14:30:00,19.63,19.74,19.6,19.71,212200.0,13.8574,13.935,13.8362,13.9139,212200.0
2009-02-09 15:00:00,19.71,19.83,19.62,19.81,267700.0,13.9139,13.9986,13.8503,13.9845,267700.0
2009-02-09 15:30:00,19.81,19.86,19.68,19.79,388600.0,13.9845,14.0198,13.8927,13.9703,388600.0
2009-02-10 09:30:00,19.48,19.6,18.89,19.5,268000.0,13.7515,13.8362,13.335,13.7656,268000.0
2009-02-10 10:00:00,19.5,19.62,19.36,19.36,268800.0,13.7656,13.8503,13.6668,13.6668,268800.0
2009-02-10 10:30:00,19.37,19.69,19.35,19.65,198100.0,13.6738,13.8997,13.6597,13.8715,198100.0
2009-02-10 11:00:00,19.66,19.8,19.41,19.58,754700.0,13.8786,13.9774,13.7021,13.8221,754700.0
2009-02-10 11:30:00,19.57,19.58,19.2,19.4,731400.0,13.815,13.8221,13.5538,13.695,731400.0
2009-02-10 12:00:00,19.4,19.41,19.21,19.28,346800.0,13.695,13.7021,13.5609,13.6103,346800.0
2009-02-10 12:30:00,19.27,19.42,19.21,19.36,173900.0,13.6033,13.7091,13.5609,13.6668,173900.0
2009-02-10 13:00:00,19.35,19.36,19.03,19.24,283100.0,13.6597,13.6668,13.4338,13.5821,283100.0
2009-02-10 13:30:00,19.23,19.31,19.15,19.16,200000.0,13.575,13.6315,13.5185,13.5256,200000.0
2009-02-10 14:00:00,19.15,19.25,19.09,19.12,321600.0,13.5185,13.5891,13.4762,13.4974,321600.0
2009-02-10 14:30:00,19.12,19.25,19.0,19.01,390600.0,13.4974,13.5891,13.4127,13.4197,390600.0
2009-02-10 15:00:00,19.02,19.19,18.86,18.98,494900.0,13.4268,13.5468,13.3138,13.3985,494900.0
2009-02-10 15:30:00,18.98,19.03,18.7,18.72,1970800.0,13.3985,13.4338,13.2009,13.215,1970800.0
2009-02-11 09:30:00,20.19,22.07,20.15,21.74,1686500.0,14.2527,15.5799,14.2245,15.3469,1686500.0
2009-02-11 10:00:00,21.73,21.76,21.41,21.66,983900.0,15.3398,15.361,15.1139,15.2904,983900.0
2009-02-11 10:30:00,21.66,21.75,21.33,21.75,706400.0,15.2904,15.354,15.0575,15.354,706400.0
2009-02-11 11:00:00,21.74,21.84,21.53,21.55,612500.0,15.3469,15.4175,15.1987,15.2128,612500.0
2009-02-11 11:30:00,21.56,21.6,21.45,21.47,510200.0,15.2198,15.2481,15.1422,15.1563,510200.0
2009-02-11 12:00:00,21.47,21.5,21.35,21.41,328400.0,15.1563,15.1775,15.0716,15.1139,328400.0
2009-02-11 12:30:00,21.41,21.43,21.26,21.28,529700.0,15.1139,15.1281,15.0081,15.0222,529700.0
2009-02-11 13:00:00,21.28,21.46,21.2,21.21,457800.0,15.0222,15.1492,14.9657,14.9728,457800.0
2009-02-11 13:30:00,21.21,21.21,21.0,21.02,560000.0,14.9728,14.9728,14.8245,14.8386,560000.0
2009-02-11 14:00:00,21.02,21.09,20.95,21.02,410500.0,14.8386,14.888,14.7892,14.8386,410500.0
2009-02-11 14:30:00,21.02,21.27,20.95,21.22,472300.0,14.8386,15.0151,14.7892,14.9798,472300.0
2009-02-11 15:00:00,21.22,21.31,21.05,21.13,396200.0,14.9798,15.0434,14.8598,14.9163,396200.0
2009-02-11 15:30:00,21.14,21.37,21.05,21.36,956600.0,14.9233,15.0857,14.8598,15.0786,956600.0
2009-02-12 09:30:00,21.09,21.17,19.99,21.15,600500.0,14.888,14.9445,14.1115,14.9304,600500.0
2009-02-12 10:00:00,21.15,21.17,20.94,20.98,684300.0,14.9304,14.9445,14.7822,14.8104,684300.0
2009-02-12 10:30:00,20.98,21.31,20.93,21.22,371400.0,14.8104,15.0434,14.7751,14.9798,371400.0
2009-02-12 11:00:00,21.22,21.23,20.99,21.15,359500.0,14.9798,14.9869,14.8175,14.9304,359500.0
2009-02-12 11:30:00,21.15,21.31,21.13,21.13,255200.0,14.9304,15.0434,14.9163,14.9163,255200.0
2009-02-12 12:00:00,21.13,21.22,21.08,21.19,198300.0,14.9163,14.9798,14.881,14.9586,198300.0
2009-02-12 12:30:00,21.18,21.21,21.11,21.11,136100.0,14.9516,14.9728,14.9022,14.9022,136100.0
2009-02-12 13:00:00,21.12,21.2,21.0,21.1,256700.0,14.9092,14.9657,14.8245,14.8951,256700.0
2009-02-12 13:30:00,21.1,21.14,20.97,21.08,221500.0,14.8951,14.9233,14.8033,14.881,221500.0
2009-02-12 14:00:00,21.08,21.16,20.97,21.01,375000.0,14.881,14.9375,14.8033,14.8316,375000.0
2009-02-12 14:30:00,21.01,21.05,20.86,21.01,437700.0,14.8316,14.8598,14.7257,14.8316,437700.0
2009-02-12 15:00:00,21.02,21.34,20.88,21.34,724100.0,14.8386,15.0645,14.7398,15.0645,724100.0
2009-02-12 15:30:00,21.33,21.56,21.16,21.47,1831600.0,15.0575,15.2198,14.9375,15.1563,1831600.0
2009-02-13 09:30:00,21.47,21.49,21.14,21.4,288900.0,15.1563,15.1704,14.9233,15.1069,288900.0
2009-02-13 10:00:00,21.41,21.48,21.29,21.3,494900.0,15.1139,15.1634,15.0292,15.0363,494900.0
2009-02-13 10:30:00,21.29,21.45,21.15,21.21,366500.0,15.0292,15.1422,14.9304,14.9728,366500.0
2009-02-13 11:00:00,21.21,21.22,21.01,21.07,342900.0,14.9728,14.9798,14.8316,14.8739,342900.0
2009-02-13 11:30:00,21.06,21.22,20.99,21.0,324900.0,14.8669,14.9798,14.8175,14.8245,324900.0
2009-02-13 12:00:00,21.0,21.1,20.91,21.09,259500.0,14.8245,14.8951,14.761,14.888,259500.0
2009-02-13 12:30:00,21.1,21.12,20.81,20.88,324300.0,14.8951,14.9092,14.6904,14.7398,324300.0
2009-02-13 13:00:00,20.88,21.02,20.84,21.0,506000.0,14.7398,14.8386,14.7116,14.8245,506000.0
2009-02-13 13:30:00,20.99,21.13,20.84,20.98,422200.0,14.8175,14.9163,14.7116,14.8104,422200.0
2009-02-13 14:00:00,20.97,21.06,20.84,20.87,347200.0,14.8033,14.8669,14.7116,14.7327,347200.0
2009-02-13 14:30:00,20.86,20.86,20.62,20.7,408200.0,14.7257,14.7257,14.5563,14.6127,408200.0
2009-02-13 15:00:00,20.71,20.82,20.48,20.67,523000.0,14.6198,14.6974,14.4574,14.5916,523000.0
2009-02-13 15:30:00,20.67,20.81,20.51,20.52,994400.0,14.5916,14.6904,14.4786,14.4857,994400.0
2009-02-17 09:30:00,19.92,19.99,19.5,19.61,545500.0,14.0621,14.1115,13.7656,13.8433,545500.0
2009-02-17 10:00:00,19.61,19.73,19.52,19.7,399300.0,13.8433,13.928,13.7797,13.9068,399300.0
2009-02-17 10:30:00,19.7,19.93,19.69,19.86,622900.0,13.9068,14.0692,13.8997,14.0198,622900.0
2009-02-17 11:00:00,19.86,19.92,19.77,19.84,216800.0,14.0198,14.0621,13.9562,14.0056,216800.0
2009-02-17 11:30:00,19.84,19.86,19.71,19.78,197600.0,14.0056,14.0198,13.9139,13.9633,197600.0
2009-02-17 12:00:00,19.78,19.87,19.75,19.83,289000.0,13.9633,14.0268,13.9421,13.9986,289000.0
2009-02-17 12:30:00,19.84,20.03,19.77,20.03,266300.0,14.0056,14.1398,13.9562,14.1398,266300.0
2009-02-17 13:00:00,20.03,20.04,19.9,19.94,241300.0,14.1398,14.1468,14.048,14.0762,241300.0
2009-02-17 13:30:00,19.94,20.17,19.94,20.01,437100.0,14.0762,14.2386,14.0762,14.1256,437100.0
2009-02-17 14:00:00,20.0,20.11,19.97,20.04,322800.0,14.1186,14.1962,14.0974,14.1468,322800.0
2009-02-17 14:30:00,20.04,20.2,20.0,20.07,282800.0,14.1468,14.2598,14.1186,14.168,282800.0
2009-02-17 15:00:00,20.06,20.09,19.86,19.89,505600.0,14.1609,14.1821,14.0198,14.0409,505600.0
2009-02-17 15:30:00,19.89,20.18,19.71,19.75,1572100.0,14.0409,14.2457,13.9139,13.9421,1572100.0
2009-02-18 09:30:00,19.87,20.19,19.79,19.93,402700.0,14.0268,14.2527,13.9703,14.0692,402700.0
2009-02-18 10:00:00,19.93,19.97,19.48,19.49,535600.0,14.0692,14.0974,13.7515,13.7586,535600.0
2009-02-18 10:30:00,19.49,19.67,19.38,19.41,381000.0,13.7586,13.8856,13.6809,13.7021,381000.0
2009-02-18 11:00:00,19.42,19.68,19.32,19.61,515800.0,13.7091,13.8927,13.6386,13.8433,515800.0
2009-02-18 11:30:00,19.6,19.71,19.48,19.56,272300.0,13.8362,13.9139,13.7515,13.808,272300.0
2009-02-18 12:00:00,19.55,19.66,19.42,19.54,280200.0,13.8009,13.8786,13.7091,13.7939,280200.0
2009-02-18 12:30:00,19.54,19.61,19.4,19.61,347700.0,13.7939,13.8433,13.695,13.8433,347700.0
2009-02-18 13:00:00,19.61,19.69,19.53,19.65,379300.0,13.8433,13.8997,13.7868,13.8715,379300.0
2009-02-18 13:30:00,19.66,19.68,19.57,19.65,320400.0,13.8786,13.8927,13.815,13.8715,320400.0
2009-02-18 14:00:00,19.64,19.68,19.46,19.6,348300.0,13.8644,13.8927,13.7374,13.8362,348300.0
2009-02-18 14:30:00,19.6,19.75,19.48,19.74,241300.0,13.8362,13.9421,13.7515,13.935,241300.0
2009-02-18 15:00:00,19.74,19.79,19.53,19.56,596100.0,13.935,13.9703,13.7868,13.808,596100.0
2009-02-18 15:30:00,19.55,19.75,19.53,19.68,659000.0,13.8009,13.9421,13.7868,13.8927,659000.0
2009-02-19 09:30:00,19.25,19.91,19.25,19.81,238300.0,13.5891,14.055,13.5891,13.9845,238300.0
2009-02-19 10:00:00,19.8,19.9,19.66,19.72,301200.0,13.9774,14.048,13.8786,13.9209,301200.0
2009-02-19 10:30:00,19.72,19.73,19.62,19.66,219000.0,13.9209,13.928,13.8503,13.8786,219000.0
2009-02-19 11:00:00,19.66,19.76,19.54,19.59,252200.0,13.8786,13.9492,13.7939,13.8292,252200.0
2009-02-19 11:30:00,19.59,19.69,19.55,19.65,445200.0,13.8292,13.8997,13.8009,13.8715,445200.0
2009-02-19 12:00:00,19.65,19.66,19.44,19.5,299600.0,13.8715,13.8786,13.7233,13.7656,299600.0
2009-02-19 12:30:00,19.49,19.77,19.47,19.71,250400.0,13.7586,13.9562,13.7444,13.9139,250400.0
2009-02-19 13:00:00,19.72,19.89,19.59,19.85,361100.0,13.9209,14.0409,13.8292,14.0127,361100.0
2009-02-19 13:30:00,19.85,19.86,19.73,19.76,372900.0,14.0127,14.0198,13.928,13.9492,372900.0
2009-02-19 14:00:00,19.77,19.92,19.63,19.65,671600.0,13.9562,14.0621,13.8574,13.8715,671600.0
2009-02-19 14:30:00,19.64,19.66,19.48,19.59,573700.0,13.8644,13.8786,13.7515,13.8292,573700.0
2009-02-19 15:00:00,19.59,19.66,19.4,19.51,742500.0,13.8292,13.8786,13.695,13.7727,742500.0
2009-02-19 15:30:00,19.51,19.54,19.29,19.35,1288300.0,13.7727,13.7939,13.6174,13.6597,1288300.0
2009-02-20 09:30:00,19.02,19.33,18.71,19.28,795600.0,13.4268,13.6456,13.2079,13.6103,795600.0
2009-02-20 10:00:00,19.28,19.42,19.16,19.25,333200.0,13.6103,13.7091,13.5256,13.5891,333200.0
2009-02-20 10:30:00,19.25,19.33,19.11,19.12,264700.0,13.5891,13.6456,13.4903,13.4974,264700.0
2009-02-20 11:00:00,19.11,19.15,18.93,19.06,307700.0,13.4903,13.5185,13.3632,13.455,307700.0
2009-02-20 11:30:00,19.06,19.14,18.94,18.98,256600.0,13.455,13.5115,13.3703,13.3985,256600.0
2009-02-20 12:00:00,18.99,19.04,18.9,18.95,327900.0,13.4056,13.4409,13.3421,13.3774,327900.0
2009-02-20 12:30:00,18.94,18.98,18.82,18.9,249500.0,13.3703,13.3985,13.2856,13.3421,249500.0
2009-02-20 13:00:00,18.9,18.93,18.73,18.84,350800.0,13.3421,13.3632,13.2221,13.2997,350800.0
2009-02-20 13:30:00,18.84,18.92,18.75,18.77,562900.0,13.2997,13.3562,13.2362,13.2503,562900.0
2009-02-20 14:00:00,18.76,19.14,18.67,18.9,799200.0,13.2432,13.5115,13.1797,13.3421,799200.0
2009-02-20 14:30:00,18.9,19.22,18.82,18.99,873800.0,13.3421,13.568,13.2856,13.4056,873800.0
2009-02-20 15:00:00,19.0,19.05,18.79,18.83,765500.0,13.4127,13.448,13.2644,13.2926,765500.0
2009-02-20 15:30:00,18.82,18.96,18.71,18.95,1086500.0,13.2856,13.3844,13.2079,13.3774,1086500.0
2009-02-23 09:30:00,19.05,19.2,18.9,19.07,430200.0,13.448,13.5538,13.3421,13.4621,430200.0
2009-02-23 10:00:00,19.07,19.08,18.84,19.02,334600.0,13.4621,13.4691,13.2997,13.4268,334600.0
2009-02-23 10:30:00,19.02,19.14,18.89,18.99,418900.0,13.4268,13.5115,13.335,13.4056,418900.0
2009-02-23 11:00:00,19.0,19.21,18.99,19.17,333600.0,13.4127,13.5609,13.4056,13.5327,333600.0
2009-02-23 11:30:00,19.16,19.16,19.02,19.08,207100.0,13.5256,13.5256,13.4268,13.4691,207100.0
2009-02-23 12:00:00,19.07,19.16,19.02,19.09,155200.0,13.4621,13.5256,13.4268,13.4762,155200.0
2009-02-23 12:30:00,19.08,19.15,18.94,18.94,150100.0,13.4691,13.5185,13.3703,13.3703,150100.0
2009-02-23 13:00:00,18.94,19.07,18.93,18.97,234900.0,13.3703,13.4621,13.3632,13.3915,234900.0
2009-02-23 13:30:00,18.97,19.01,18.83,18.86,281200.0,13.3915,13.4197,13.2926,13.3138,281200.0
2009-02-23 14:00:00,18.87,19.11,18.84,19.07,372100.0,13.3209,13.4903,13.2997,13.4621,372100.0
2009-02-23 14:30:00,19.06,19.09,18.73,18.76,442200.0,13.455,13.4762,13.2221,13.2432,442200.0
2009-02-23 15:00:00,18.76,18.89,18.6,18.7,445800.0,13.2432,13.335,13.1303,13.2009,445800.0
2009-02-23 15:30:00,18.7,18.83,18.52,18.53,959100.0,13.2009,13.2926,13.0738,13.0809,959100.0
2009-02-24 09:30:00,18.61,18.91,18.58,18.67,419600.0,13.1373,13.3491,13.1162,13.1797,419600.0
2009-02-24 10:00:00,18.66,18.78,18.52,18.72,468500.0,13.1726,13.2573,13.0738,13.215,468500.0
2009-02-24 10:30:00,18.72,18.85,18.69,18.79,502300.0,13.215,13.3068,13.1938,13.2644,502300.0
2009-02-24 11:00:00,18.8,18.83,18.69,18.82,353700.0,13.2715,13.2926,13.1938,13.2856,353700.0
2009-02-24 11:30:00,18.82,18.83,18.62,18.68,230200.0,13.2856,13.2926,13.1444,13.1868,230200.0
2009-02-24 12:00:00,18.68,18.8,18.58,18.68,210100.0,13.1868,13.2715,13.1162,13.1868,210100.0
2009-02-24 12:30:00,18.68,18.82,18.66,18.71,279700.0,13.1868,13.2856,13.1726,13.2079,279700.0
2009-02-24 13:00:00,18.71,18.99,18.7,18.98,348600.0,13.2079,13.4056,13.2009,13.3985,348600.0
2009-02-24 13:30:00,18.98,19.1,18.95,19.06,395800.0,13.3985,13.4832,13.3774,13.455,395800.0
2009-02-24 14:00:00,19.05,19.17,18.94,19.04,492500.0,13.448,13.5327,13.3703,13.4409,492500.0
2009-02-24 14:30:00,19.04,19.26,18.98,19.16,294900.0,13.4409,13.5962,13.3985,13.5256,294900.0
2009-02-24 15:00:00,19.16,19.4,19.15,19.3,626900.0,13.5256,13.695,13.5185,13.6244,626900.0
2009-02-24 15:30:00,19.3,19.46,19.17,19.42,1480600.0,13.6244,13.7374,13.5327,13.7091,1480600.0
2009-02-25 09:30:00,18.26,19.14,18.26,19.04,1005400.0,12.8903,13.5115,12.8903,13.4409,1005400.0
2009-02-25 10:00:00,19.02,19.19,18.78,19.18,653700.0,13.4268,13.5468,13.2573,13.5397,653700.0
2009-02-25 10:30:00,19.18,19.18,18.71,18.83,387300.0,13.5397,13.5397,13.2079,13.2926,387300.0
2009-02-25 11:00:00,18.84,19.0,18.79,18.96,398200.0,13.2997,13.4127,13.2644,13.3844,398200.0
2009-02-25 11:30:00,18.96,19.11,18.71,18.74,522600.0,13.3844,13.4903,13.2079,13.2291,522600.0
2009-02-25 12:00:00,18.74,18.88,18.73,18.83,434700.0,13.2291,13.3279,13.2221,13.2926,434700.0
2009-02-25 12:30:00,18.83,18.91,18.78,18.87,473700.0,13.2926,13.3491,13.2573,13.3209,473700.0
2009-02-25 13:00:00,18.87,18.95,18.79,18.81,395300.0,13.3209,13.3774,13.2644,13.2785,395300.0
2009-02-25 13:30:00,18.81,19.0,18.72,18.91,514500.0,13.2785,13.4127,13.215,13.3491,514500.0
2009-02-25 14:00:00,18.91,18.94,18.58,18.76,1061800.0,13.3491,13.3703,13.1162,13.2432,1061800.0
2009-02-25 14:30:00,18.77,18.88,18.65,18.71,757900.0,13.2503,13.3279,13.1656,13.2079,757900.0
2009-02-25 15:00:00,18.71,19.07,18.71,18.91,793700.0,13.2079,13.4621,13.2079,13.3491,793700.0
2009-02-25 15:30:00,18.91,19.0,18.61,18.65,1433600.0,13.3491,13.4127,13.1373,13.1656,1433600.0
2009-02-26 09:30:00,18.88,18.88,18.31,18.5,662400.0,13.3279,13.3279,12.9256,13.0597,662400.0
2009-02-26 10:00:00,18.49,18.64,18.31,18.46,626000.0,13.0526,13.1585,12.9256,13.0315,626000.0
2009-02-26 10:30:00,18.47,18.56,18.38,18.44,401500.0,13.0385,13.102,12.975,13.0173,401500.0
2009-02-26 11:00:00,18.44,18.55,18.28,18.46,425200.0,13.0173,13.095,12.9044,13.0315,425200.0
2009-02-26 11:30:00,18.46,18.5,18.21,18.31,366500.0,13.0315,13.0597,12.855,12.9256,366500.0
2009-02-26 12:00:00,18.3,18.4,18.29,18.3,292800.0,12.9185,12.9891,12.9114,12.9185,292800.0
2009-02-26 12:30:00,18.3,18.45,18.3,18.32,250800.0,12.9185,13.0244,12.9185,12.9326,250800.0
2009-02-26 13:00:00,18.34,18.4,18.14,18.4,404300.0,12.9467,12.9891,12.8056,12.9891,404300.0
2009-02-26 13:30:00,18.4,18.51,18.34,18.44,1168200.0,12.9891,13.0667,12.9467,13.0173,1168200.0
2009-02-26 14:00:00,18.43,18.52,18.32,18.47,498000.0,13.0103,13.0738,12.9326,13.0385,498000.0
2009-02-26 14:30:00,18.47,18.47,18.17,18.23,494700.0,13.0385,13.0385,12.8267,12.8691,494700.0
2009-02-26 15:00:00,18.22,18.3,18.14,18.21,708300.0,12.862,12.9185,12.8056,12.855,708300.0
2009-02-26 15:30:00,18.2,18.38,18.15,18.18,985400.0,12.8479,12.975,12.8126,12.8338,985400.0
2009-02-27 09:30:00,17.85,18.4,17.8,18.07,729200.0,12.6008,12.9891,12.5655,12.7561,729200.0
2009-02-27 10:00:00,18.07,18.16,17.87,17.96,469900.0,12.7561,12.8197,12.615,12.6785,469900.0
2009-02-27 10:30:00,17.97,18.03,17.81,17.89,444300.0,12.6855,12.7279,12.5726,12.6291,444300.0
2009-02-27 11:00:00,17.89,17.95,17.78,17.87,313100.0,12.6291,12.6714,12.5514,12.615,313100.0
2009-02-27 11:30:00,17.88,18.08,17.83,18.06,374700.0,12.622,12.7632,12.5867,12.7491,374700.0
2009-02-27 12:00:00,18.06,18.1,17.97,18.01,371900.0,12.7491,12.7773,12.6855,12.7138,371900.0
2009-02-27 12:30:00,18.02,18.07,17.94,18.07,214100.0,12.7208,12.7561,12.6644,12.7561,214100.0
2009-02-27 13:00:00,18.06,18.17,18.02,18.16,303100.0,12.7491,12.8267,12.7208,12.8197,303100.0
2009-02-27 13:30:00,18.16,18.27,17.98,18.25,485500.0,12.8197,12.8973,12.6926,12.8832,485500.0
2009-02-27 14:00:00,18.25,18.36,17.97,18.0,827900.0,12.8832,12.9609,12.6855,12.7067,827900.0
2009-02-27 14:30:00,18.01,18.17,17.95,18.14,734300.0,12.7138,12.8267,12.6714,12.8056,734300.0
2009-02-27 15:00:00,18.14,18.14,17.92,18.02,1013700.0,12.8056,12.8056,12.6503,12.7208,1013700.0
2009-02-27 15:30:00,18.02,18.19,17.93,17.96,1766500.0,12.7208,12.8409,12.6573,12.6785,1766500.0
2009-03-02 09:30:00,17.6,18.0,17.53,17.83,465200.0,12.4244,12.7067,12.3749,12.5867,465200.0
2009-03-02 10:00:00,17.82,17.92,17.67,17.73,267200.0,12.5797,12.6503,12.4738,12.5161,267200.0
2009-03-02 10:30:00,17.73,17.9,17.69,17.87,328200.0,12.5161,12.6361,12.4879,12.615,328200.0
2009-03-02 11:00:00,17.87,17.9,17.7,17.75,321300.0,12.615,12.6361,12.4949,12.5302,321300.0
2009-03-02 11:30:00,17.75,17.81,17.66,17.7,334500.0,12.5302,12.5726,12.4667,12.4949,334500.0
2009-03-02 12:00:00,17.7,17.79,17.61,17.74,256900.0,12.4949,12.5585,12.4314,12.5232,256900.0
2009-03-02 12:30:00,17.75,17.83,17.67,17.69,278200.0,12.5302,12.5867,12.4738,12.4879,278200.0
2009-03-02 13:00:00,17.69,17.85,17.68,17.78,323800.0,12.4879,12.6008,12.4808,12.5514,323800.0
2009-03-02 13:30:00,17.77,17.88,17.71,17.84,263500.0,12.5444,12.622,12.502,12.5938,263500.0
2009-03-02 14:00:00,17.85,17.91,17.79,17.8,428000.0,12.6008,12.6432,12.5585,12.5655,428000.0
2009-03-02 14:30:00,17.8,17.99,17.8,17.84,487500.0,12.5655,12.6997,12.5655,12.5938,487500.0
2009-03-02 15:00:00,17.84,17.87,17.75,17.83,802200.0,12.5938,12.615,12.5302,12.5867,802200.0
2009-03-02 15:30:00,17.83,17.89,17.71,17.75,1590100.0,12.5867,12.6291,12.502,12.5302,1590100.0
2009-03-03 09:30:00,17.68,18.0,17.47,17.51,492300.0,12.4808,12.7067,12.3326,12.3608,492300.0
2009-03-03 10:00:00,17.5,17.71,17.4,17.66,451300.0,12.3538,12.502,12.2832,12.4667,451300.0
2009-03-03 10:30:00,17.66,17.78,17.57,17.64,385000.0,12.4667,12.5514,12.4032,12.4526,385000.0
2009-03-03 11:00:00,17.63,17.68,17.49,17.55,467300.0,12.4455,12.4808,12.3467,12.3891,467300.0
2009-03-03 11:30:00,17.55,17.55,17.43,17.54,351400.0,12.3891,12.3891,12.3043,12.382,351400.0
2009-03-03 12:00:00,17.54,17.75,17.52,17.7,509500.0,12.382,12.5302,12.3679,12.4949,509500.0
2009-03-03 12:30:00,17.7,17.71,17.49,17.52,346800.0,12.4949,12.502,12.3467,12.3679,346800.0
2009-03-03 13:00:00,17.53,17.68,17.51,17.63,473200.0,12.3749,12.4808,12.3608,12.4455,473200.0
2009-03-03 13:30:00,17.64,17.85,17.6,17.82,616400.0,12.4526,12.6008,12.4244,12.5797,616400.0
2009-03-03 14:00:00,17.82,17.9,17.77,17.86,496600.0,12.5797,12.6361,12.5444,12.6079,496600.0
2009-03-03 14:30:00,17.86,18.06,17.81,18.01,974700.0,12.6079,12.7491,12.5726,12.7138,974700.0
2009-03-03 15:00:00,18.0,18.04,17.78,17.85,1156100.0,12.7067,12.735,12.5514,12.6008,1156100.0
2009-03-03 15:30:00,17.85,17.9,17.7,17.85,1475300.0,12.6008,12.6361,12.4949,12.6008,1475300.0
2009-03-04 09:30:00,18.04,18.04,17.67,17.81,573100.0,12.735,12.735,12.4738,12.5726,573100.0
2009-03-04 10:00:00,17.8,17.88,17.67,17.8,613800.0,12.5655,12.622,12.4738,12.5655,613800.0
2009-03-04 10:30:00,17.81,18.02,17.79,17.93,511100.0,12.5726,12.7208,12.5585,12.6573,511100.0
2009-03-04 11:00:00,17.94,18.15,17.93,18.01,373100.0,12.6644,12.8126,12.6573,12.7138,373100.0
2009-03-04 11:30:00,18.01,18.09,17.98,18.03,362100.0,12.7138,12.7703,12.6926,12.7279,362100.0
2009-03-04 12:00:00,18.03,18.08,17.95,18.0,332700.0,12.7279,12.7632,12.6714,12.7067,332700.0
2009-03-04 12:30:00,18.01,18.1,17.95,18.02,307000.0,12.7138,12.7773,12.6714,12.7208,307000.0
2009-03-04 13:00:00,18.02,18.16,17.97,18.1,296900.0,12.7208,12.8197,12.6855,12.7773,296900.0
2009-03-04 13:30:00,18.11,18.17,17.98,18.02,289500.0,12.7844,12.8267,12.6926,12.7208,289500.0
2009-03-04 14:00:00,18.02,18.22,17.99,18.13,351600.0,12.7208,12.862,12.6997,12.7985,351600.0
2009-03-04 14:30:00,18.13,18.41,18.11,18.38,469100.0,12.7985,12.9962,12.7844,12.975,469100.0
2009-03-04 15:00:00,18.37,18.6,18.31,18.6,698100.0,12.9679,13.1303,12.9256,13.1303,698100.0
2009-03-04 15:30:00,18.6,18.61,18.15,18.17,1114800.0,13.1303,13.1373,12.8126,12.8267,1114800.0
2009-03-05 09:30:00,17.81,18.17,17.18,18.05,493700.0,12.5726,12.8267,12.1279,12.742,493700.0
2009-03-05 10:00:00,18.04,18.17,17.9,18.01,346900.0,12.735,12.8267,12.6361,12.7138,346900.0
2009-03-05 10:30:00,18.01,18.14,17.99,18.08,449300.0,12.7138,12.8056,12.6997,12.7632,449300.0
2009-03-05 11:00:00,18.08,18.11,17.98,18.02,509000.0,12.7632,12.7844,12.6926,12.7208,509000.0
2009-03-05 11:30:00,18.02,18.22,18.0,18.15,329300.0,12.7208,12.862,12.7067,12.8126,329300.0
2009-03-05 12:00:00,18.14,18.18,18.0,18.09,360200.0,12.8056,12.8338,12.7067,12.7703,360200.0
2009-03-05 12:30:00,18.09,18.11,17.97,18.03,288500.0,12.7703,12.7844,12.6855,12.7279,288500.0
2009-03-05 13:00:00,18.02,18.17,17.97,18.09,234200.0,12.7208,12.8267,12.6855,12.7703,234200.0
2009-03-05 13:30:00,18.1,18.1,17.99,18.05,382800.0,12.7773,12.7773,12.6997,12.742,382800.0
2009-03-05 14:00:00,18.05,18.06,17.85,17.93,307100.0,12.742,12.7491,12.6008,12.6573,307100.0
2009-03-05 14:30:00,17.93,18.0,17.81,17.81,367900.0,12.6573,12.7067,12.5726,12.5726,367900.0
2009-03-05 15:00:00,17.81,17.99,17.76,17.79,633800.0,12.5726,12.6997,12.5373,12.5585,633800.0
2009-03-05 15:30:00,17.78,17.89,17.61,17.88,1601400.0,12.5514,12.6291,12.4314,12.622,1601400.0
2009-03-06 09:30:00,17.9,17.95,17.62,17.71,500700.0,12.6361,12.6714,12.4385,12.502,500700.0
2009-03-06 10:00:00,17.72,17.98,17.71,17.96,566900.0,12.5091,12.6926,12.502,12.6785,566900.0
2009-03-06 10:30:00,17.94,18.03,17.73,17.76,454100.0,12.6644,12.7279,12.5161,12.5373,454100.0
2009-03-06 11:00:00,17.77,17.94,17.73,17.87,342600.0,12.5444,12.6644,12.5161,12.615,342600.0
2009-03-06 11:30:00,17.86,18.04,17.81,17.96,352300.0,12.6079,12.735,12.5726,12.6785,352300.0
2009-03-06 12:00:00,17.96,18.06,17.85,17.88,296300.0,12.6785,12.7491,12.6008,12.622,296300.0
2009-03-06 12:30:00,17.88,17.9,17.73,17.88,437100.0,12.622,12.6361,12.5161,12.622,437100.0
2009-03-06 13:00:00,17.88,17.88,17.74,17.83,240700.0,12.622,12.622,12.5232,12.5867,240700.0
2009-03-06 13:30:00,17.84,17.9,17.74,17.87,354800.0,12.5938,12.6361,12.5232,12.615,354800.0
2009-03-06 14:00:00,17.88,18.0,17.87,17.98,559500.0,12.622,12.7067,12.615,12.6926,559500.0
2009-03-06 14:30:00,17.98,18.01,17.75,17.79,463300.0,12.6926,12.7138,12.5302,12.5585,463300.0
2009-03-06 15:00:00,17.79,17.91,17.75,17.82,504100.0,12.5585,12.6432,12.5302,12.5797,504100.0
2009-03-06 15:30:00,17.82,18.36,17.79,18.32,1497500.0,12.5797,12.9609,12.5585,12.9326,1497500.0
2009-03-09 09:30:00,18.06,18.41,18.06,18.09,535500.0,12.7491,12.9962,12.7491,12.7703,535500.0
2009-03-09 10:00:00,18.09,18.33,18.09,18.18,454300.0,12.7703,12.9397,12.7703,12.8338,454300.0
2009-03-09 10:30:00,18.18,18.22,18.01,18.02,401900.0,12.8338,12.862,12.7138,12.7208,401900.0
2009-03-09 11:00:00,18.02,18.16,18.02,18.07,854200.0,12.7208,12.8197,12.7208,12.7561,854200.0
2009-03-09 11:30:00,18.07,18.13,17.97,18.0,357500.0,12.7561,12.7985,12.6855,12.7067,357500.0
2009-03-09 12:00:00,18.01,18.18,17.97,18.12,378500.0,12.7138,12.8338,12.6855,12.7914,378500.0
2009-03-09 12:30:00,18.12,18.15,17.98,18.0,184500.0,12.7914,12.8126,12.6926,12.7067,184500.0
2009-03-09 13:00:00,18.0,18.04,17.92,18.0,351300.0,12.7067,12.735,12.6503,12.7067,351300.0
2009-03-09 13:30:00,18.01,18.17,17.99,18.07,251900.0,12.7138,12.8267,12.6997,12.7561,251900.0
2009-03-09 14:00:00,18.08,18.19,18.0,18.04,285800.0,12.7632,12.8409,12.7067,12.735,285800.0
2009-03-09 14:30:00,18.04,18.09,17.95,18.03,390800.0,12.735,12.7703,12.6714,12.7279,390800.0
2009-03-09 15:00:00,18.03,18.07,17.85,17.93,580600.0,12.7279,12.7561,12.6008,12.6573,580600.0
2009-03-09 15:30:00,17.92,18.05,17.85,18.01,1035900.0,12.6503,12.742,12.6008,12.7138,1035900.0
2009-03-10 09:30:00,18.31,18.33,17.85,17.98,748600.0,12.9256,12.9397,12.6008,12.6926,748600.0
2009-03-10 10:00:00,17.97,18.11,17.78,17.8,520800.0,12.6855,12.7844,12.5514,12.5655,520800.0
2009-03-10 10:30:00,17.8,17.82,17.53,17.53,649600.0,12.5655,12.5797,12.3749,12.3749,649600.0
2009-03-10 11:00:00,17.53,17.54,17.23,17.35,736400.0,12.3749,12.382,12.1632,12.2479,736400.0
2009-03-10 11:30:00,17.36,17.46,17.25,17.45,376500.0,12.2549,12.3255,12.1773,12.3185,376500.0
2009-03-10 12:00:00,17.45,17.62,17.36,17.45,511900.0,12.3185,12.4385,12.2549,12.3185,511900.0
2009-03-10 12:30:00,17.45,17.5,17.41,17.45,301200.0,12.3185,12.3538,12.2902,12.3185,301200.0
2009-03-10 13:00:00,17.45,17.53,17.42,17.53,419900.0,12.3185,12.3749,12.2973,12.3749,419900.0
2009-03-10 13:30:00,17.53,17.74,17.52,17.63,618200.0,12.3749,12.5232,12.3679,12.4455,618200.0
2009-03-10 14:00:00,17.63,17.72,17.6,17.67,400000.0,12.4455,12.5091,12.4244,12.4738,400000.0
2009-03-10 14:30:00,17.68,17.8,17.61,17.8,421600.0,12.4808,12.5655,12.4314,12.5655,421600.0
2009-03-10 15:00:00,17.8,17.93,17.75,17.91,444500.0,12.5655,12.6573,12.5302,12.6432,444500.0
2009-03-10 15:30:00,17.91,18.1,17.89,18.04,1581900.0,12.6432,12.7773,12.6291,12.735,1581900.0
2009-03-11 09:30:00,18.12,18.4,17.51,17.89,695000.0,12.7914,12.9891,12.3608,12.6291,695000.0
2009-03-11 10:00:00,17.89,18.12,17.82,18.09,570400.0,12.6291,12.7914,12.5797,12.7703,570400.0
2009-03-11 10:30:00,18.09,18.09,17.87,17.99,345000.0,12.7703,12.7703,12.615,12.6997,345000.0
2009-03-11 11:00:00,18.0,18.04,17.75,17.81,345700.0,12.7067,12.735,12.5302,12.5726,345700.0
2009-03-11 11:30:00,17.81,17.99,17.7,17.99,364900.0,12.5726,12.6997,12.4949,12.6997,364900.0
2009-03-11 12:00:00,17.99,18.0,17.79,17.81,222300.0,12.6997,12.7067,12.5585,12.5726,222300.0
2009-03-11 12:30:00,17.81,17.88,17.68,17.76,218800.0,12.5726,12.622,12.4808,12.5373,218800.0
2009-03-11 13:00:00,17.76,17.9,17.73,17.8,190200.0,12.5373,12.6361,12.5161,12.5655,190200.0
2009-03-11 13:30:00,17.81,17.99,17.79,17.92,251600.0,12.5726,12.6997,12.5585,12.6503,251600.0
2009-03-11 14:00:00,17.92,18.0,17.71,17.8,302200.0,12.6503,12.7067,12.502,12.5655,302200.0
2009-03-11 14:30:00,17.79,17.96,17.78,17.88,389900.0,12.5585,12.6785,12.5514,12.622,389900.0
2009-03-11 15:00:00,17.88,18.09,17.85,18.05,372000.0,12.622,12.7703,12.6008,12.742,372000.0
2009-03-11 15:30:00,18.05,18.22,17.99,18.01,871600.0,12.742,12.862,12.6997,12.7138,871600.0
2009-03-12 09:30:00,17.83,18.18,17.54,17.83,352200.0,12.5867,12.8338,12.382,12.5867,352200.0
2009-03-12 10:00:00,17.84,18.04,17.84,17.94,266400.0,12.5938,12.735,12.5938,12.6644,266400.0
2009-03-12 10:30:00,17.94,18.19,17.91,18.05,234000.0,12.6644,12.8409,12.6432,12.742,234000.0
2009-03-12 11:00:00,18.05,18.2,17.98,17.99,292600.0,12.742,12.8479,12.6926,12.6997,292600.0
2009-03-12 11:30:00,18.0,18.12,17.94,18.05,247800.0,12.7067,12.7914,12.6644,12.742,247800.0
2009-03-12 12:00:00,18.06,18.12,18.0,18.02,199300.0,12.7491,12.7914,12.7067,12.7208,199300.0
2009-03-12 12:30:00,18.03,18.11,17.98,18.07,154700.0,12.7279,12.7844,12.6926,12.7561,154700.0
2009-03-12 13:00:00,18.07,18.1,17.97,17.99,234400.0,12.7561,12.7773,12.6855,12.6997,234400.0
2009-03-12 13:30:00,17.99,18.1,17.98,18.06,188200.0,12.6997,12.7773,12.6926,12.7491,188200.0
2009-03-12 14:00:00,18.06,18.07,17.98,18.0,443500.0,12.7491,12.7561,12.6926,12.7067,443500.0
2009-03-12 14:30:00,17.99,18.13,17.96,18.05,697400.0,12.6997,12.7985,12.6785,12.742,697400.0
2009-03-12 15:00:00,18.05,18.17,17.98,18.09,594200.0,12.742,12.8267,12.6926,12.7703,594200.0
2009-03-12 15:30:00,18.09,18.35,18.09,18.28,2062700.0,12.7703,12.9538,12.7703,12.9044,2062700.0
2009-03-13 09:30:00,18.21,18.35,17.86,18.27,565400.0,12.855,12.9538,12.6079,12.8973,565400.0
2009-03-13 10:00:00,18.27,18.52,18.18,18.4,689200.0,12.8973,13.0738,12.8338,12.9891,689200.0
2009-03-13 10:30:00,18.39,18.78,18.39,18.71,522400.0,12.982,13.2573,12.982,13.2079,522400.0
2009-03-13 11:00:00,18.7,18.87,18.67,18.86,565400.0,13.2009,13.3209,13.1797,13.3138,565400.0
2009-03-13 11:30:00,18.85,18.85,18.7,18.78,307500.0,13.3068,13.3068,13.2009,13.2573,307500.0
2009-03-13 12:00:00,18.78,18.9,18.75,18.89,310300.0,13.2573,13.3421,13.2362,13.335,310300.0
2009-03-13 12:30:00,18.88,19.16,18.88,19.15,275000.0,13.3279,13.5256,13.3279,13.5185,275000.0
2009-03-13 13:00:00,19.14,19.3,19.05,19.29,301500.0,13.5115,13.6244,13.448,13.6174,301500.0
2009-03-13 13:30:00,19.28,19.29,19.13,19.27,317800.0,13.6103,13.6174,13.5044,13.6033,317800.0
2009-03-13 14:00:00,19.27,19.34,19.14,19.25,364100.0,13.6033,13.6527,13.5115,13.5891,364100.0
2009-03-13 14:30:00,19.25,19.37,19.15,19.19,383900.0,13.5891,13.6738,13.5185,13.5468,383900.0
2009-03-13 15:00:00,19.18,19.39,19.13,19.38,425600.0,13.5397,13.688,13.5044,13.6809,425600.0
2009-03-13 15:30:00,19.38,19.43,19.27,19.37,927200.0,13.6809,13.7162,13.6033,13.6738,927200.0
2009-03-16 09:30:00,19.59,19.79,19.26,19.56,488200.0,13.8292,13.9703,13.5962,13.808,488200.0
2009-03-16 10:00:00,19.57,19.61,19.33,19.35,253800.0,13.815,13.8433,13.6456,13.6597,253800.0
2009-03-16 10:30:00,19.35,19.53,19.34,19.39,340300.0,13.6597,13.7868,13.6527,13.688,340300.0
2009-03-16 11:00:00,19.4,19.53,19.4,19.47,361300.0,13.695,13.7868,13.695,13.7444,361300.0
2009-03-16 11:30:00,19.47,19.47,19.37,19.43,226000.0,13.7444,13.7444,13.6738,13.7162,226000.0
2009-03-16 12:00:00,19.43,19.5,19.37,19.45,180100.0,13.7162,13.7656,13.6738,13.7303,180100.0
2009-03-16 12:30:00,19.45,19.54,19.45,19.49,204300.0,13.7303,13.7939,13.7303,13.7586,204300.0
2009-03-16 13:00:00,19.49,19.5,19.39,19.44,280500.0,13.7586,13.7656,13.688,13.7233,280500.0
2009-03-16 13:30:00,19.46,19.51,19.34,19.38,229400.0,13.7374,13.7727,13.6527,13.6809,229400.0
2009-03-16 14:00:00,19.38,19.39,19.26,19.3,265600.0,13.6809,13.688,13.5962,13.6244,265600.0
2009-03-16 14:30:00,19.31,19.34,19.1,19.12,357000.0,13.6315,13.6527,13.4832,13.4974,357000.0
2009-03-16 15:00:00,19.13,19.18,18.97,19.1,398900.0,13.5044,13.5397,13.3915,13.4832,398900.0
2009-03-16 15:30:00,19.1,19.13,18.76,18.79,1366100.0,13.4832,13.5044,13.2432,13.2644,1366100.0
2009-03-17 09:30:00,18.85,19.13,18.66,18.98,351200.0,13.3068,13.5044,13.1726,13.3985,351200.0
2009-03-17 10:00:00,19.0,19.29,19.0,19.06,418500.0,13.4127,13.6174,13.4127,13.455,418500.0
2009-03-17 10:30:00,19.05,19.21,18.97,19.07,261900.0,13.448,13.5609,13.3915,13.4621,261900.0
2009-03-17 11:00:00,19.06,19.13,19.0,19.09,184300.0,13.455,13.5044,13.4127,13.4762,184300.0
2009-03-17 11:30:00,19.09,19.24,19.09,19.17,155100.0,13.4762,13.5821,13.4762,13.5327,155100.0
2009-03-17 12:00:00,19.17,19.26,19.08,19.26,109400.0,13.5327,13.5962,13.4691,13.5962,109400.0
2009-03-17 12:30:00,19.25,19.36,19.21,19.3,161700.0,13.5891,13.6668,13.5609,13.6244,161700.0
2009-03-17 13:00:00,19.3,19.41,19.22,19.31,256200.0,13.6244,13.7021,13.568,13.6315,256200.0
2009-03-17 13:30:00,19.31,19.39,19.24,19.28,244700.0,13.6315,13.688,13.5821,13.6103,244700.0
2009-03-17 14:00:00,19.27,19.34,19.19,19.24,216700.0,13.6033,13.6527,13.5468,13.5821,216700.0
2009-03-17 14:30:00,19.24,19.45,19.23,19.36,207500.0,13.5821,13.7303,13.575,13.6668,207500.0
2009-03-17 15:00:00,19.35,19.57,19.33,19.5,359900.0,13.6597,13.815,13.6456,13.7656,359900.0
2009-03-17 15:30:00,19.49,19.95,19.45,19.92,1645400.0,13.7586,14.0833,13.7303,14.0621,1645400.0
2009-03-18 09:30:00,19.59,19.65,19.06,19.14,568300.0,13.8292,13.8715,13.455,13.5115,568300.0
2009-03-18 10:00:00,19.14,19.43,19.1,19.4,281800.0,13.5115,13.7162,13.4832,13.695,281800.0
2009-03-18 10:30:00,19.39,19.71,19.34,19.7,379500.0,13.688,13.9139,13.6527,13.9068,379500.0
2009-03-18 11:00:00,19.71,19.77,19.55,19.57,438300.0,13.9139,13.9562,13.8009,13.815,438300.0
2009-03-18 11:30:00,19.57,19.72,19.53,19.69,241800.0,13.815,13.9209,13.7868,13.8997,241800.0
2009-03-18 12:00:00,19.7,19.84,19.69,19.83,275600.0,13.9068,14.0056,13.8997,13.9986,275600.0
2009-03-18 12:30:00,19.84,20.04,19.83,19.96,455900.0,14.0056,14.1468,13.9986,14.0903,455900.0
2009-03-18 13:00:00,19.96,19.97,19.8,19.9,237600.0,14.0903,14.0974,13.9774,14.048,237600.0
2009-03-18 13:30:00,19.9,20.0,19.83,19.84,250100.0,14.048,14.1186,13.9986,14.0056,250100.0
2009-03-18 14:00:00,19.83,20.46,19.81,20.12,631900.0,13.9986,14.4433,13.9845,14.2033,631900.0
2009-03-18 14:30:00,20.12,20.49,20.11,20.38,602900.0,14.2033,14.4645,14.1962,14.3868,602900.0
2009-03-18 15:00:00,20.38,20.41,19.92,20.12,786800.0,14.3868,14.408,14.0621,14.2033,786800.0
2009-03-18 15:30:00,20.13,20.58,20.0,20.54,1918300.0,14.2104,14.528,14.1186,14.4998,1918300.0
2009-03-19 09:30:00,21.14,21.19,19.92,19.92,577100.0,14.9233,14.9586,14.0621,14.0621,577100.0
2009-03-19 10:00:00,19.93,20.19,19.77,19.99,519200.0,14.0692,14.2527,13.9562,14.1115,519200.0
2009-03-19 10:30:00,19.99,20.16,19.95,19.99,327000.0,14.1115,14.2315,14.0833,14.1115,327000.0
2009-03-19 11:00:00,20.0,20.1,19.86,19.92,392000.0,14.1186,14.1892,14.0198,14.0621,392000.0
2009-03-19 11:30:00,19.91,20.15,19.79,20.14,396500.0,14.055,14.2245,13.9703,14.2174,396500.0
2009-03-19 12:00:00,20.14,20.15,19.95,20.03,366600.0,14.2174,14.2245,14.0833,14.1398,366600.0
2009-03-19 12:30:00,20.04,20.18,19.97,20.02,245900.0,14.1468,14.2457,14.0974,14.1327,245900.0
2009-03-19 13:00:00,20.02,20.15,19.95,20.14,271700.0,14.1327,14.2245,14.0833,14.2174,271700.0
2009-03-19 13:30:00,20.14,20.22,20.06,20.14,305300.0,14.2174,14.2739,14.1609,14.2174,305300.0
2009-03-19 14:00:00,20.14,20.24,20.02,20.13,386500.0,14.2174,14.288,14.1327,14.2104,386500.0
2009-03-19 14:30:00,20.13,20.15,19.91,20.05,395000.0,14.2104,14.2245,14.055,14.1539,395000.0
2009-03-19 15:00:00,20.05,20.16,20.0,20.06,432100.0,14.1539,14.2315,14.1186,14.1609,432100.0
2009-03-19 15:30:00,20.06,20.23,19.95,19.98,1667600.0,14.1609,14.2809,14.0833,14.1045,1667600.0
2009-03-20 09:30:00,20.3,20.57,19.93,20.18,1346400.0,14.3304,14.521,14.0692,14.2457,1346400.0
2009-03-20 10:00:00,20.18,20.31,20.1,20.22,214400.0,14.2457,14.3374,14.1892,14.2739,214400.0
2009-03-20 10:30:00,20.22,20.27,20.06,20.19,220000.0,14.2739,14.3092,14.1609,14.2527,220000.0
2009-03-20 11:00:00,20.19,20.19,19.96,20.02,310600.0,14.2527,14.2527,14.0903,14.1327,310600.0
2009-03-20 11:30:00,20.03,20.19,20.0,20.11,164300.0,14.1398,14.2527,14.1186,14.1962,164300.0
2009-03-20 12:00:00,20.11,20.36,20.1,20.23,120800.0,14.1962,14.3727,14.1892,14.2809,120800.0
2009-03-20 12:30:00,20.23,20.31,20.0,20.03,210500.0,14.2809,14.3374,14.1186,14.1398,210500.0
2009-03-20 13:00:00,20.02,20.07,19.92,19.96,158200.0,14.1327,14.168,14.0621,14.0903,158200.0
2009-03-20 13:30:00,19.96,19.99,19.87,19.89,268500.0,14.0903,14.1115,14.0268,14.0409,268500.0
2009-03-20 14:00:00,19.9,20.0,19.83,19.99,277600.0,14.048,14.1186,13.9986,14.1115,277600.0
2009-03-20 14:30:00,19.99,20.02,19.84,19.95,282000.0,14.1115,14.1327,14.0056,14.0833,282000.0
2009-03-20 15:00:00,19.95,20.04,19.92,19.98,325800.0,14.0833,14.1468,14.0621,14.1045,325800.0
2009-03-20 15:30:00,19.98,20.1,19.74,19.77,1282700.0,14.1045,14.1892,13.935,13.9562,1282700.0
2009-03-23 09:30:00,20.15,20.38,19.85,20.18,460300.0,14.2245,14.3868,14.0127,14.2457,460300.0
2009-03-23 10:00:00,20.19,20.32,20.07,20.1,441100.0,14.2527,14.3445,14.168,14.1892,441100.0
2009-03-23 10:30:00,20.11,20.17,19.96,20.07,362700.0,14.1962,14.2386,14.0903,14.168,362700.0
2009-03-23 11:00:00,20.08,20.13,19.96,20.03,209100.0,14.1751,14.2104,14.0903,14.1398,209100.0
2009-03-23 11:30:00,20.03,20.06,19.96,20.0,354100.0,14.1398,14.1609,14.0903,14.1186,354100.0
2009-03-23 12:00:00,20.0,20.0,19.82,19.86,306800.0,14.1186,14.1186,13.9915,14.0198,306800.0
2009-03-23 12:30:00,19.87,19.94,19.84,19.84,135900.0,14.0268,14.0762,14.0056,14.0056,135900.0
2009-03-23 13:00:00,19.85,19.96,19.71,19.73,283100.0,14.0127,14.0903,13.9139,13.928,283100.0
2009-03-23 13:30:00,19.74,19.8,19.7,19.76,242500.0,13.935,13.9774,13.9068,13.9492,242500.0
2009-03-23 14:00:00,19.77,19.82,19.68,19.8,313400.0,13.9562,13.9915,13.8927,13.9774,313400.0
2009-03-23 14:30:00,19.79,20.05,19.78,20.03,484400.0,13.9703,14.1539,13.9633,14.1398,484400.0
2009-03-23 15:00:00,20.03,20.2,19.96,20.19,541700.0,14.1398,14.2598,14.0903,14.2527,541700.0
2009-03-23 15:30:00,20.19,20.88,20.16,20.85,2877100.0,14.2527,14.7398,14.2315,14.7186,2877100.0
2009-03-24 09:30:00,19.89,20.4,19.86,20.39,614300.0,14.0409,14.401,14.0198,14.3939,614300.0
2009-03-24 10:00:00,20.41,20.66,20.31,20.38,609200.0,14.408,14.5845,14.3374,14.3868,609200.0
2009-03-24 10:30:00,20.37,20.45,20.3,20.38,389200.0,14.3798,14.4363,14.3304,14.3868,389200.0
2009-03-24 11:00:00,20.39,20.61,20.37,20.55,373600.0,14.3939,14.5492,14.3798,14.5068,373600.0
2009-03-24 11:30:00,20.55,20.57,20.28,20.3,315000.0,14.5068,14.521,14.3162,14.3304,315000.0
2009-03-24 12:00:00,20.29,20.46,20.27,20.46,165400.0,14.3233,14.4433,14.3092,14.4433,165400.0
2009-03-24 12:30:00,20.46,20.67,20.45,20.62,227500.0,14.4433,14.5916,14.4363,14.5563,227500.0
2009-03-24 13:00:00,20.62,20.73,20.59,20.7,243300.0,14.5563,14.6339,14.5351,14.6127,243300.0
2009-03-24 13:30:00,20.71,20.72,20.55,20.62,245900.0,14.6198,14.6269,14.5068,14.5563,245900.0
2009-03-24 14:00:00,20.62,20.87,20.61,20.79,632400.0,14.5563,14.7327,14.5492,14.6763,632400.0
2009-03-24 14:30:00,20.79,20.86,20.62,20.69,459200.0,14.6763,14.7257,14.5563,14.6057,459200.0
2009-03-24 15:00:00,20.7,20.71,20.45,20.55,405100.0,14.6127,14.6198,14.4363,14.5068,405100.0
2009-03-24 15:30:00,20.54,20.65,20.19,20.2,1616200.0,14.4998,14.5774,14.2527,14.2598,1616200.0
2009-03-25 09:30:00,20.38,20.87,20.17,20.83,459700.0,14.3868,14.7327,14.2386,14.7045,459700.0
2009-03-25 10:00:00,20.83,20.99,20.82,20.84,380200.0,14.7045,14.8175,14.6974,14.7116,380200.0
2009-03-25 10:30:00,20.83,20.99,20.64,20.64,249500.0,14.7045,14.8175,14.5704,14.5704,249500.0
2009-03-25 11:00:00,20.64,20.76,20.49,20.63,241200.0,14.5704,14.6551,14.4645,14.5633,241200.0
2009-03-25 11:30:00,20.63,20.75,20.54,20.7,190700.0,14.5633,14.648,14.4998,14.6127,190700.0
2009-03-25 12:00:00,20.69,20.82,20.51,20.65,233700.0,14.6057,14.6974,14.4786,14.5774,233700.0
2009-03-25 12:30:00,20.66,20.69,20.46,20.56,128400.0,14.5845,14.6057,14.4433,14.5139,128400.0
2009-03-25 13:00:00,20.56,20.62,20.35,20.37,184800.0,14.5139,14.5563,14.3657,14.3798,184800.0
2009-03-25 13:30:00,20.37,20.56,20.35,20.43,260700.0,14.3798,14.5139,14.3657,14.4221,260700.0
2009-03-25 14:00:00,20.42,20.43,20.19,20.2,333400.0,14.4151,14.4221,14.2527,14.2598,333400.0
2009-03-25 14:30:00,20.2,20.29,19.96,20.04,340400.0,14.2598,14.3233,14.0903,14.1468,340400.0
2009-03-25 15:00:00,20.04,20.42,19.96,20.38,414400.0,14.1468,14.4151,14.0903,14.3868,414400.0
2009-03-25 15:30:00,20.39,20.73,20.18,20.7,1499400.0,14.3939,14.6339,14.2457,14.6127,1499400.0
2009-03-26 09:30:00,20.93,21.0,20.29,20.4,614200.0,14.7751,14.8245,14.3233,14.401,614200.0
2009-03-26 10:00:00,20.39,20.54,20.35,20.45,286100.0,14.3939,14.4998,14.3657,14.4363,286100.0
2009-03-26 10:30:00,20.46,20.77,20.39,20.7,447200.0,14.4433,14.6621,14.3939,14.6127,447200.0
2009-03-26 11:00:00,20.69,20.8,20.59,20.6,243700.0,14.6057,14.6833,14.5351,14.5421,243700.0
2009-03-26 11:30:00,20.59,20.69,20.49,20.55,268100.0,14.5351,14.6057,14.4645,14.5068,268100.0
2009-03-26 12:00:00,20.55,20.62,20.44,20.51,333800.0,14.5068,14.5563,14.4292,14.4786,333800.0
2009-03-26 12:30:00,20.51,20.52,20.35,20.36,316100.0,14.4786,14.4857,14.3657,14.3727,316100.0
2009-03-26 13:00:00,20.35,20.68,20.35,20.6,352000.0,14.3657,14.5986,14.3657,14.5421,352000.0
2009-03-26 13:30:00,20.6,20.71,20.5,20.63,350500.0,14.5421,14.6198,14.4715,14.5633,350500.0
2009-03-26 14:00:00,20.63,20.73,20.59,20.6,257000.0,14.5633,14.6339,14.5351,14.5421,257000.0
2009-03-26 14:30:00,20.6,20.63,20.48,20.5,410100.0,14.5421,14.5633,14.4574,14.4715,410100.0
2009-03-26 15:00:00,20.49,20.72,20.49,20.68,368400.0,14.4645,14.6269,14.4645,14.5986,368400.0
2009-03-26 15:30:00,20.68,20.78,20.62,20.73,992000.0,14.5986,14.6692,14.5563,14.6339,992000.0
2009-03-27 09:30:00,20.29,20.48,20.19,20.26,293100.0,14.3233,14.4574,14.2527,14.3021,293100.0
2009-03-27 10:00:00,20.26,20.47,20.2,20.45,384700.0,14.3021,14.4504,14.2598,14.4363,384700.0
2009-03-27 10:30:00,20.45,20.52,20.38,20.43,484800.0,14.4363,14.4857,14.3868,14.4221,484800.0
2009-03-27 11:00:00,20.43,20.53,20.38,20.44,262200.0,14.4221,14.4927,14.3868,14.4292,262200.0
2009-03-27 11:30:00,20.44,20.46,20.31,20.31,268000.0,14.4292,14.4433,14.3374,14.3374,268000.0
2009-03-27 12:00:00,20.31,20.38,20.28,20.32,213300.0,14.3374,14.3868,14.3162,14.3445,213300.0
2009-03-27 12:30:00,20.32,20.36,20.24,20.26,231600.0,14.3445,14.3727,14.288,14.3021,231600.0
2009-03-27 13:00:00,20.27,20.35,20.22,20.33,212600.0,14.3092,14.3657,14.2739,14.3515,212600.0
2009-03-27 13:30:00,20.32,20.42,20.12,20.24,444700.0,14.3445,14.4151,14.2033,14.288,444700.0
2009-03-27 14:00:00,20.24,20.44,20.19,20.41,394500.0,14.288,14.4292,14.2527,14.408,394500.0
2009-03-27 14:30:00,20.41,20.52,20.35,20.51,509100.0,14.408,14.4857,14.3657,14.4786,509100.0
2009-03-27 15:00:00,20.5,20.6,20.42,20.43,401800.0,14.4715,14.5421,14.4151,14.4221,401800.0
2009-03-27 15:30:00,20.43,20.49,20.18,20.21,1364400.0,14.4221,14.4645,14.2457,14.2668,1364400.0
2009-03-30 09:30:00,19.86,20.33,19.5,20.27,582700.0,14.0198,14.3515,13.7656,14.3092,582700.0
2009-03-30 10:00:00,20.28,20.42,20.24,20.37,302500.0,14.3162,14.4151,14.288,14.3798,302500.0
2009-03-30 10:30:00,20.35,20.35,20.18,20.18,265200.0,14.3657,14.3657,14.2457,14.2457,265200.0
2009-03-30 11:00:00,20.19,20.28,20.17,20.19,295000.0,14.2527,14.3162,14.2386,14.2527,295000.0
2009-03-30 11:30:00,20.19,20.3,20.16,20.3,229500.0,14.2527,14.3304,14.2315,14.3304,229500.0
2009-03-30 12:00:00,20.3,20.36,20.24,20.36,173700.0,14.3304,14.3727,14.288,14.3727,173700.0
2009-03-30 12:30:00,20.35,20.36,20.21,20.21,187000.0,14.3657,14.3727,14.2668,14.2668,187000.0
2009-03-30 13:00:00,20.22,20.3,20.19,20.28,153600.0,14.2739,14.3304,14.2527,14.3162,153600.0
2009-03-30 13:30:00,20.29,20.29,20.16,20.19,222900.0,14.3233,14.3233,14.2315,14.2527,222900.0
2009-03-30 14:00:00,20.18,20.28,20.17,20.22,286200.0,14.2457,14.3162,14.2386,14.2739,286200.0
2009-03-30 14:30:00,20.22,20.24,19.99,19.99,408900.0,14.2739,14.288,14.1115,14.1115,408900.0
2009-03-30 15:00:00,19.99,20.13,19.97,19.99,535400.0,14.1115,14.2104,14.0974,14.1115,535400.0
2009-03-30 15:30:00,19.99,20.04,19.84,19.87,1899300.0,14.1115,14.1468,14.0056,14.0268,1899300.0
2009-03-31 09:30:00,20.24,20.24,19.74,19.8,368900.0,14.288,14.288,13.935,13.9774,368900.0
2009-03-31 10:00:00,19.8,19.89,19.71,19.79,411200.0,13.9774,14.0409,13.9139,13.9703,411200.0
2009-03-31 10:30:00,19.79,19.87,19.72,19.85,309400.0,13.9703,14.0268,13.9209,14.0127,309400.0
2009-03-31 11:00:00,19.86,19.95,19.76,19.92,232500.0,14.0198,14.0833,13.9492,14.0621,232500.0
2009-03-31 11:30:00,19.92,19.93,19.8,19.85,125400.0,14.0621,14.0692,13.9774,14.0127,125400.0
2009-03-31 12:00:00,19.85,19.88,19.77,19.88,179300.0,14.0127,14.0339,13.9562,14.0339,179300.0
2009-03-31 12:30:00,19.87,20.07,19.87,20.07,181200.0,14.0268,14.168,14.0268,14.168,181200.0
2009-03-31 13:00:00,20.06,20.15,20.05,20.14,170100.0,14.1609,14.2245,14.1539,14.2174,170100.0
2009-03-31 13:30:00,20.14,20.2,20.11,20.18,202200.0,14.2174,14.2598,14.1962,14.2457,202200.0
2009-03-31 14:00:00,20.17,20.29,20.15,20.28,294700.0,14.2386,14.3233,14.2245,14.3162,294700.0
2009-03-31 14:30:00,20.28,20.37,20.28,20.33,317100.0,14.3162,14.3798,14.3162,14.3515,317100.0
2009-03-31 15:00:00,20.33,20.33,20.23,20.33,441600.0,14.3515,14.3515,14.2809,14.3515,441600.0
2009-03-31 15:30:00,20.32,20.33,20.12,20.25,1993500.0,14.3445,14.3515,14.2033,14.2951,1993500.0
2009-04-01 09:30:00,20.09,20.09,19.66,19.98,402200.0,14.1821,14.1821,13.8786,14.1045,402200.0
2009-04-01 10:00:00,19.98,20.32,19.98,20.14,487400.0,14.1045,14.3445,14.1045,14.2174,487400.0
2009-04-01 10:30:00,20.15,20.34,20.09,20.12,167200.0,14.2245,14.3586,14.1821,14.2033,167200.0
2009-04-01 11:00:00,20.13,20.23,20.03,20.16,227700.0,14.2104,14.2809,14.1398,14.2315,227700.0
2009-04-01 11:30:00,20.16,20.19,20.04,20.11,225000.0,14.2315,14.2527,14.1468,14.1962,225000.0
2009-04-01 12:00:00,20.12,20.17,20.05,20.07,226300.0,14.2033,14.2386,14.1539,14.168,226300.0
2009-04-01 12:30:00,20.07,20.12,20.02,20.05,177900.0,14.168,14.2033,14.1327,14.1539,177900.0
2009-04-01 13:00:00,20.04,20.19,20.02,20.18,223200.0,14.1468,14.2527,14.1327,14.2457,223200.0
2009-04-01 13:30:00,20.18,20.33,20.08,20.25,330000.0,14.2457,14.3515,14.1751,14.2951,330000.0
2009-04-01 14:00:00,20.27,20.32,20.2,20.24,203400.0,14.3092,14.3445,14.2598,14.288,203400.0
2009-04-01 14:30:00,20.25,20.3,20.18,20.2,257000.0,14.2951,14.3304,14.2457,14.2598,257000.0
2009-04-01 15:00:00,20.21,20.22,20.0,20.15,487900.0,14.2668,14.2739,14.1186,14.2245,487900.0
2009-04-01 15:30:00,20.15,20.38,20.1,20.25,981200.0,14.2245,14.3868,14.1892,14.2951,981200.0
2009-04-02 09:30:00,20.87,20.88,20.26,20.42,498200.0,14.7327,14.7398,14.3021,14.4151,498200.0
2009-04-02 10:00:00,20.42,20.48,20.26,20.27,402000.0,14.4151,14.4574,14.3021,14.3092,402000.0
2009-04-02 10:30:00,20.27,20.35,20.18,20.28,436800.0,14.3092,14.3657,14.2457,14.3162,436800.0
2009-04-02 11:00:00,20.27,20.36,20.22,20.34,312600.0,14.3092,14.3727,14.2739,14.3586,312600.0
2009-04-02 11:30:00,20.34,20.48,20.34,20.44,408900.0,14.3586,14.4574,14.3586,14.4292,408900.0
2009-04-02 12:00:00,20.45,20.52,20.44,20.49,348300.0,14.4363,14.4857,14.4292,14.4645,348300.0
2009-04-02 12:30:00,20.49,20.55,20.45,20.51,236800.0,14.4645,14.5068,14.4363,14.4786,236800.0
2009-04-02 13:00:00,20.51,20.56,20.5,20.51,175500.0,14.4786,14.5139,14.4715,14.4786,175500.0
2009-04-02 13:30:00,20.5,20.58,20.45,20.49,399400.0,14.4715,14.528,14.4363,14.4645,399400.0
2009-04-02 14:00:00,20.49,20.67,20.47,20.64,310200.0,14.4645,14.5916,14.4504,14.5704,310200.0
2009-04-02 14:30:00,20.65,20.75,20.64,20.67,352100.0,14.5774,14.648,14.5704,14.5916,352100.0
2009-04-02 15:00:00,20.67,20.72,20.56,20.64,526500.0,14.5916,14.6269,14.5139,14.5704,526500.0
2009-04-02 15:30:00,20.64,20.69,20.5,20.55,1641400.0,14.5704,14.6057,14.4715,14.5068,1641400.0
2009-04-03 09:30:00,20.41,20.98,20.35,20.49,367600.0,14.408,14.8104,14.3657,14.4645,367600.0
2009-04-03 10:00:00,20.49,20.65,20.44,20.64,322500.0,14.4645,14.5774,14.4292,14.5704,322500.0
2009-04-03 10:30:00,20.65,20.67,20.59,20.59,143800.0,14.5774,14.5916,14.5351,14.5351,143800.0
2009-04-03 11:00:00,20.59,20.69,20.56,20.62,220900.0,14.5351,14.6057,14.5139,14.5563,220900.0
2009-04-03 11:30:00,20.61,20.73,20.6,20.72,190600.0,14.5492,14.6339,14.5421,14.6269,190600.0
2009-04-03 12:00:00,20.72,20.78,20.68,20.73,176600.0,14.6269,14.6692,14.5986,14.6339,176600.0
2009-04-03 12:30:00,20.72,20.76,20.64,20.7,189100.0,14.6269,14.6551,14.5704,14.6127,189100.0
2009-04-03 13:00:00,20.71,20.73,20.64,20.69,132900.0,14.6198,14.6339,14.5704,14.6057,132900.0
2009-04-03 13:30:00,20.7,20.73,20.64,20.7,127400.0,14.6127,14.6339,14.5704,14.6127,127400.0
2009-04-03 14:00:00,20.69,20.72,20.6,20.72,261200.0,14.6057,14.6269,14.5421,14.6269,261200.0
2009-04-03 14:30:00,20.72,20.76,20.63,20.75,283300.0,14.6269,14.6551,14.5633,14.648,283300.0
2009-04-03 15:00:00,20.75,20.77,20.59,20.62,348400.0,14.648,14.6621,14.5351,14.5563,348400.0
2009-04-03 15:30:00,20.62,20.96,20.56,20.94,1081900.0,14.5563,14.7963,14.5139,14.7822,1081900.0
2009-04-06 09:30:00,20.44,20.84,20.44,20.51,307100.0,14.4292,14.7116,14.4292,14.4786,307100.0
2009-04-06 10:00:00,20.51,20.61,20.48,20.48,295900.0,14.4786,14.5492,14.4574,14.4574,295900.0
2009-04-06 10:30:00,20.48,20.62,20.47,20.58,243300.0,14.4574,14.5563,14.4504,14.528,243300.0
2009-04-06 11:00:00,20.59,20.59,20.46,20.54,193800.0,14.5351,14.5351,14.4433,14.4998,193800.0
2009-04-06 11:30:00,20.54,20.54,20.35,20.4,161700.0,14.4998,14.4998,14.3657,14.401,161700.0
2009-04-06 12:00:00,20.39,20.4,20.34,20.39,146100.0,14.3939,14.401,14.3586,14.3939,146100.0
2009-04-06 12:30:00,20.39,20.44,20.35,20.44,132700.0,14.3939,14.4292,14.3657,14.4292,132700.0
2009-04-06 13:00:00,20.44,20.48,20.4,20.41,286800.0,14.4292,14.4574,14.401,14.408,286800.0
2009-04-06 13:30:00,20.4,20.47,20.35,20.42,199500.0,14.401,14.4504,14.3657,14.4151,199500.0
2009-04-06 14:00:00,20.43,20.48,20.39,20.45,192200.0,14.4221,14.4574,14.3939,14.4363,192200.0
2009-04-06 14:30:00,20.45,20.52,20.36,20.49,273700.0,14.4363,14.4857,14.3727,14.4645,273700.0
2009-04-06 15:00:00,20.49,20.6,20.4,20.52,317000.0,14.4645,14.5421,14.401,14.4857,317000.0
2009-04-06 15:30:00,20.53,20.66,20.5,20.51,869800.0,14.4927,14.5845,14.4715,14.4786,869800.0
2009-04-07 09:30:00,19.55,20.16,19.08,19.98,360600.0,13.9407,14.3756,13.6055,14.2473,360600.0
2009-04-07 10:00:00,19.98,20.06,19.95,20.03,308300.0,14.2473,14.3043,14.2259,14.2829,308300.0
2009-04-07 10:30:00,20.02,20.09,19.99,19.99,166400.0,14.2758,14.3257,14.2544,14.2544,166400.0
2009-04-07 11:00:00,19.99,20.01,19.96,19.97,180300.0,14.2544,14.2687,14.233,14.2402,180300.0
2009-04-07 11:30:00,19.97,20.0,19.85,19.86,207900.0,14.2402,14.2616,14.1546,14.1617,207900.0
2009-04-07 12:00:00,19.87,20.01,19.87,19.94,175300.0,14.1689,14.2687,14.1689,14.2188,175300.0
2009-04-07 12:30:00,19.94,19.96,19.91,19.96,75300.0,14.2188,14.233,14.1974,14.233,75300.0
2009-04-07 13:00:00,19.96,19.96,19.9,19.92,109900.0,14.233,14.233,14.1902,14.2045,109900.0
2009-04-07 13:30:00,19.92,19.95,19.9,19.9,125800.0,14.2045,14.2259,14.1902,14.1902,125800.0
2009-04-07 14:00:00,19.9,19.95,19.85,19.9,187800.0,14.1902,14.2259,14.1546,14.1902,187800.0
2009-04-07 14:30:00,19.91,19.91,19.83,19.88,248600.0,14.1974,14.1974,14.1403,14.176,248600.0
2009-04-07 15:00:00,19.88,19.96,19.82,19.9,330300.0,14.176,14.233,14.1332,14.1902,330300.0
2009-04-07 15:30:00,19.9,19.98,19.72,19.74,1173200.0,14.1902,14.2473,14.0619,14.0762,1173200.0
2009-04-08 09:30:00,19.96,19.97,19.72,19.78,295100.0,14.233,14.2402,14.0619,14.1047,295100.0
2009-04-08 10:00:00,19.78,19.93,19.74,19.87,175800.0,14.1047,14.2116,14.0762,14.1689,175800.0
2009-04-08 10:30:00,19.87,19.98,19.86,19.91,185300.0,14.1689,14.2473,14.1617,14.1974,185300.0
2009-04-08 11:00:00,19.91,19.94,19.82,19.88,186900.0,14.1974,14.2188,14.1332,14.176,186900.0
2009-04-08 11:30:00,19.88,19.95,19.88,19.9,120300.0,14.176,14.2259,14.176,14.1902,120300.0
2009-04-08 12:00:00,19.9,19.96,19.88,19.94,145100.0,14.1902,14.233,14.176,14.2188,145100.0
2009-04-08 12:30:00,19.95,20.02,19.89,19.92,196700.0,14.2259,14.2758,14.1831,14.2045,196700.0
2009-04-08 13:00:00,19.91,19.92,19.86,19.91,106700.0,14.1974,14.2045,14.1617,14.1974,106700.0
2009-04-08 13:30:00,19.92,19.95,19.85,19.88,118200.0,14.2045,14.2259,14.1546,14.176,118200.0
2009-04-08 14:00:00,19.88,19.89,19.78,19.8,210000.0,14.176,14.1831,14.1047,14.1189,210000.0
2009-04-08 14:30:00,19.8,19.82,19.73,19.76,256200.0,14.1189,14.1332,14.069,14.0904,256200.0
2009-04-08 15:00:00,19.75,19.79,19.66,19.75,295400.0,14.0833,14.1118,14.0191,14.0833,295400.0
2009-04-08 15:30:00,19.75,19.97,19.75,19.94,950000.0,14.0833,14.2402,14.0833,14.2188,950000.0
2009-04-09 09:30:00,20.91,20.98,19.51,19.83,897300.0,14.9105,14.9604,13.9121,14.1403,897300.0
2009-04-09 10:00:00,19.83,19.84,19.75,19.81,619300.0,14.1403,14.1475,14.0833,14.1261,619300.0
2009-04-09 10:30:00,19.82,19.84,19.76,19.77,337200.0,14.1332,14.1475,14.0904,14.0975,337200.0
2009-04-09 11:00:00,19.77,19.83,19.75,19.8,187100.0,14.0975,14.1403,14.0833,14.1189,187100.0
2009-04-09 11:30:00,19.8,19.83,19.77,19.81,178700.0,14.1189,14.1403,14.0975,14.1261,178700.0
2009-04-09 12:00:00,19.81,19.82,19.73,19.81,455700.0,14.1261,14.1332,14.069,14.1261,455700.0
2009-04-09 12:30:00,19.82,19.83,19.79,19.8,324600.0,14.1332,14.1403,14.1118,14.1189,324600.0
2009-04-09 13:00:00,19.79,19.86,19.74,19.8,361500.0,14.1118,14.1617,14.0762,14.1189,361500.0
2009-04-09 13:30:00,19.81,19.85,19.79,19.85,165600.0,14.1261,14.1546,14.1118,14.1546,165600.0
2009-04-09 14:00:00,19.85,19.89,19.82,19.88,200200.0,14.1546,14.1831,14.1332,14.176,200200.0
2009-04-09 14:30:00,19.88,19.98,19.87,19.94,395100.0,14.176,14.2473,14.1689,14.2188,395100.0
2009-04-09 15:00:00,19.93,19.97,19.86,19.96,407600.0,14.2116,14.2402,14.1617,14.233,407600.0
2009-04-09 15:30:00,19.96,20.45,19.93,20.42,3351000.0,14.233,14.5824,14.2116,14.561,3351000.0
2009-04-13 09:30:00,20.41,20.41,20.08,20.25,241300.0,14.5539,14.5539,14.3186,14.4398,241300.0
2009-04-13 10:00:00,20.25,20.37,20.23,20.29,448700.0,14.4398,14.5254,14.4256,14.4683,448700.0
2009-04-13 10:30:00,20.29,20.34,20.2,20.31,246300.0,14.4683,14.504,14.4042,14.4826,246300.0
2009-04-13 11:00:00,20.31,20.31,20.07,20.17,316700.0,14.4826,14.4826,14.3115,14.3828,316700.0
2009-04-13 11:30:00,20.17,20.18,20.01,20.05,148400.0,14.3828,14.3899,14.2687,14.2972,148400.0
2009-04-13 12:00:00,20.04,20.1,19.98,20.01,238400.0,14.2901,14.3329,14.2473,14.2687,238400.0
2009-04-13 12:30:00,20.01,20.27,20.01,20.27,263900.0,14.2687,14.4541,14.2687,14.4541,263900.0
2009-04-13 13:00:00,20.26,20.35,20.25,20.31,180800.0,14.447,14.5111,14.4398,14.4826,180800.0
2009-04-13 13:30:00,20.32,20.35,20.28,20.34,182500.0,14.4897,14.5111,14.4612,14.504,182500.0
2009-04-13 14:00:00,20.34,20.39,20.32,20.37,277100.0,14.504,14.5397,14.4897,14.5254,277100.0
2009-04-13 14:30:00,20.38,20.54,20.37,20.5,354300.0,14.5325,14.6466,14.5254,14.6181,354300.0
2009-04-13 15:00:00,20.5,20.68,20.47,20.63,535900.0,14.6181,14.7464,14.5967,14.7108,535900.0
2009-04-13 15:30:00,20.63,20.73,20.58,20.6,1368000.0,14.7108,14.7821,14.6751,14.6894,1368000.0
2009-04-14 09:30:00,20.07,20.64,20.07,20.62,429400.0,14.3115,14.7179,14.3115,14.7037,429400.0
2009-04-14 10:00:00,20.62,20.67,20.46,20.58,401600.0,14.7037,14.7393,14.5896,14.6751,401600.0
2009-04-14 10:30:00,20.58,20.65,20.54,20.57,331100.0,14.6751,14.7251,14.6466,14.668,331100.0
2009-04-14 11:00:00,20.57,20.57,20.42,20.48,254500.0,14.668,14.668,14.561,14.6038,254500.0
2009-04-14 11:30:00,20.49,20.57,20.44,20.46,174100.0,14.611,14.668,14.5753,14.5896,174100.0
2009-04-14 12:00:00,20.45,20.51,20.37,20.49,245900.0,14.5824,14.6252,14.5254,14.611,245900.0
2009-04-14 12:30:00,20.49,20.5,20.25,20.33,266500.0,14.611,14.6181,14.4398,14.4969,266500.0
2009-04-14 13:00:00,20.34,20.39,20.23,20.37,273100.0,14.504,14.5397,14.4256,14.5254,273100.0
2009-04-14 13:30:00,20.37,20.4,20.25,20.29,168200.0,14.5254,14.5468,14.4398,14.4683,168200.0
2009-04-14 14:00:00,20.28,20.42,20.19,20.39,222700.0,14.4612,14.561,14.397,14.5397,222700.0
2009-04-14 14:30:00,20.38,20.51,20.31,20.5,370600.0,14.5325,14.6252,14.4826,14.6181,370600.0
2009-04-14 15:00:00,20.51,20.57,20.43,20.44,371400.0,14.6252,14.668,14.5682,14.5753,371400.0
2009-04-14 15:30:00,20.44,20.47,20.09,20.16,1822300.0,14.5753,14.5967,14.3257,14.3756,1822300.0
2009-04-15 09:30:00,19.93,20.31,19.81,20.28,373400.0,14.2116,14.4826,14.1261,14.4612,373400.0
2009-04-15 10:00:00,20.27,20.37,20.21,20.31,279900.0,14.4541,14.5254,14.4113,14.4826,279900.0
2009-04-15 10:30:00,20.31,20.32,20.16,20.18,269800.0,14.4826,14.4897,14.3756,14.3899,269800.0
2009-04-15 11:00:00,20.18,20.24,20.16,20.22,321300.0,14.3899,14.4327,14.3756,14.4184,321300.0
2009-04-15 11:30:00,20.22,20.37,20.22,20.29,242200.0,14.4184,14.5254,14.4184,14.4683,242200.0
2009-04-15 12:00:00,20.28,20.31,20.24,20.27,137000.0,14.4612,14.4826,14.4327,14.4541,137000.0
2009-04-15 12:30:00,20.28,20.35,20.27,20.32,148300.0,14.4612,14.5111,14.4541,14.4897,148300.0
2009-04-15 13:00:00,20.32,20.34,20.23,20.25,201100.0,14.4897,14.504,14.4256,14.4398,201100.0
2009-04-15 13:30:00,20.25,20.31,20.24,20.29,227300.0,14.4398,14.4826,14.4327,14.4683,227300.0
2009-04-15 14:00:00,20.29,20.33,20.17,20.17,364100.0,14.4683,14.4969,14.3828,14.3828,364100.0
2009-04-15 14:30:00,20.17,20.2,20.15,20.2,220900.0,14.3828,14.4042,14.3685,14.4042,220900.0
2009-04-15 15:00:00,20.2,20.28,20.16,20.27,400300.0,14.4042,14.4612,14.3756,14.4541,400300.0
2009-04-15 15:30:00,20.27,20.57,20.25,20.54,1666900.0,14.4541,14.668,14.4398,14.6466,1666900.0
2009-04-16 09:30:00,20.5,20.69,20.26,20.37,569900.0,14.6181,14.7536,14.447,14.5254,569900.0
2009-04-16 10:00:00,20.36,20.41,20.26,20.32,255700.0,14.5183,14.5539,14.447,14.4897,255700.0
2009-04-16 10:30:00,20.33,20.33,20.13,20.2,320500.0,14.4969,14.4969,14.3543,14.4042,320500.0
2009-04-16 11:00:00,20.2,20.24,20.1,20.19,221100.0,14.4042,14.4327,14.3329,14.397,221100.0
2009-04-16 11:30:00,20.2,20.3,20.19,20.23,160700.0,14.4042,14.4755,14.397,14.4256,160700.0
2009-04-16 12:00:00,20.22,20.24,20.14,20.16,172100.0,14.4184,14.4327,14.3614,14.3756,172100.0
2009-04-16 12:30:00,20.16,20.3,20.15,20.27,142000.0,14.3756,14.4755,14.3685,14.4541,142000.0
2009-04-16 13:00:00,20.27,20.36,20.23,20.34,196400.0,14.4541,14.5183,14.4256,14.504,196400.0
2009-04-16 13:30:00,20.34,20.37,20.27,20.37,131800.0,14.504,14.5254,14.4541,14.5254,131800.0
2009-04-16 14:00:00,20.37,20.49,20.37,20.49,130200.0,14.5254,14.611,14.5254,14.611,130200.0
2009-04-16 14:30:00,20.49,20.57,20.45,20.54,555500.0,14.611,14.668,14.5824,14.6466,555500.0
2009-04-16 15:00:00,20.54,20.69,20.51,20.65,453300.0,14.6466,14.7536,14.6252,14.7251,453300.0
2009-04-16 15:30:00,20.65,20.75,20.52,20.53,1186700.0,14.7251,14.7964,14.6324,14.6395,1186700.0
2009-04-17 09:30:00,20.36,20.5,20.18,20.42,928200.0,14.5183,14.6181,14.3899,14.561,928200.0
2009-04-17 10:00:00,20.42,20.51,20.36,20.42,248600.0,14.561,14.6252,14.5183,14.561,248600.0
2009-04-17 10:30:00,20.43,20.5,20.36,20.43,202400.0,14.5682,14.6181,14.5183,14.5682,202400.0
2009-04-17 11:00:00,20.43,20.52,20.37,20.49,292800.0,14.5682,14.6324,14.5254,14.611,292800.0
2009-04-17 11:30:00,20.48,20.62,20.48,20.49,374100.0,14.6038,14.7037,14.6038,14.611,374100.0
2009-04-17 12:00:00,20.49,20.58,20.48,20.58,227400.0,14.611,14.6751,14.6038,14.6751,227400.0
2009-04-17 12:30:00,20.57,20.66,20.54,20.56,280100.0,14.668,14.7322,14.6466,14.6609,280100.0
2009-04-17 13:00:00,20.57,20.62,20.56,20.62,211300.0,14.668,14.7037,14.6609,14.7037,211300.0
2009-04-17 13:30:00,20.61,20.64,20.57,20.63,208100.0,14.6965,14.7179,14.668,14.7108,208100.0
2009-04-17 14:00:00,20.64,20.74,20.63,20.74,298500.0,14.7179,14.7892,14.7108,14.7892,298500.0
2009-04-17 14:30:00,20.74,20.76,20.6,20.65,641700.0,14.7892,14.8035,14.6894,14.7251,641700.0
2009-04-17 15:00:00,20.65,20.75,20.56,20.59,900600.0,14.7251,14.7964,14.6609,14.6823,900600.0
2009-04-17 15:30:00,20.59,20.73,20.54,20.66,2287700.0,14.6823,14.7821,14.6466,14.7322,2287700.0
2009-04-20 09:30:00,20.16,20.81,20.14,20.75,583400.0,14.3756,14.8391,14.3614,14.7964,583400.0
2009-04-20 10:00:00,20.75,20.98,20.7,20.97,477700.0,14.7964,14.9604,14.7607,14.9532,477700.0
2009-04-20 10:30:00,20.96,20.99,20.86,20.9,436800.0,14.9461,14.9675,14.8748,14.9033,436800.0
2009-04-20 11:00:00,20.9,20.97,20.82,20.97,355700.0,14.9033,14.9532,14.8463,14.9532,355700.0
2009-04-20 11:30:00,20.97,20.99,20.9,20.94,228300.0,14.9532,14.9675,14.9033,14.9318,228300.0
2009-04-20 12:00:00,20.94,20.98,20.91,20.93,225500.0,14.9318,14.9604,14.9105,14.9247,225500.0
2009-04-20 12:30:00,20.93,20.99,20.93,20.98,250700.0,14.9247,14.9675,14.9247,14.9604,250700.0
2009-04-20 13:00:00,20.97,20.98,20.86,20.91,318000.0,14.9532,14.9604,14.8748,14.9105,318000.0
2009-04-20 13:30:00,20.91,20.98,20.87,20.88,449700.0,14.9105,14.9604,14.8819,14.8891,449700.0
2009-04-20 14:00:00,20.88,20.91,20.84,20.88,343800.0,14.8891,14.9105,14.8605,14.8891,343800.0
2009-04-20 14:30:00,20.87,20.89,20.81,20.85,384000.0,14.8819,14.8962,14.8391,14.8677,384000.0
2009-04-20 15:00:00,20.85,20.89,20.78,20.8,282100.0,14.8677,14.8962,14.8178,14.832,282100.0
2009-04-20 15:30:00,20.8,20.87,20.58,20.61,2753000.0,14.832,14.8819,14.6751,14.6965,2753000.0
2009-04-21 09:30:00,20.13,20.9,20.13,20.31,511900.0,14.3543,14.9033,14.3543,14.4826,511900.0
2009-04-21 10:00:00,20.31,20.35,20.25,20.26,541400.0,14.4826,14.5111,14.4398,14.447,541400.0
2009-04-21 10:30:00,20.26,20.29,20.15,20.28,525700.0,14.447,14.4683,14.3685,14.4612,525700.0
2009-04-21 11:00:00,20.29,20.43,20.25,20.3,745500.0,14.4683,14.5682,14.4398,14.4755,745500.0
2009-04-21 11:30:00,20.3,20.54,20.29,20.52,271400.0,14.4755,14.6466,14.4683,14.6324,271400.0
2009-04-21 12:00:00,20.52,20.63,20.51,20.6,163500.0,14.6324,14.7108,14.6252,14.6894,163500.0
2009-04-21 12:30:00,20.6,20.75,20.58,20.66,252100.0,14.6894,14.7964,14.6751,14.7322,252100.0
2009-04-21 13:00:00,20.66,20.8,20.65,20.74,304400.0,14.7322,14.832,14.7251,14.7892,304400.0
2009-04-21 13:30:00,20.74,20.8,20.67,20.76,252800.0,14.7892,14.832,14.7393,14.8035,252800.0
2009-04-21 14:00:00,20.76,20.84,20.69,20.84,313100.0,14.8035,14.8605,14.7536,14.8605,313100.0
2009-04-21 14:30:00,20.84,20.94,20.83,20.9,333000.0,14.8605,14.9318,14.8534,14.9033,333000.0
2009-04-21 15:00:00,20.9,21.06,20.9,21.03,850200.0,14.9033,15.0174,14.9033,14.996,850200.0
2009-04-21 15:30:00,21.03,21.31,20.97,21.3,2049000.0,14.996,15.1957,14.9532,15.1886,2049000.0
2009-04-22 09:30:00,20.7,20.88,20.51,20.81,497000.0,14.7607,14.8891,14.6252,14.8391,497000.0
2009-04-22 10:00:00,20.81,21.03,20.81,20.98,482400.0,14.8391,14.996,14.8391,14.9604,482400.0
2009-04-22 10:30:00,20.99,21.07,20.95,20.98,470700.0,14.9675,15.0245,14.939,14.9604,470700.0
2009-04-22 11:00:00,20.98,21.14,20.97,21.12,415900.0,14.9604,15.0745,14.9532,15.0602,415900.0
2009-04-22 11:30:00,21.12,21.18,21.07,21.08,236700.0,15.0602,15.103,15.0245,15.0317,236700.0
2009-04-22 12:00:00,21.09,21.2,21.03,21.04,382000.0,15.0388,15.1172,14.996,15.0032,382000.0
2009-04-22 12:30:00,21.03,21.14,20.96,21.13,356800.0,14.996,15.0745,14.9461,15.0673,356800.0
2009-04-22 13:00:00,21.13,21.23,21.07,21.21,224200.0,15.0673,15.1386,15.0245,15.1244,224200.0
2009-04-22 13:30:00,21.21,21.28,21.12,21.12,299300.0,15.1244,15.1743,15.0602,15.0602,299300.0
2009-04-22 14:00:00,21.12,21.33,21.08,21.26,446700.0,15.0602,15.2099,15.0317,15.16,446700.0
2009-04-22 14:30:00,21.27,21.41,21.27,21.32,426000.0,15.1672,15.267,15.1672,15.2028,426000.0
2009-04-22 15:00:00,21.33,21.39,21.17,21.22,448300.0,15.2099,15.2527,15.0959,15.1315,448300.0
2009-04-22 15:30:00,21.22,21.27,20.73,20.79,1978100.0,15.1315,15.1672,14.7821,14.8249,1978100.0
2009-04-23 09:30:00,20.61,20.68,20.31,20.33,371000.0,14.6965,14.7464,14.4826,14.4969,371000.0
2009-04-23 10:00:00,20.33,20.33,20.14,20.24,466100.0,14.4969,14.4969,14.3614,14.4327,466100.0
2009-04-23 10:30:00,20.25,20.28,20.1,20.1,510600.0,14.4398,14.4612,14.3329,14.3329,510600.0
2009-04-23 11:00:00,20.1,20.14,19.96,20.05,814500.0,14.3329,14.3614,14.233,14.2972,814500.0
2009-04-23 11:30:00,20.06,20.08,19.95,19.98,308100.0,14.3043,14.3186,14.2259,14.2473,308100.0
2009-04-23 12:00:00,19.97,20.0,19.95,19.98,216500.0,14.2402,14.2616,14.2259,14.2473,216500.0
2009-04-23 12:30:00,19.98,19.99,19.87,19.89,465800.0,14.2473,14.2544,14.1689,14.1831,465800.0
2009-04-23 13:00:00,19.9,19.95,19.83,19.95,376900.0,14.1902,14.2259,14.1403,14.2259,376900.0
2009-04-23 13:30:00,19.95,19.96,19.86,19.88,249200.0,14.2259,14.233,14.1617,14.176,249200.0
2009-04-23 14:00:00,19.88,19.91,19.8,19.91,518500.0,14.176,14.1974,14.1189,14.1974,518500.0
2009-04-23 14:30:00,19.91,20.0,19.86,19.87,465300.0,14.1974,14.2616,14.1617,14.1689,465300.0
2009-04-23 15:00:00,19.88,19.91,19.76,19.88,488300.0,14.176,14.1974,14.0904,14.176,488300.0
2009-04-23 15:30:00,19.88,20.32,19.83,20.22,2099600.0,14.176,14.4897,14.1403,14.4184,2099600.0
2009-04-24 09:30:00,20.37,20.41,20.03,20.14,323000.0,14.5254,14.5539,14.2829,14.3614,323000.0
2009-04-24 10:00:00,20.15,20.27,20.11,20.21,286400.0,14.3685,14.4541,14.34,14.4113,286400.0
2009-04-24 10:30:00,20.21,20.37,20.16,20.31,181800.0,14.4113,14.5254,14.3756,14.4826,181800.0
2009-04-24 11:00:00,20.31,20.33,20.15,20.26,235300.0,14.4826,14.4969,14.3685,14.447,235300.0
2009-04-24 11:30:00,20.27,20.28,20.17,20.17,154200.0,14.4541,14.4612,14.3828,14.3828,154200.0
2009-04-24 12:00:00,20.17,20.19,20.12,20.18,98700.0,14.3828,14.397,14.3471,14.3899,98700.0
2009-04-24 12:30:00,20.18,20.32,20.18,20.27,189500.0,14.3899,14.4897,14.3899,14.4541,189500.0
2009-04-24 13:00:00,20.27,20.32,20.2,20.25,185000.0,14.4541,14.4897,14.4042,14.4398,185000.0
2009-04-24 13:30:00,20.26,20.26,20.16,20.21,175800.0,14.447,14.447,14.3756,14.4113,175800.0
2009-04-24 14:00:00,20.21,20.37,20.06,20.34,726000.0,14.4113,14.5254,14.3043,14.504,726000.0
2009-04-24 14:30:00,20.34,20.47,20.32,20.4,325100.0,14.504,14.5967,14.4897,14.5468,325100.0
2009-04-24 15:00:00,20.41,20.47,20.33,20.42,488900.0,14.5539,14.5967,14.4969,14.561,488900.0
2009-04-24 15:30:00,20.42,20.58,20.22,20.34,1711900.0,14.561,14.6751,14.4184,14.504,1711900.0
2009-04-27 09:30:00,20.07,20.5,20.07,20.41,374600.0,14.3115,14.6181,14.3115,14.5539,374600.0
2009-04-27 10:00:00,20.41,20.56,20.2,20.44,411800.0,14.5539,14.6609,14.4042,14.5753,411800.0
2009-04-27 10:30:00,20.43,20.48,20.39,20.45,183000.0,14.5682,14.6038,14.5397,14.5824,183000.0
2009-04-27 11:00:00,20.45,20.49,20.33,20.41,115300.0,14.5824,14.611,14.4969,14.5539,115300.0
2009-04-27 11:30:00,20.41,20.51,20.36,20.49,97200.0,14.5539,14.6252,14.5183,14.611,97200.0
2009-04-27 12:00:00,20.49,20.54,20.41,20.54,130500.0,14.611,14.6466,14.5539,14.6466,130500.0
2009-04-27 12:30:00,20.54,20.55,20.4,20.44,286300.0,14.6466,14.6537,14.5468,14.5753,286300.0
2009-04-27 13:00:00,20.44,20.45,20.36,20.39,146100.0,14.5753,14.5824,14.5183,14.5397,146100.0
2009-04-27 13:30:00,20.39,20.45,20.32,20.41,184000.0,14.5397,14.5824,14.4897,14.5539,184000.0
2009-04-27 14:00:00,20.41,20.43,20.33,20.41,195400.0,14.5539,14.5682,14.4969,14.5539,195400.0
2009-04-27 14:30:00,20.41,20.45,20.37,20.4,257000.0,14.5539,14.5824,14.5254,14.5468,257000.0
2009-04-27 15:00:00,20.4,20.42,20.3,20.32,388000.0,14.5468,14.561,14.4755,14.4897,388000.0
2009-04-27 15:30:00,20.32,20.47,20.27,20.31,1134200.0,14.4897,14.5967,14.4541,14.4826,1134200.0
2009-04-28 09:30:00,19.99,20.36,19.92,20.25,354000.0,14.2544,14.5183,14.2045,14.4398,354000.0
2009-04-28 10:00:00,20.26,20.4,20.2,20.25,248000.0,14.447,14.5468,14.4042,14.4398,248000.0
2009-04-28 10:30:00,20.25,20.33,20.18,20.24,297200.0,14.4398,14.4969,14.3899,14.4327,297200.0
2009-04-28 11:00:00,20.25,20.29,20.23,20.29,229800.0,14.4398,14.4683,14.4256,14.4683,229800.0
2009-04-28 11:30:00,20.29,20.36,20.26,20.36,196900.0,14.4683,14.5183,14.447,14.5183,196900.0
2009-04-28 12:00:00,20.36,20.42,20.32,20.36,158200.0,14.5183,14.561,14.4897,14.5183,158200.0
2009-04-28 12:30:00,20.36,20.39,20.33,20.36,118100.0,14.5183,14.5397,14.4969,14.5183,118100.0
2009-04-28 13:00:00,20.36,20.39,20.26,20.28,140800.0,14.5183,14.5397,14.447,14.4612,140800.0
2009-04-28 13:30:00,20.28,20.37,20.23,20.26,216900.0,14.4612,14.5254,14.4256,14.447,216900.0
2009-04-28 14:00:00,20.25,20.37,20.24,20.34,259300.0,14.4398,14.5254,14.4327,14.504,259300.0
2009-04-28 14:30:00,20.33,20.4,20.3,20.3,128700.0,14.4969,14.5468,14.4755,14.4755,128700.0
2009-04-28 15:00:00,20.31,20.39,20.23,20.24,173000.0,14.4826,14.5397,14.4256,14.4327,173000.0
2009-04-28 15:30:00,20.23,20.26,20.1,20.12,759400.0,14.4256,14.447,14.3329,14.3471,759400.0
2009-04-29 09:30:00,20.31,20.5,20.22,20.5,198100.0,14.4826,14.6181,14.4184,14.6181,198100.0
2009-04-29 10:00:00,20.51,20.61,20.38,20.58,231500.0,14.6252,14.6965,14.5325,14.6751,231500.0
2009-04-29 10:30:00,20.58,20.66,20.56,20.63,386700.0,14.6751,14.7322,14.6609,14.7108,386700.0
2009-04-29 11:00:00,20.63,20.71,20.54,20.7,132600.0,14.7108,14.7678,14.6466,14.7607,132600.0
2009-04-29 11:30:00,20.7,20.7,20.64,20.65,164000.0,14.7607,14.7607,14.7179,14.7251,164000.0
2009-04-29 12:00:00,20.66,20.73,20.65,20.71,111600.0,14.7322,14.7821,14.7251,14.7678,111600.0
2009-04-29 12:30:00,20.71,20.79,20.7,20.78,101300.0,14.7678,14.8249,14.7607,14.8178,101300.0
2009-04-29 13:00:00,20.78,20.79,20.71,20.74,149000.0,14.8178,14.8249,14.7678,14.7892,149000.0
2009-04-29 13:30:00,20.75,20.76,20.64,20.67,210700.0,14.7964,14.8035,14.7179,14.7393,210700.0
2009-04-29 14:00:00,20.66,20.81,20.62,20.78,357200.0,14.7322,14.8391,14.7037,14.8178,357200.0
2009-04-29 14:30:00,20.79,20.98,20.78,20.92,505800.0,14.8249,14.9604,14.8178,14.9176,505800.0
2009-04-29 15:00:00,20.92,20.99,20.85,20.88,483800.0,14.9176,14.9675,14.8677,14.8891,483800.0
2009-04-29 15:30:00,20.88,21.05,20.79,21.01,1629000.0,14.8891,15.0103,14.8249,14.9818,1629000.0
2009-04-30 09:30:00,21.15,21.44,21.02,21.12,527600.0,15.0816,15.2884,14.9889,15.0602,527600.0
2009-04-30 10:00:00,21.13,21.25,21.09,21.19,691400.0,15.0673,15.1529,15.0388,15.1101,691400.0
2009-04-30 10:30:00,21.19,21.21,20.99,21.0,450500.0,15.1101,15.1244,14.9675,14.9746,450500.0
2009-04-30 11:00:00,21.0,21.13,20.98,20.99,235400.0,14.9746,15.0673,14.9604,14.9675,235400.0
2009-04-30 11:30:00,20.99,21.04,20.93,21.02,247600.0,14.9675,15.0032,14.9247,14.9889,247600.0
2009-04-30 12:00:00,21.02,21.1,20.98,21.07,135900.0,14.9889,15.0459,14.9604,15.0245,135900.0
2009-04-30 12:30:00,21.07,21.16,20.99,21.15,251700.0,15.0245,15.0887,14.9675,15.0816,251700.0
2009-04-30 13:00:00,21.14,21.18,21.06,21.1,262600.0,15.0745,15.103,15.0174,15.0459,262600.0
2009-04-30 13:30:00,21.1,21.28,21.08,21.26,292800.0,15.0459,15.1743,15.0317,15.16,292800.0
2009-04-30 14:00:00,21.27,21.28,21.14,21.21,340000.0,15.1672,15.1743,15.0745,15.1244,340000.0
2009-04-30 14:30:00,21.22,21.22,21.11,21.19,382900.0,15.1315,15.1315,15.0531,15.1101,382900.0
2009-04-30 15:00:00,21.19,21.19,20.98,21.08,772500.0,15.1101,15.1101,14.9604,15.0317,772500.0
2009-04-30 15:30:00,21.08,21.29,21.01,21.07,1605400.0,15.0317,15.1814,14.9818,15.0245,1605400.0
2009-05-01 09:30:00,20.53,21.05,19.83,20.03,1311800.0,14.6395,15.0103,14.1403,14.2829,1311800.0
2009-05-01 10:00:00,20.03,20.04,19.75,19.9,577100.0,14.2829,14.2901,14.0833,14.1902,577100.0
2009-05-01 10:30:00,19.9,19.99,19.86,19.95,466900.0,14.1902,14.2544,14.1617,14.2259,466900.0
2009-05-01 11:00:00,19.95,20.01,19.87,19.92,391100.0,14.2259,14.2687,14.1689,14.2045,391100.0
2009-05-01 11:30:00,19.93,20.01,19.92,19.98,555500.0,14.2116,14.2687,14.2045,14.2473,555500.0
2009-05-01 12:00:00,19.99,20.05,19.98,20.0,608100.0,14.2544,14.2972,14.2473,14.2616,608100.0
2009-05-01 12:30:00,19.99,20.07,19.98,20.01,154000.0,14.2544,14.3115,14.2473,14.2687,154000.0
2009-05-01 13:00:00,20.01,20.04,20.0,20.01,131600.0,14.2687,14.2901,14.2616,14.2687,131600.0
2009-05-01 13:30:00,20.02,20.07,19.99,20.05,294500.0,14.2758,14.3115,14.2544,14.2972,294500.0
2009-05-01 14:00:00,20.05,20.05,19.95,19.96,234700.0,14.2972,14.2972,14.2259,14.233,234700.0
2009-05-01 14:30:00,19.97,19.99,19.92,19.98,363800.0,14.2402,14.2544,14.2045,14.2473,363800.0
2009-05-01 15:00:00,19.98,20.02,19.89,19.91,555600.0,14.2473,14.2758,14.1831,14.1974,555600.0
2009-05-01 15:30:00,19.92,20.07,19.89,20.03,1523800.0,14.2045,14.3115,14.1831,14.2829,1523800.0
2009-05-04 09:30:00,20.2,20.24,19.89,20.0,377900.0,14.4042,14.4327,14.1831,14.2616,377900.0
2009-05-04 10:00:00,20.0,20.21,19.99,20.02,371100.0,14.2616,14.4113,14.2544,14.2758,371100.0
2009-05-04 10:30:00,20.02,20.12,20.0,20.07,196100.0,14.2758,14.3471,14.2616,14.3115,196100.0
2009-05-04 11:00:00,20.08,20.13,20.05,20.07,211800.0,14.3186,14.3543,14.2972,14.3115,211800.0
2009-05-04 11:30:00,20.06,20.09,19.99,20.01,308500.0,14.3043,14.3257,14.2544,14.2687,308500.0
2009-05-04 12:00:00,20.01,20.08,19.99,20.01,233400.0,14.2687,14.3186,14.2544,14.2687,233400.0
2009-05-04 12:30:00,20.02,20.11,20.02,20.04,116800.0,14.2758,14.34,14.2758,14.2901,116800.0
2009-05-04 13:00:00,20.05,20.06,20.0,20.01,133000.0,14.2972,14.3043,14.2616,14.2687,133000.0
2009-05-04 13:30:00,20.02,20.03,20.0,20.01,382100.0,14.2758,14.2829,14.2616,14.2687,382100.0
2009-05-04 14:00:00,20.01,20.05,20.0,20.05,381700.0,14.2687,14.2972,14.2616,14.2972,381700.0
2009-05-04 14:30:00,20.05,20.09,20.02,20.04,397100.0,14.2972,14.3257,14.2758,14.2901,397100.0
2009-05-04 15:00:00,20.04,20.12,20.01,20.1,482000.0,14.2901,14.3471,14.2687,14.3329,482000.0
2009-05-04 15:30:00,20.11,20.77,20.07,20.74,2943000.0,14.34,14.8106,14.3115,14.7892,2943000.0
2009-05-05 09:30:00,20.44,20.76,20.39,20.51,466400.0,14.5753,14.8035,14.5397,14.6252,466400.0
2009-05-05 10:00:00,20.51,20.57,20.44,20.53,359000.0,14.6252,14.668,14.5753,14.6395,359000.0
2009-05-05 10:30:00,20.52,20.52,20.37,20.45,283500.0,14.6324,14.6324,14.5254,14.5824,283500.0
2009-05-05 11:00:00,20.45,20.47,20.31,20.38,184900.0,14.5824,14.5967,14.4826,14.5325,184900.0
2009-05-05 11:30:00,20.38,20.45,20.37,20.41,269100.0,14.5325,14.5824,14.5254,14.5539,269100.0
2009-05-05 12:00:00,20.4,20.51,20.4,20.51,139400.0,14.5468,14.6252,14.5468,14.6252,139400.0
2009-05-05 12:30:00,20.5,20.55,20.48,20.53,201700.0,14.6181,14.6537,14.6038,14.6395,201700.0
2009-05-05 13:00:00,20.54,20.57,20.5,20.54,132500.0,14.6466,14.668,14.6181,14.6466,132500.0
2009-05-05 13:30:00,20.53,20.62,20.5,20.6,211000.0,14.6395,14.7037,14.6181,14.6894,211000.0
2009-05-05 14:00:00,20.61,20.64,20.54,20.56,375900.0,14.6965,14.7179,14.6466,14.6609,375900.0
2009-05-05 14:30:00,20.56,20.82,20.55,20.72,543200.0,14.6609,14.8463,14.6537,14.775,543200.0
2009-05-05 15:00:00,20.72,20.75,20.63,20.73,390700.0,14.775,14.7964,14.7108,14.7821,390700.0
2009-05-05 15:30:00,20.73,20.77,20.53,20.54,1324800.0,14.7821,14.8106,14.6395,14.6466,1324800.0
2009-05-06 09:30:00,21.01,21.65,21.01,21.49,1403500.0,14.9818,15.4381,14.9818,15.324,1403500.0
2009-05-06 10:00:00,21.49,21.56,21.23,21.42,911700.0,15.324,15.374,15.1386,15.2741,911700.0
2009-05-06 10:30:00,21.43,22.1,21.42,22.07,1107700.0,15.2813,15.759,15.2741,15.7376,1107700.0
2009-05-06 11:00:00,22.07,22.09,21.89,22.0,492000.0,15.7376,15.7519,15.6093,15.6877,492000.0
2009-05-06 11:30:00,22.0,22.05,21.93,22.01,303600.0,15.6877,15.7234,15.6378,15.6948,303600.0
2009-05-06 12:00:00,22.01,22.18,21.98,22.0,293400.0,15.6948,15.8161,15.6735,15.6877,293400.0
2009-05-06 12:30:00,22.0,22.01,21.94,21.97,201800.0,15.6877,15.6948,15.6449,15.6663,201800.0
2009-05-06 13:00:00,21.95,21.96,21.85,21.86,258000.0,15.6521,15.6592,15.5807,15.5879,258000.0
2009-05-06 13:30:00,21.86,22.11,21.84,22.11,313600.0,15.5879,15.7662,15.5736,15.7662,313600.0
2009-05-06 14:00:00,22.11,22.21,22.04,22.13,453800.0,15.7662,15.8375,15.7162,15.7804,453800.0
2009-05-06 14:30:00,22.14,22.24,22.04,22.21,613100.0,15.7875,15.8589,15.7162,15.8375,613100.0
2009-05-06 15:00:00,22.21,22.25,21.99,22.09,1044700.0,15.8375,15.866,15.6806,15.7519,1044700.0
2009-05-06 15:30:00,22.1,22.37,21.96,22.33,2244200.0,15.759,15.9516,15.6592,15.923,2244200.0
2009-05-07 09:30:00,22.41,22.81,21.67,21.71,1154500.0,15.9801,16.2653,15.4524,15.4809,1154500.0
2009-05-07 10:00:00,21.71,21.84,21.37,21.39,1202800.0,15.4809,15.5736,15.2385,15.2527,1202800.0
2009-05-07 10:30:00,21.39,21.46,21.24,21.28,617400.0,15.2527,15.3026,15.1458,15.1743,617400.0
2009-05-07 11:00:00,21.28,21.3,21.05,21.24,565100.0,15.1743,15.1886,15.0103,15.1458,565100.0
2009-05-07 11:30:00,21.23,21.27,21.03,21.08,696300.0,15.1386,15.1672,14.996,15.0317,696300.0
2009-05-07 12:00:00,21.07,21.1,20.98,21.0,583700.0,15.0245,15.0459,14.9604,14.9746,583700.0
2009-05-07 12:30:00,21.0,21.08,20.99,21.02,542900.0,14.9746,15.0317,14.9675,14.9889,542900.0
2009-05-07 13:00:00,21.03,21.06,20.84,20.94,528100.0,14.996,15.0174,14.8605,14.9318,528100.0
2009-05-07 13:30:00,20.94,21.08,20.84,21.06,516100.0,14.9318,15.0317,14.8605,15.0174,516100.0
2009-05-07 14:00:00,21.06,21.11,20.91,20.99,503500.0,15.0174,15.0531,14.9105,14.9675,503500.0
2009-05-07 14:30:00,20.99,21.0,20.73,20.76,585300.0,14.9675,14.9746,14.7821,14.8035,585300.0
2009-05-07 15:00:00,20.77,20.91,20.75,20.8,1278300.0,14.8106,14.9105,14.7964,14.832,1278300.0
2009-05-07 15:30:00,20.8,20.8,20.59,20.67,2631900.0,14.832,14.832,14.6823,14.7393,2631900.0
2009-05-08 09:30:00,21.03,21.05,20.13,20.27,642400.0,14.996,15.0103,14.3543,14.4541,642400.0
2009-05-08 10:00:00,20.28,20.3,19.83,20.01,801300.0,14.4612,14.4755,14.1403,14.2687,801300.0
2009-05-08 10:30:00,20.0,20.27,20.0,20.14,651700.0,14.2616,14.4541,14.2616,14.3614,651700.0
2009-05-08 11:00:00,20.13,20.25,20.1,20.2,395800.0,14.3543,14.4398,14.3329,14.4042,395800.0
2009-05-08 11:30:00,20.2,20.29,20.17,20.24,438100.0,14.4042,14.4683,14.3828,14.4327,438100.0
2009-05-08 12:00:00,20.28,20.3,20.16,20.18,502700.0,14.4612,14.4755,14.3756,14.3899,502700.0
2009-05-08 12:30:00,20.18,20.25,20.1,20.2,934300.0,14.3899,14.4398,14.3329,14.4042,934300.0
2009-05-08 13:00:00,20.19,20.3,20.15,20.26,336900.0,14.397,14.4755,14.3685,14.447,336900.0
2009-05-08 13:30:00,20.25,20.26,20.17,20.18,199600.0,14.4398,14.447,14.3828,14.3899,199600.0
2009-05-08 14:00:00,20.19,20.34,20.18,20.29,353900.0,14.397,14.504,14.3899,14.4683,353900.0
2009-05-08 14:30:00,20.29,20.36,20.27,20.29,348400.0,14.4683,14.5183,14.4541,14.4683,348400.0
2009-05-08 15:00:00,20.29,20.32,20.19,20.3,652000.0,14.4683,14.4897,14.397,14.4755,652000.0
2009-05-08 15:30:00,20.3,20.54,20.27,20.48,2645800.0,14.4755,14.6466,14.4541,14.6038,2645800.0
2009-05-11 09:30:00,19.93,20.27,19.8,20.26,416700.0,14.2116,14.4541,14.1189,14.447,416700.0
2009-05-11 10:00:00,20.26,20.36,20.2,20.31,448100.0,14.447,14.5183,14.4042,14.4826,448100.0
2009-05-11 10:30:00,20.31,20.61,20.26,20.56,404800.0,14.4826,14.6965,14.447,14.6609,404800.0
2009-05-11 11:00:00,20.56,20.6,20.46,20.51,238100.0,14.6609,14.6894,14.5896,14.6252,238100.0
2009-05-11 11:30:00,20.52,20.53,20.42,20.44,156100.0,14.6324,14.6395,14.561,14.5753,156100.0
2009-05-11 12:00:00,20.44,20.49,20.39,20.48,135400.0,14.5753,14.611,14.5397,14.6038,135400.0
2009-05-11 12:30:00,20.48,20.54,20.44,20.45,140000.0,14.6038,14.6466,14.5753,14.5824,140000.0
2009-05-11 13:00:00,20.45,20.49,20.37,20.48,166200.0,14.5824,14.611,14.5254,14.6038,166200.0
2009-05-11 13:30:00,20.48,20.56,20.43,20.49,155400.0,14.6038,14.6609,14.5682,14.611,155400.0
2009-05-11 14:00:00,20.5,20.5,20.41,20.46,224100.0,14.6181,14.6181,14.5539,14.5896,224100.0
2009-05-11 14:30:00,20.46,20.5,20.41,20.43,213700.0,14.5896,14.6181,14.5539,14.5682,213700.0
2009-05-11 15:00:00,20.43,20.46,20.26,20.31,399900.0,14.5682,14.5896,14.447,14.4826,399900.0
2009-05-11 15:30:00,20.3,20.33,20.02,20.07,1931600.0,14.4755,14.4969,14.2758,14.3115,1931600.0
2009-05-12 09:30:00,20.3,20.43,19.81,19.81,447800.0,14.4755,14.5682,14.1261,14.1261,447800.0
2009-05-12 10:00:00,19.81,19.99,19.71,19.79,615500.0,14.1261,14.2544,14.0548,14.1118,615500.0
2009-05-12 10:30:00,19.78,19.79,19.7,19.72,458000.0,14.1047,14.1118,14.0476,14.0619,458000.0
2009-05-12 11:00:00,19.71,19.73,19.64,19.73,175600.0,14.0548,14.069,14.0048,14.069,175600.0
2009-05-12 11:30:00,19.73,19.89,19.73,19.89,204500.0,14.069,14.1831,14.069,14.1831,204500.0
2009-05-12 12:00:00,19.89,19.93,19.86,19.89,244100.0,14.1831,14.2116,14.1617,14.1831,244100.0
2009-05-12 12:30:00,19.89,19.91,19.83,19.83,121100.0,14.1831,14.1974,14.1403,14.1403,121100.0
2009-05-12 13:00:00,19.84,19.95,19.83,19.89,213600.0,14.1475,14.2259,14.1403,14.1831,213600.0
2009-05-12 13:30:00,19.89,19.95,19.86,19.9,143100.0,14.1831,14.2259,14.1617,14.1902,143100.0
2009-05-12 14:00:00,19.89,20.01,19.84,19.96,221100.0,14.1831,14.2687,14.1475,14.233,221100.0
2009-05-12 14:30:00,19.96,20.23,19.93,20.21,346200.0,14.233,14.4256,14.2116,14.4113,346200.0
2009-05-12 15:00:00,20.22,20.29,20.11,20.23,392500.0,14.4184,14.4683,14.34,14.4256,392500.0
2009-05-12 15:30:00,20.23,20.25,19.9,20.03,1061700.0,14.4256,14.4398,14.1902,14.2829,1061700.0
2009-05-13 09:30:00,19.68,19.98,19.64,19.91,366400.0,14.0334,14.2473,14.0048,14.1974,366400.0
2009-05-13 10:00:00,19.92,20.02,19.83,19.96,232200.0,14.2045,14.2758,14.1403,14.233,232200.0
2009-05-13 10:30:00,19.97,20.0,19.83,19.85,180200.0,14.2402,14.2616,14.1403,14.1546,180200.0
2009-05-13 11:00:00,19.85,20.0,19.83,19.98,140300.0,14.1546,14.2616,14.1403,14.2473,140300.0
2009-05-13 11:30:00,19.99,20.01,19.95,20.0,169700.0,14.2544,14.2687,14.2259,14.2616,169700.0
2009-05-13 12:00:00,20.0,20.04,19.94,19.99,152300.0,14.2616,14.2901,14.2188,14.2544,152300.0
2009-05-13 12:30:00,19.99,20.0,19.84,19.84,186300.0,14.2544,14.2616,14.1475,14.1475,186300.0
2009-05-13 13:00:00,19.84,19.9,19.73,19.73,411200.0,14.1475,14.1902,14.069,14.069,411200.0
2009-05-13 13:30:00,19.73,19.77,19.64,19.75,389000.0,14.069,14.0975,14.0048,14.0833,389000.0
2009-05-13 14:00:00,19.76,19.76,19.58,19.61,264600.0,14.0904,14.0904,13.9621,13.9835,264600.0
2009-05-13 14:30:00,19.62,19.65,19.59,19.64,187800.0,13.9906,14.012,13.9692,14.0048,187800.0
2009-05-13 15:00:00,19.64,19.65,19.46,19.54,587700.0,14.0048,14.012,13.8765,13.9335,587700.0
2009-05-13 15:30:00,19.55,19.6,19.39,19.5,2090800.0,13.9407,13.9763,13.8266,13.905,2090800.0
2009-05-14 09:30:00,19.65,19.78,19.43,19.51,375800.0,14.012,14.1047,13.8551,13.9121,375800.0
2009-05-14 10:00:00,19.51,19.62,19.36,19.37,544300.0,13.9121,13.9906,13.8052,13.8123,544300.0
2009-05-14 10:30:00,19.37,19.38,19.21,19.3,494900.0,13.8123,13.8194,13.6982,13.7624,494900.0
2009-05-14 11:00:00,19.29,19.41,19.29,19.36,375100.0,13.7553,13.8408,13.7553,13.8052,375100.0
2009-05-14 11:30:00,19.36,19.38,19.16,19.17,520100.0,13.8052,13.8194,13.6626,13.6697,520100.0
2009-05-14 12:00:00,19.17,19.18,19.08,19.09,614200.0,13.6697,13.6768,13.6055,13.6127,614200.0
2009-05-14 12:30:00,19.09,19.11,18.82,18.84,1066800.0,13.6127,13.6269,13.4201,13.4344,1066800.0
2009-05-14 13:00:00,18.84,18.9,18.78,18.82,749600.0,13.4344,13.4772,13.3916,13.4201,749600.0
2009-05-14 13:30:00,18.81,18.96,18.81,18.86,506500.0,13.413,13.52,13.413,13.4486,506500.0
2009-05-14 14:00:00,18.87,19.07,18.87,19.02,352900.0,13.4558,13.5984,13.4558,13.5627,352900.0
2009-05-14 14:30:00,19.02,19.09,18.99,19.08,533300.0,13.5627,13.6127,13.5413,13.6055,533300.0
2009-05-14 15:00:00,19.09,19.11,19.0,19.04,570900.0,13.6127,13.6269,13.5485,13.577,570900.0
2009-05-14 15:30:00,19.04,19.17,18.92,19.08,2491400.0,13.577,13.6697,13.4914,13.6055,2491400.0
2009-05-15 09:30:00,19.07,19.31,18.91,19.23,1071400.0,13.5984,13.7695,13.4843,13.7125,1071400.0
2009-05-15 10:00:00,19.23,19.31,19.2,19.27,230300.0,13.7125,13.7695,13.6911,13.741,230300.0
2009-05-15 10:30:00,19.27,19.32,19.24,19.3,308300.0,13.741,13.7767,13.7196,13.7624,308300.0
2009-05-15 11:00:00,19.29,19.42,19.27,19.4,336000.0,13.7553,13.848,13.741,13.8337,336000.0
2009-05-15 11:30:00,19.39,19.45,19.32,19.34,458800.0,13.8266,13.8694,13.7767,13.7909,458800.0
2009-05-15 12:00:00,19.33,19.37,19.25,19.33,260400.0,13.7838,13.8123,13.7267,13.7838,260400.0
2009-05-15 12:30:00,19.33,19.37,19.24,19.25,190200.0,13.7838,13.8123,13.7196,13.7267,190200.0
2009-05-15 13:00:00,19.24,19.26,19.2,19.22,241400.0,13.7196,13.7339,13.6911,13.7054,241400.0
2009-05-15 13:30:00,19.21,19.24,19.19,19.2,100100.0,13.6982,13.7196,13.684,13.6911,100100.0
2009-05-15 14:00:00,19.2,19.25,19.14,19.22,276700.0,13.6911,13.7267,13.6483,13.7054,276700.0
2009-05-15 14:30:00,19.22,19.23,19.16,19.21,419100.0,13.7054,13.7125,13.6626,13.6982,419100.0
2009-05-15 15:00:00,19.21,19.21,19.06,19.18,435000.0,13.6982,13.6982,13.5913,13.6768,435000.0
2009-05-15 15:30:00,19.19,19.22,19.08,19.13,1215000.0,13.684,13.7054,13.6055,13.6412,1215000.0
2009-05-18 09:30:00,19.34,19.47,19.15,19.24,395000.0,13.7909,13.8836,13.6554,13.7196,395000.0
2009-05-18 10:00:00,19.25,19.26,19.17,19.2,428200.0,13.7267,13.7339,13.6697,13.6911,428200.0
2009-05-18 10:30:00,19.21,19.26,19.11,19.12,425200.0,13.6982,13.7339,13.6269,13.634,425200.0
2009-05-18 11:00:00,19.12,19.15,19.02,19.08,239000.0,13.634,13.6554,13.5627,13.6055,239000.0
2009-05-18 11:30:00,19.09,19.13,19.04,19.06,151900.0,13.6127,13.6412,13.577,13.5913,151900.0
2009-05-18 12:00:00,19.06,19.23,19.06,19.23,117300.0,13.5913,13.7125,13.5913,13.7125,117300.0
2009-05-18 12:30:00,19.23,19.29,19.22,19.28,89400.0,13.7125,13.7553,13.7054,13.7481,89400.0
2009-05-18 13:00:00,19.28,19.29,19.22,19.24,144800.0,13.7481,13.7553,13.7054,13.7196,144800.0
2009-05-18 13:30:00,19.24,19.32,19.2,19.3,276500.0,13.7196,13.7767,13.6911,13.7624,276500.0
2009-05-18 14:00:00,19.3,19.38,19.29,19.36,168500.0,13.7624,13.8194,13.7553,13.8052,168500.0
2009-05-18 14:30:00,19.37,19.47,19.36,19.47,223100.0,13.8123,13.8836,13.8052,13.8836,223100.0
2009-05-18 15:00:00,19.47,19.56,19.46,19.5,341200.0,13.8836,13.9478,13.8765,13.905,341200.0
2009-05-18 15:30:00,19.51,19.85,19.48,19.75,2448600.0,13.9121,14.1546,13.8908,14.0833,2448600.0
2009-05-19 09:30:00,19.62,19.62,19.21,19.25,446400.0,13.9906,13.9906,13.6982,13.7267,446400.0
2009-05-19 10:00:00,19.25,19.41,19.23,19.3,375900.0,13.7267,13.8408,13.7125,13.7624,375900.0
2009-05-19 10:30:00,19.29,19.43,19.29,19.38,243700.0,13.7553,13.8551,13.7553,13.8194,243700.0
2009-05-19 11:00:00,19.38,19.4,19.32,19.35,407800.0,13.8194,13.8337,13.7767,13.7981,407800.0
2009-05-19 11:30:00,19.35,19.36,19.27,19.29,244800.0,13.7981,13.8052,13.741,13.7553,244800.0
2009-05-19 12:00:00,19.29,19.3,19.24,19.3,178100.0,13.7553,13.7624,13.7196,13.7624,178100.0
2009-05-19 12:30:00,19.3,19.32,19.28,19.29,195400.0,13.7624,13.7767,13.7481,13.7553,195400.0
2009-05-19 13:00:00,19.29,19.32,19.22,19.28,287000.0,13.7553,13.7767,13.7054,13.7481,287000.0
2009-05-19 13:30:00,19.28,19.3,19.16,19.19,439100.0,13.7481,13.7624,13.6626,13.684,439100.0
2009-05-19 14:00:00,19.18,19.21,19.13,19.15,461400.0,13.6768,13.6982,13.6412,13.6554,461400.0
2009-05-19 14:30:00,19.16,19.23,19.14,19.21,295300.0,13.6626,13.7125,13.6483,13.6982,295300.0
2009-05-19 15:00:00,19.22,19.26,19.21,19.24,217800.0,13.7054,13.7339,13.6982,13.7196,217800.0
2009-05-19 15:30:00,19.25,19.25,18.97,18.99,1232700.0,13.7267,13.7267,13.5271,13.5413,1232700.0
2009-05-20 09:30:00,19.3,19.57,19.21,19.46,541800.0,13.7624,13.9549,13.6982,13.8765,541800.0
2009-05-20 10:00:00,19.46,19.58,19.41,19.56,414500.0,13.8765,13.9621,13.8408,13.9478,414500.0
2009-05-20 10:30:00,19.56,19.64,19.4,19.42,253300.0,13.9478,14.0048,13.8337,13.848,253300.0
2009-05-20 11:00:00,19.42,19.52,19.41,19.51,392800.0,13.848,13.9193,13.8408,13.9121,392800.0
2009-05-20 11:30:00,19.52,19.58,19.4,19.41,217300.0,13.9193,13.9621,13.8337,13.8408,217300.0
2009-05-20 12:00:00,19.41,19.48,19.36,19.4,234700.0,13.8408,13.8908,13.8052,13.8337,234700.0
2009-05-20 12:30:00,19.39,19.4,19.22,19.22,236500.0,13.8266,13.8337,13.7054,13.7054,236500.0
2009-05-20 13:00:00,19.22,19.32,19.21,19.32,213600.0,13.7054,13.7767,13.6982,13.7767,213600.0
2009-05-20 13:30:00,19.32,19.41,19.29,19.32,204300.0,13.7767,13.8408,13.7553,13.7767,204300.0
2009-05-20 14:00:00,19.32,19.38,19.21,19.32,241800.0,13.7767,13.8194,13.6982,13.7767,241800.0
2009-05-20 14:30:00,19.32,19.36,19.24,19.31,235600.0,13.7767,13.8052,13.7196,13.7695,235600.0
2009-05-20 15:00:00,19.31,19.31,19.1,19.17,401500.0,13.7695,13.7695,13.6198,13.6697,401500.0
2009-05-20 15:30:00,19.17,19.18,19.04,19.11,1027200.0,13.6697,13.6768,13.577,13.6269,1027200.0
2009-05-21 09:30:00,18.86,19.02,18.67,18.88,358700.0,13.4486,13.5627,13.3132,13.4629,358700.0
2009-05-21 10:00:00,18.93,19.05,18.83,18.87,313500.0,13.4986,13.5841,13.4273,13.4558,313500.0
2009-05-21 10:30:00,18.86,18.93,18.79,18.79,174800.0,13.4486,13.4986,13.3987,13.3987,174800.0
2009-05-21 11:00:00,18.79,18.87,18.79,18.84,129900.0,13.3987,13.4558,13.3987,13.4344,129900.0
2009-05-21 11:30:00,18.84,19.01,18.83,19.0,244200.0,13.4344,13.5556,13.4273,13.5485,244200.0
2009-05-21 12:00:00,19.01,19.03,18.96,19.01,296300.0,13.5556,13.5699,13.52,13.5556,296300.0
2009-05-21 12:30:00,19.01,19.04,18.99,19.03,190300.0,13.5556,13.577,13.5413,13.5699,190300.0
2009-05-21 13:00:00,19.03,19.06,18.99,19.0,250400.0,13.5699,13.5913,13.5413,13.5485,250400.0
2009-05-21 13:30:00,19.0,19.06,18.99,19.01,229800.0,13.5485,13.5913,13.5413,13.5556,229800.0
2009-05-21 14:00:00,19.02,19.02,18.88,18.89,235100.0,13.5627,13.5627,13.4629,13.47,235100.0
2009-05-21 14:30:00,18.88,18.92,18.84,18.89,237700.0,13.4629,13.4914,13.4344,13.47,237700.0
2009-05-21 15:00:00,18.89,18.9,18.81,18.82,263000.0,13.47,13.4772,13.413,13.4201,263000.0
2009-05-21 15:30:00,18.83,19.0,18.82,18.99,885600.0,13.4273,13.5485,13.4201,13.5413,885600.0
2009-05-22 09:30:00,18.99,19.06,18.9,19.05,231300.0,13.5413,13.5913,13.4772,13.5841,231300.0
2009-05-22 10:00:00,19.05,19.12,19.01,19.07,218600.0,13.5841,13.634,13.5556,13.5984,218600.0
2009-05-22 10:30:00,19.07,19.13,18.96,19.13,221800.0,13.5984,13.6412,13.52,13.6412,221800.0
2009-05-22 11:00:00,19.13,19.15,19.11,19.12,116100.0,13.6412,13.6554,13.6269,13.634,116100.0
2009-05-22 11:30:00,19.12,19.16,19.09,19.16,66000.0,13.634,13.6626,13.6127,13.6626,66000.0
2009-05-22 12:00:00,19.15,19.21,19.13,19.13,74800.0,13.6554,13.6982,13.6412,13.6412,74800.0
2009-05-22 12:30:00,19.13,19.17,19.09,19.15,92600.0,13.6412,13.6697,13.6127,13.6554,92600.0
2009-05-22 13:00:00,19.14,19.18,19.07,19.07,65700.0,13.6483,13.6768,13.5984,13.5984,65700.0
2009-05-22 13:30:00,19.07,19.16,19.03,19.16,109900.0,13.5984,13.6626,13.5699,13.6626,109900.0
2009-05-22 14:00:00,19.16,19.18,19.1,19.12,62300.0,13.6626,13.6768,13.6198,13.634,62300.0
2009-05-22 14:30:00,19.12,19.12,19.07,19.09,73000.0,13.634,13.634,13.5984,13.6127,73000.0
2009-05-22 15:00:00,19.09,19.11,18.99,18.99,151800.0,13.6127,13.6269,13.5413,13.5413,151800.0
2009-05-22 15:30:00,18.99,19.09,18.83,18.85,549800.0,13.5413,13.6127,13.4273,13.4415,549800.0
2009-05-26 09:30:00,18.93,18.93,18.5,18.62,405100.0,13.4986,13.4986,13.1919,13.2775,405100.0
2009-05-26 10:00:00,18.62,19.01,18.62,18.99,436200.0,13.2775,13.5556,13.2775,13.5413,436200.0
2009-05-26 10:30:00,18.99,19.03,18.86,18.9,205800.0,13.5413,13.5699,13.4486,13.4772,205800.0
2009-05-26 11:00:00,18.89,19.06,18.86,19.04,286500.0,13.47,13.5913,13.4486,13.577,286500.0
2009-05-26 11:30:00,19.03,19.14,19.03,19.1,153300.0,13.5699,13.6483,13.5699,13.6198,153300.0
2009-05-26 12:00:00,19.1,19.12,19.09,19.11,163500.0,13.6198,13.634,13.6127,13.6269,163500.0
2009-05-26 12:30:00,19.11,19.2,19.1,19.19,304700.0,13.6269,13.6911,13.6198,13.684,304700.0
2009-05-26 13:00:00,19.18,19.24,19.11,19.13,191200.0,13.6768,13.7196,13.6269,13.6412,191200.0
2009-05-26 13:30:00,19.13,19.13,19.02,19.03,221900.0,13.6412,13.6412,13.5627,13.5699,221900.0
2009-05-26 14:00:00,19.03,19.06,18.98,19.0,199500.0,13.5699,13.5913,13.5342,13.5485,199500.0
2009-05-26 14:30:00,19.0,19.03,18.89,18.9,194100.0,13.5485,13.5699,13.47,13.4772,194100.0
2009-05-26 15:00:00,18.91,18.97,18.87,18.94,272300.0,13.4843,13.5271,13.4558,13.5057,272300.0
2009-05-26 15:30:00,18.94,19.13,18.92,19.11,1142200.0,13.5057,13.6412,13.4914,13.6269,1142200.0
2009-05-27 09:30:00,19.18,19.28,18.94,19.23,306500.0,13.6768,13.7481,13.5057,13.7125,306500.0
2009-05-27 10:00:00,19.24,19.31,19.05,19.08,227700.0,13.7196,13.7695,13.5841,13.6055,227700.0
2009-05-27 10:30:00,19.08,19.1,19.0,19.05,272500.0,13.6055,13.6198,13.5485,13.5841,272500.0
2009-05-27 11:00:00,19.05,19.1,19.0,19.08,146700.0,13.5841,13.6198,13.5485,13.6055,146700.0
2009-05-27 11:30:00,19.08,19.08,18.98,18.99,216000.0,13.6055,13.6055,13.5342,13.5413,216000.0
2009-05-27 12:00:00,19.0,19.04,18.93,19.04,272800.0,13.5485,13.577,13.4986,13.577,272800.0
2009-05-27 12:30:00,19.04,19.06,18.94,18.96,627500.0,13.577,13.5913,13.5057,13.52,627500.0
2009-05-27 13:00:00,18.96,19.05,18.96,19.03,180900.0,13.52,13.5841,13.52,13.5699,180900.0
2009-05-27 13:30:00,19.03,19.03,18.87,18.91,192100.0,13.5699,13.5699,13.4558,13.4843,192100.0
2009-05-27 14:00:00,18.9,18.93,18.86,18.89,282200.0,13.4772,13.4986,13.4486,13.47,282200.0
2009-05-27 14:30:00,18.88,18.95,18.88,18.9,223500.0,13.4629,13.5128,13.4629,13.4772,223500.0
2009-05-27 15:00:00,18.9,18.95,18.81,18.85,669600.0,13.4772,13.5128,13.413,13.4415,669600.0
2009-05-27 15:30:00,18.86,18.92,18.69,18.7,1754600.0,13.4486,13.4914,13.3274,13.3346,1754600.0
2009-05-28 09:30:00,18.85,18.99,18.69,18.94,273500.0,13.4415,13.5413,13.3274,13.5057,273500.0
2009-05-28 10:00:00,18.93,18.93,18.57,18.6,317900.0,13.4986,13.4986,13.2419,13.2632,317900.0
2009-05-28 10:30:00,18.61,18.64,18.55,18.63,205300.0,13.2704,13.2918,13.2276,13.2846,205300.0
2009-05-28 11:00:00,18.62,18.75,18.58,18.68,214000.0,13.2775,13.3702,13.249,13.3203,214000.0
2009-05-28 11:30:00,18.67,18.7,18.6,18.68,161200.0,13.3132,13.3346,13.2632,13.3203,161200.0
2009-05-28 12:00:00,18.68,18.7,18.5,18.5,171000.0,13.3203,13.3346,13.1919,13.1919,171000.0
2009-05-28 12:30:00,18.51,18.58,18.5,18.56,178000.0,13.1991,13.249,13.1919,13.2347,178000.0
2009-05-28 13:00:00,18.55,18.75,18.55,18.67,257400.0,13.2276,13.3702,13.2276,13.3132,257400.0
2009-05-28 13:30:00,18.67,18.73,18.62,18.67,197800.0,13.3132,13.3559,13.2775,13.3132,197800.0
2009-05-28 14:00:00,18.66,18.71,18.59,18.66,410900.0,13.306,13.3417,13.2561,13.306,410900.0
2009-05-28 14:30:00,18.66,18.7,18.6,18.64,239300.0,13.306,13.3346,13.2632,13.2918,239300.0
2009-05-28 15:00:00,18.63,18.74,18.62,18.72,566600.0,13.2846,13.3631,13.2775,13.3488,566600.0
2009-05-28 15:30:00,18.72,18.79,18.69,18.75,1421700.0,13.3488,13.3987,13.3274,13.3702,1421700.0
2009-05-29 09:30:00,18.79,18.79,18.5,18.52,283000.0,13.3987,13.3987,13.1919,13.2062,283000.0
2009-05-29 10:00:00,18.53,18.7,18.46,18.6,369900.0,13.2133,13.3346,13.1634,13.2632,369900.0
2009-05-29 10:30:00,18.61,18.62,18.47,18.47,266600.0,13.2704,13.2775,13.1705,13.1705,266600.0
2009-05-29 11:00:00,18.48,18.51,18.43,18.45,364600.0,13.1777,13.1991,13.142,13.1563,364600.0
2009-05-29 11:30:00,18.45,18.51,18.44,18.48,152000.0,13.1563,13.1991,13.1492,13.1777,152000.0
2009-05-29 12:00:00,18.49,18.59,18.49,18.56,73400.0,13.1848,13.2561,13.1848,13.2347,73400.0
2009-05-29 12:30:00,18.56,18.56,18.49,18.5,129200.0,13.2347,13.2347,13.1848,13.1919,129200.0
2009-05-29 13:00:00,18.5,18.56,18.49,18.54,102000.0,13.1919,13.2347,13.1848,13.2205,102000.0
2009-05-29 13:30:00,18.54,18.6,18.54,18.57,117300.0,13.2205,13.2632,13.2205,13.2419,117300.0
2009-05-29 14:00:00,18.55,18.64,18.54,18.57,113200.0,13.2276,13.2918,13.2205,13.2419,113200.0
2009-05-29 14:30:00,18.58,18.59,18.49,18.57,136800.0,13.249,13.2561,13.1848,13.2419,136800.0
2009-05-29 15:00:00,18.57,18.71,18.54,18.7,248200.0,13.2419,13.3417,13.2205,13.3346,248200.0
2009-05-29 15:30:00,18.7,18.95,18.63,18.95,910500.0,13.3346,13.5128,13.2846,13.5128,910500.0
2009-06-01 09:30:00,18.56,19.07,18.56,18.84,402200.0,13.2347,13.5984,13.2347,13.4344,402200.0
2009-06-01 10:00:00,18.86,18.97,18.83,18.91,460300.0,13.4486,13.5271,13.4273,13.4843,460300.0
2009-06-01 10:30:00,18.91,18.92,18.8,18.81,420400.0,13.4843,13.4914,13.4059,13.413,420400.0
2009-06-01 11:00:00,18.81,18.82,18.76,18.82,420200.0,13.413,13.4201,13.3773,13.4201,420200.0
2009-06-01 11:30:00,18.81,18.91,18.81,18.86,375600.0,13.413,13.4843,13.413,13.4486,375600.0
2009-06-01 12:00:00,18.87,18.9,18.83,18.88,181700.0,13.4558,13.4772,13.4273,13.4629,181700.0
2009-06-01 12:30:00,18.89,18.9,18.81,18.81,135700.0,13.47,13.4772,13.413,13.413,135700.0
2009-06-01 13:00:00,18.82,18.89,18.8,18.89,261700.0,13.4201,13.47,13.4059,13.47,261700.0
2009-06-01 13:30:00,18.89,18.91,18.87,18.9,215500.0,13.47,13.4843,13.4558,13.4772,215500.0
2009-06-01 14:00:00,18.9,19.02,18.9,18.95,342600.0,13.4772,13.5627,13.4772,13.5128,342600.0
2009-06-01 14:30:00,18.96,19.03,18.9,19.02,570900.0,13.52,13.5699,13.4772,13.5627,570900.0
2009-06-01 15:00:00,19.03,19.07,18.95,19.06,407700.0,13.5699,13.5984,13.5128,13.5913,407700.0
2009-06-01 15:30:00,19.06,19.22,19.05,19.09,1302200.0,13.5913,13.7054,13.5841,13.6127,1302200.0
2009-06-02 09:30:00,19.25,19.54,19.1,19.53,401400.0,13.7267,13.9335,13.6198,13.9264,401400.0
2009-06-02 10:00:00,19.54,19.67,19.51,19.65,323700.0,13.9335,14.0262,13.9121,14.012,323700.0
2009-06-02 10:30:00,19.65,19.72,19.57,19.68,295900.0,14.012,14.0619,13.9549,14.0334,295900.0
2009-06-02 11:00:00,19.68,19.69,19.58,19.58,304500.0,14.0334,14.0405,13.9621,13.9621,304500.0
2009-06-02 11:30:00,19.58,19.59,19.49,19.52,238800.0,13.9621,13.9692,13.8979,13.9193,238800.0
2009-06-02 12:00:00,19.52,19.58,19.47,19.49,201600.0,13.9193,13.9621,13.8836,13.8979,201600.0
2009-06-02 12:30:00,19.49,19.5,19.44,19.49,151300.0,13.8979,13.905,13.8622,13.8979,151300.0
2009-06-02 13:00:00,19.48,19.49,19.43,19.45,343200.0,13.8908,13.8979,13.8551,13.8694,343200.0
2009-06-02 13:30:00,19.45,19.52,19.43,19.51,419500.0,13.8694,13.9193,13.8551,13.9121,419500.0
2009-06-02 14:00:00,19.5,19.56,19.46,19.52,344500.0,13.905,13.9478,13.8765,13.9193,344500.0
2009-06-02 14:30:00,19.51,19.52,19.48,19.49,233200.0,13.9121,13.9193,13.8908,13.8979,233200.0
2009-06-02 15:00:00,19.49,19.59,19.49,19.55,457500.0,13.8979,13.9692,13.8979,13.9407,457500.0
2009-06-02 15:30:00,19.55,19.61,19.5,19.53,1593100.0,13.9407,13.9835,13.905,13.9264,1593100.0
2009-06-03 09:30:00,19.44,19.65,19.23,19.59,444200.0,13.8622,14.012,13.7125,13.9692,444200.0
2009-06-03 10:00:00,19.59,19.6,19.45,19.56,420200.0,13.9692,13.9763,13.8694,13.9478,420200.0
2009-06-03 10:30:00,19.56,19.69,19.49,19.6,286900.0,13.9478,14.0405,13.8979,13.9763,286900.0
2009-06-03 11:00:00,19.6,19.63,19.59,19.62,182800.0,13.9763,13.9977,13.9692,13.9906,182800.0
2009-06-03 11:30:00,19.61,19.67,19.56,19.58,250400.0,13.9835,14.0262,13.9478,13.9621,250400.0
2009-06-03 12:00:00,19.58,19.65,19.55,19.61,220700.0,13.9621,14.012,13.9407,13.9835,220700.0
2009-06-03 12:30:00,19.61,19.62,19.58,19.58,172300.0,13.9835,13.9906,13.9621,13.9621,172300.0
2009-06-03 13:00:00,19.58,19.6,19.56,19.57,143600.0,13.9621,13.9763,13.9478,13.9549,143600.0
2009-06-03 13:30:00,19.57,19.58,19.49,19.5,158600.0,13.9549,13.9621,13.8979,13.905,158600.0
2009-06-03 14:00:00,19.49,19.51,19.42,19.45,261900.0,13.8979,13.9121,13.848,13.8694,261900.0
2009-06-03 14:30:00,19.46,19.49,19.4,19.49,245300.0,13.8765,13.8979,13.8337,13.8979,245300.0
2009-06-03 15:00:00,19.49,19.52,19.41,19.41,259600.0,13.8979,13.9193,13.8408,13.8408,259600.0
2009-06-03 15:30:00,19.41,19.55,19.38,19.55,795500.0,13.8408,13.9407,13.8194,13.9407,795500.0
2009-06-04 09:30:00,19.63,19.89,19.31,19.34,202400.0,13.9977,14.1831,13.7695,13.7909,202400.0
2009-06-04 10:00:00,19.34,19.46,19.31,19.43,179200.0,13.7909,13.8765,13.7695,13.8551,179200.0
2009-06-04 10:30:00,19.44,19.5,19.44,19.48,166200.0,13.8622,13.905,13.8622,13.8908,166200.0
2009-06-04 11:00:00,19.48,19.5,19.39,19.4,228000.0,13.8908,13.905,13.8266,13.8337,228000.0
2009-06-04 11:30:00,19.39,19.41,19.3,19.3,140900.0,13.8266,13.8408,13.7624,13.7624,140900.0
2009-06-04 12:00:00,19.3,19.31,19.23,19.31,130600.0,13.7624,13.7695,13.7125,13.7695,130600.0
2009-06-04 12:30:00,19.31,19.36,19.3,19.35,141700.0,13.7695,13.8052,13.7624,13.7981,141700.0
2009-06-04 13:00:00,19.35,19.43,19.33,19.4,200000.0,13.7981,13.8551,13.7838,13.8337,200000.0
2009-06-04 13:30:00,19.39,19.5,19.39,19.45,157300.0,13.8266,13.905,13.8266,13.8694,157300.0
2009-06-04 14:00:00,19.45,19.52,19.42,19.52,245100.0,13.8694,13.9193,13.848,13.9193,245100.0
2009-06-04 14:30:00,19.51,19.56,19.49,19.51,223000.0,13.9121,13.9478,13.8979,13.9121,223000.0
2009-06-04 15:00:00,19.52,19.54,19.45,19.51,248500.0,13.9193,13.9335,13.8694,13.9121,248500.0
2009-06-04 15:30:00,19.51,19.7,19.49,19.67,1294500.0,13.9121,14.0476,13.8979,14.0262,1294500.0
2009-06-05 09:30:00,19.7,19.89,19.61,19.75,314600.0,14.0476,14.1831,13.9835,14.0833,314600.0
2009-06-05 10:00:00,19.75,19.8,19.54,19.69,540100.0,14.0833,14.1189,13.9335,14.0405,540100.0
2009-06-05 10:30:00,19.69,19.84,19.67,19.84,300400.0,14.0405,14.1475,14.0262,14.1475,300400.0
2009-06-05 11:00:00,19.83,19.92,19.81,19.87,336100.0,14.1403,14.2045,14.1261,14.1689,336100.0
2009-06-05 11:30:00,19.87,19.87,19.76,19.85,157300.0,14.1689,14.1689,14.0904,14.1546,157300.0
2009-06-05 12:00:00,19.85,19.91,19.84,19.9,138100.0,14.1546,14.1974,14.1475,14.1902,138100.0
2009-06-05 12:30:00,19.91,20.01,19.9,19.99,235900.0,14.1974,14.2687,14.1902,14.2544,235900.0
2009-06-05 13:00:00,19.99,19.99,19.8,19.8,221200.0,14.2544,14.2544,14.1189,14.1189,221200.0
2009-06-05 13:30:00,19.8,19.85,19.79,19.84,143000.0,14.1189,14.1546,14.1118,14.1475,143000.0
2009-06-05 14:00:00,19.83,19.87,19.75,19.81,278800.0,14.1403,14.1689,14.0833,14.1261,278800.0
2009-06-05 14:30:00,19.81,19.83,19.75,19.8,155300.0,14.1261,14.1403,14.0833,14.1189,155300.0
2009-06-05 15:00:00,19.79,19.87,19.74,19.81,291600.0,14.1118,14.1689,14.0762,14.1261,291600.0
2009-06-05 15:30:00,19.81,19.97,19.77,19.82,907800.0,14.1261,14.2402,14.0975,14.1332,907800.0
2009-06-08 09:30:00,19.53,19.97,19.53,19.74,209400.0,13.9264,14.2402,13.9264,14.0762,209400.0
2009-06-08 10:00:00,19.74,19.81,19.71,19.75,243100.0,14.0762,14.1261,14.0548,14.0833,243100.0
2009-06-08 10:30:00,19.75,19.77,19.66,19.67,351200.0,14.0833,14.0975,14.0191,14.0262,351200.0
2009-06-08 11:00:00,19.67,19.71,19.64,19.7,93800.0,14.0262,14.0548,14.0048,14.0476,93800.0
2009-06-08 11:30:00,19.7,19.71,19.67,19.71,71900.0,14.0476,14.0548,14.0262,14.0548,71900.0
2009-06-08 12:00:00,19.7,19.72,19.66,19.72,70500.0,14.0476,14.0619,14.0191,14.0619,70500.0
2009-06-08 12:30:00,19.72,19.73,19.67,19.69,148300.0,14.0619,14.069,14.0262,14.0405,148300.0
2009-06-08 13:00:00,19.69,19.7,19.68,19.69,67500.0,14.0405,14.0476,14.0334,14.0405,67500.0
2009-06-08 13:30:00,19.69,19.71,19.67,19.68,128400.0,14.0405,14.0548,14.0262,14.0334,128400.0
2009-06-08 14:00:00,19.69,19.71,19.68,19.71,86000.0,14.0405,14.0548,14.0334,14.0548,86000.0
2009-06-08 14:30:00,19.7,19.8,19.7,19.8,154700.0,14.0476,14.1189,14.0476,14.1189,154700.0
2009-06-08 15:00:00,19.8,20.02,19.78,20.0,514300.0,14.1189,14.2758,14.1047,14.2616,514300.0
2009-06-08 15:30:00,20.0,20.15,19.99,20.01,989000.0,14.2616,14.3685,14.2544,14.2687,989000.0
2009-06-09 09:30:00,19.85,20.13,19.85,20.04,384700.0,14.1546,14.3543,14.1546,14.2901,384700.0
2009-06-09 10:00:00,20.04,20.17,20.01,20.07,217500.0,14.2901,14.3828,14.2687,14.3115,217500.0
2009-06-09 10:30:00,20.07,20.14,20.04,20.09,228100.0,14.3115,14.3614,14.2901,14.3257,228100.0
2009-06-09 11:00:00,20.08,20.17,20.06,20.16,193300.0,14.3186,14.3828,14.3043,14.3756,193300.0
2009-06-09 11:30:00,20.16,20.18,20.08,20.16,119500.0,14.3756,14.3899,14.3186,14.3756,119500.0
2009-06-09 12:00:00,20.16,20.18,20.1,20.17,128100.0,14.3756,14.3899,14.3329,14.3828,128100.0
2009-06-09 12:30:00,20.17,20.21,20.15,20.19,153900.0,14.3828,14.4113,14.3685,14.397,153900.0
2009-06-09 13:00:00,20.19,20.24,20.15,20.24,187300.0,14.397,14.4327,14.3685,14.4327,187300.0
2009-06-09 13:30:00,20.24,20.26,20.21,20.25,165000.0,14.4327,14.447,14.4113,14.4398,165000.0
2009-06-09 14:00:00,20.25,20.29,20.24,20.26,151100.0,14.4398,14.4683,14.4327,14.447,151100.0
2009-06-09 14:30:00,20.27,20.3,20.24,20.3,225400.0,14.4541,14.4755,14.4327,14.4755,225400.0
2009-06-09 15:00:00,20.3,20.34,20.28,20.31,326800.0,14.4755,14.504,14.4612,14.4826,326800.0
2009-06-09 15:30:00,20.3,20.38,20.28,20.29,965800.0,14.4755,14.5325,14.4612,14.4683,965800.0
2009-06-10 09:30:00,20.38,20.44,20.23,20.32,186200.0,14.5325,14.5753,14.4256,14.4897,186200.0
2009-06-10 10:00:00,20.32,20.41,20.27,20.36,179000.0,14.4897,14.5539,14.4541,14.5183,179000.0
2009-06-10 10:30:00,20.35,20.45,20.32,20.44,519200.0,14.5111,14.5824,14.4897,14.5753,519200.0
2009-06-10 11:00:00,20.44,20.48,20.4,20.43,304100.0,14.5753,14.6038,14.5468,14.5682,304100.0
2009-06-10 11:30:00,20.43,20.45,20.42,20.43,237300.0,14.5682,14.5824,14.561,14.5682,237300.0
2009-06-10 12:00:00,20.43,20.45,20.42,20.43,212900.0,14.5682,14.5824,14.561,14.5682,212900.0
2009-06-10 12:30:00,20.42,20.43,20.34,20.35,298600.0,14.561,14.5682,14.504,14.5111,298600.0
2009-06-10 13:00:00,20.35,20.38,20.26,20.33,543700.0,14.5111,14.5325,14.447,14.4969,543700.0
2009-06-10 13:30:00,20.33,20.36,20.25,20.36,463500.0,14.4969,14.5183,14.4398,14.5183,463500.0
2009-06-10 14:00:00,20.35,20.39,20.29,20.35,169100.0,14.5111,14.5397,14.4683,14.5111,169100.0
2009-06-10 14:30:00,20.35,20.43,20.32,20.4,201000.0,14.5111,14.5682,14.4897,14.5468,201000.0
2009-06-10 15:00:00,20.4,20.41,20.34,20.36,283000.0,14.5468,14.5539,14.504,14.5183,283000.0
2009-06-10 15:30:00,20.36,20.47,20.35,20.44,846100.0,14.5183,14.5967,14.5111,14.5753,846100.0
2009-06-11 09:30:00,20.45,20.56,20.32,20.47,352900.0,14.5824,14.6609,14.4897,14.5967,352900.0
2009-06-11 10:00:00,20.48,20.51,20.42,20.48,213900.0,14.6038,14.6252,14.561,14.6038,213900.0
2009-06-11 10:30:00,20.48,20.53,20.45,20.45,344800.0,14.6038,14.6395,14.5824,14.5824,344800.0
2009-06-11 11:00:00,20.44,20.49,20.38,20.45,286000.0,14.5753,14.611,14.5325,14.5824,286000.0
2009-06-11 11:30:00,20.45,20.5,20.44,20.46,273800.0,14.5824,14.6181,14.5753,14.5896,273800.0
2009-06-11 12:00:00,20.46,20.46,20.4,20.42,271700.0,14.5896,14.5896,14.5468,14.561,271700.0
2009-06-11 12:30:00,20.42,20.53,20.42,20.5,285400.0,14.561,14.6395,14.561,14.6181,285400.0
2009-06-11 13:00:00,20.5,20.63,20.48,20.6,435800.0,14.6181,14.7108,14.6038,14.6894,435800.0
2009-06-11 13:30:00,20.6,20.73,20.57,20.72,401900.0,14.6894,14.7821,14.668,14.775,401900.0
2009-06-11 14:00:00,20.71,20.72,20.63,20.7,368600.0,14.7678,14.775,14.7108,14.7607,368600.0
2009-06-11 14:30:00,20.71,20.71,20.56,20.66,313000.0,14.7678,14.7678,14.6609,14.7322,313000.0
2009-06-11 15:00:00,20.65,20.69,20.56,20.57,294000.0,14.7251,14.7536,14.6609,14.668,294000.0
2009-06-11 15:30:00,20.56,20.64,20.53,20.58,967800.0,14.6609,14.7179,14.6395,14.6751,967800.0
2009-06-12 09:30:00,20.55,20.59,20.34,20.49,284600.0,14.6537,14.6823,14.504,14.611,284600.0
2009-06-12 10:00:00,20.49,20.63,20.43,20.56,270400.0,14.611,14.7108,14.5682,14.6609,270400.0
2009-06-12 10:30:00,20.56,20.61,20.45,20.45,209600.0,14.6609,14.6965,14.5824,14.5824,209600.0
2009-06-12 11:00:00,20.45,20.51,20.37,20.46,155400.0,14.5824,14.6252,14.5254,14.5896,155400.0
2009-06-12 11:30:00,20.46,20.5,20.38,20.38,121100.0,14.5896,14.6181,14.5325,14.5325,121100.0
2009-06-12 12:00:00,20.38,20.43,20.3,20.31,98200.0,14.5325,14.5682,14.4755,14.4826,98200.0
2009-06-12 12:30:00,20.31,20.43,20.3,20.42,112200.0,14.4826,14.5682,14.4755,14.561,112200.0
2009-06-12 13:00:00,20.43,20.45,20.41,20.43,100700.0,14.5682,14.5824,14.5539,14.5682,100700.0
2009-06-12 13:30:00,20.42,20.57,20.4,20.55,114500.0,14.561,14.668,14.5468,14.6537,114500.0
2009-06-12 14:00:00,20.55,20.56,20.45,20.52,140600.0,14.6537,14.6609,14.5824,14.6324,140600.0
2009-06-12 14:30:00,20.53,20.6,20.51,20.55,144500.0,14.6395,14.6894,14.6252,14.6537,144500.0
2009-06-12 15:00:00,20.55,20.61,20.51,20.55,191300.0,14.6537,14.6965,14.6252,14.6537,191300.0
2009-06-12 15:30:00,20.56,20.66,20.5,20.63,596700.0,14.6609,14.7322,14.6181,14.7108,596700.0
2009-06-15 09:30:00,20.49,20.65,20.3,20.44,304700.0,14.611,14.7251,14.4755,14.5753,304700.0
2009-06-15 10:00:00,20.44,20.53,20.41,20.46,211500.0,14.5753,14.6395,14.5539,14.5896,211500.0
2009-06-15 10:30:00,20.46,20.46,20.35,20.35,388200.0,14.5896,14.5896,14.5111,14.5111,388200.0
2009-06-15 11:00:00,20.35,20.39,20.32,20.38,231300.0,14.5111,14.5397,14.4897,14.5325,231300.0
2009-06-15 11:30:00,20.38,20.42,20.37,20.38,167500.0,14.5325,14.561,14.5254,14.5325,167500.0
2009-06-15 12:00:00,20.38,20.39,20.28,20.29,109600.0,14.5325,14.5397,14.4612,14.4683,109600.0
2009-06-15 12:30:00,20.29,20.31,20.25,20.31,138800.0,14.4683,14.4826,14.4398,14.4826,138800.0
2009-06-15 13:00:00,20.31,20.35,20.27,20.33,152100.0,14.4826,14.5111,14.4541,14.4969,152100.0
2009-06-15 13:30:00,20.34,20.34,20.24,20.25,137600.0,14.504,14.504,14.4327,14.4398,137600.0
2009-06-15 14:00:00,20.25,20.28,20.23,20.27,162300.0,14.4398,14.4612,14.4256,14.4541,162300.0
2009-06-15 14:30:00,20.28,20.28,20.25,20.25,147400.0,14.4612,14.4612,14.4398,14.4398,147400.0
2009-06-15 15:00:00,20.25,20.28,20.23,20.23,365000.0,14.4398,14.4612,14.4256,14.4256,365000.0
2009-06-15 15:30:00,20.23,20.27,20.16,20.22,1628800.0,14.4256,14.4541,14.3756,14.4184,1628800.0
2009-06-16 09:30:00,20.3,20.44,20.1,20.38,232100.0,14.4755,14.5753,14.3329,14.5325,232100.0
2009-06-16 10:00:00,20.39,20.53,20.38,20.52,271700.0,14.5397,14.6395,14.5325,14.6324,271700.0
2009-06-16 10:30:00,20.52,20.58,20.48,20.58,273300.0,14.6324,14.6751,14.6038,14.6751,273300.0
2009-06-16 11:00:00,20.57,20.62,20.48,20.51,185800.0,14.668,14.7037,14.6038,14.6252,185800.0
2009-06-16 11:30:00,20.52,20.54,20.46,20.49,285400.0,14.6324,14.6466,14.5896,14.611,285400.0
2009-06-16 12:00:00,20.5,20.58,20.46,20.56,272300.0,14.6181,14.6751,14.5896,14.6609,272300.0
2009-06-16 12:30:00,20.56,20.56,20.4,20.42,218300.0,14.6609,14.6609,14.5468,14.561,218300.0
2009-06-16 13:00:00,20.42,20.43,20.27,20.36,233900.0,14.561,14.5682,14.4541,14.5183,233900.0
2009-06-16 13:30:00,20.36,20.36,20.32,20.33,125400.0,14.5183,14.5183,14.4897,14.4969,125400.0
2009-06-16 14:00:00,20.32,20.34,20.26,20.32,270500.0,14.4897,14.504,14.447,14.4897,270500.0
2009-06-16 14:30:00,20.32,20.36,20.28,20.34,340800.0,14.4897,14.5183,14.4612,14.504,340800.0
2009-06-16 15:00:00,20.35,20.42,20.28,20.37,582800.0,14.5111,14.561,14.4612,14.5254,582800.0
2009-06-16 15:30:00,20.37,20.42,20.28,20.29,785100.0,14.5254,14.561,14.4612,14.4683,785100.0
2009-06-17 09:30:00,20.29,20.68,20.1,20.61,349500.0,14.4683,14.7464,14.3329,14.6965,349500.0
2009-06-17 10:00:00,20.6,20.67,20.47,20.52,289600.0,14.6894,14.7393,14.5967,14.6324,289600.0
2009-06-17 10:30:00,20.52,20.58,20.45,20.49,494100.0,14.6324,14.6751,14.5824,14.611,494100.0
2009-06-17 11:00:00,20.49,20.55,20.41,20.5,373400.0,14.611,14.6537,14.5539,14.6181,373400.0
2009-06-17 11:30:00,20.5,20.5,20.39,20.46,267500.0,14.6181,14.6181,14.5397,14.5896,267500.0
2009-06-17 12:00:00,20.46,20.6,20.46,20.59,197600.0,14.5896,14.6894,14.5896,14.6823,197600.0
2009-06-17 12:30:00,20.58,20.62,20.54,20.6,176400.0,14.6751,14.7037,14.6466,14.6894,176400.0
2009-06-17 13:00:00,20.6,20.67,20.57,20.66,147800.0,14.6894,14.7393,14.668,14.7322,147800.0
2009-06-17 13:30:00,20.66,20.7,20.63,20.69,209600.0,14.7322,14.7607,14.7108,14.7536,209600.0
2009-06-17 14:00:00,20.69,20.74,20.64,20.71,313700.0,14.7536,14.7892,14.7179,14.7678,313700.0
2009-06-17 14:30:00,20.71,20.71,20.54,20.6,387600.0,14.7678,14.7678,14.6466,14.6894,387600.0
2009-06-17 15:00:00,20.6,20.62,20.48,20.48,278100.0,14.6894,14.7037,14.6038,14.6038,278100.0
2009-06-17 15:30:00,20.48,20.56,20.4,20.45,757000.0,14.6038,14.6609,14.5468,14.5824,757000.0
2009-06-18 09:30:00,20.37,20.68,20.37,20.49,225800.0,14.5254,14.7464,14.5254,14.611,225800.0
2009-06-18 10:00:00,20.49,20.53,20.36,20.37,189900.0,14.611,14.6395,14.5183,14.5254,189900.0
2009-06-18 10:30:00,20.37,20.51,20.36,20.51,145800.0,14.5254,14.6252,14.5183,14.6252,145800.0
2009-06-18 11:00:00,20.51,20.57,20.47,20.48,177600.0,14.6252,14.668,14.5967,14.6038,177600.0
2009-06-18 11:30:00,20.48,20.49,20.43,20.46,85400.0,14.6038,14.611,14.5682,14.5896,85400.0
2009-06-18 12:00:00,20.45,20.48,20.44,20.45,61600.0,14.5824,14.6038,14.5753,14.5824,61600.0
2009-06-18 12:30:00,20.45,20.46,20.39,20.4,106200.0,14.5824,14.5896,14.5397,14.5468,106200.0
2009-06-18 13:00:00,20.39,20.44,20.39,20.42,125800.0,14.5397,14.5753,14.5397,14.561,125800.0
2009-06-18 13:30:00,20.42,20.42,20.37,20.41,92500.0,14.561,14.561,14.5254,14.5539,92500.0
2009-06-18 14:00:00,20.4,20.41,20.29,20.36,207700.0,14.5468,14.5539,14.4683,14.5183,207700.0
2009-06-18 14:30:00,20.36,20.41,20.32,20.36,236100.0,14.5183,14.5539,14.4897,14.5183,236100.0
2009-06-18 15:00:00,20.37,20.41,20.35,20.41,230600.0,14.5254,14.5539,14.5111,14.5539,230600.0
2009-06-18 15:30:00,20.41,20.43,20.24,20.41,1049100.0,14.5539,14.5682,14.4327,14.5539,1049100.0
2009-06-19 09:30:00,20.46,20.68,20.44,20.59,1146900.0,14.5896,14.7464,14.5753,14.6823,1146900.0
2009-06-19 10:00:00,20.59,20.64,20.5,20.63,164400.0,14.6823,14.7179,14.6181,14.7108,164400.0
2009-06-19 10:30:00,20.63,20.69,20.61,20.68,616400.0,14.7108,14.7536,14.6965,14.7464,616400.0
2009-06-19 11:00:00,20.69,20.76,20.69,20.73,262100.0,14.7536,14.8035,14.7536,14.7821,262100.0
2009-06-19 11:30:00,20.72,20.73,20.65,20.72,158200.0,14.775,14.7821,14.7251,14.775,158200.0
2009-06-19 12:00:00,20.71,20.73,20.67,20.71,100400.0,14.7678,14.7821,14.7393,14.7678,100400.0
2009-06-19 12:30:00,20.71,20.74,20.68,20.73,112700.0,14.7678,14.7892,14.7464,14.7821,112700.0
2009-06-19 13:00:00,20.73,20.75,20.73,20.74,114600.0,14.7821,14.7964,14.7821,14.7892,114600.0
2009-06-19 13:30:00,20.74,20.75,20.69,20.69,136500.0,14.7892,14.7964,14.7536,14.7536,136500.0
2009-06-19 14:00:00,20.7,20.7,20.65,20.7,161400.0,14.7607,14.7607,14.7251,14.7607,161400.0
2009-06-19 14:30:00,20.7,20.72,20.65,20.66,159900.0,14.7607,14.775,14.7251,14.7322,159900.0
2009-06-19 15:00:00,20.67,20.79,20.66,20.79,300300.0,14.7393,14.8249,14.7322,14.8249,300300.0
2009-06-19 15:30:00,20.78,20.81,20.63,20.68,961300.0,14.8178,14.8391,14.7108,14.7464,961300.0
2009-06-22 09:30:00,20.43,20.75,20.43,20.68,218400.0,14.5682,14.7964,14.5682,14.7464,218400.0
2009-06-22 10:00:00,20.67,20.74,20.63,20.67,144000.0,14.7393,14.7892,14.7108,14.7393,144000.0
2009-06-22 10:30:00,20.67,20.72,20.59,20.71,158500.0,14.7393,14.775,14.6823,14.7678,158500.0
2009-06-22 11:00:00,20.71,20.72,20.63,20.7,211900.0,14.7678,14.775,14.7108,14.7607,211900.0
2009-06-22 11:30:00,20.69,20.69,20.58,20.64,159500.0,14.7536,14.7536,14.6751,14.7179,159500.0
2009-06-22 12:00:00,20.63,20.72,20.61,20.67,148500.0,14.7108,14.775,14.6965,14.7393,148500.0
2009-06-22 12:30:00,20.68,20.71,20.65,20.67,115500.0,14.7464,14.7678,14.7251,14.7393,115500.0
2009-06-22 13:00:00,20.67,20.68,20.59,20.62,132000.0,14.7393,14.7464,14.6823,14.7037,132000.0
2009-06-22 13:30:00,20.62,20.66,20.58,20.62,208700.0,14.7037,14.7322,14.6751,14.7037,208700.0
2009-06-22 14:00:00,20.61,20.62,20.56,20.6,188800.0,14.6965,14.7037,14.6609,14.6894,188800.0
2009-06-22 14:30:00,20.6,20.67,20.58,20.66,287800.0,14.6894,14.7393,14.6751,14.7322,287800.0
2009-06-22 15:00:00,20.66,20.7,20.56,20.57,282000.0,14.7322,14.7607,14.6609,14.668,282000.0
2009-06-22 15:30:00,20.56,20.62,20.39,20.41,1392400.0,14.6609,14.7037,14.5397,14.5539,1392400.0
2009-06-23 09:30:00,20.65,20.65,20.39,20.59,253500.0,14.7251,14.7251,14.5397,14.6823,253500.0
2009-06-23 10:00:00,20.57,20.59,20.44,20.45,247500.0,14.668,14.6823,14.5753,14.5824,247500.0
2009-06-23 10:30:00,20.46,20.51,20.36,20.44,307700.0,14.5896,14.6252,14.5183,14.5753,307700.0
2009-06-23 11:00:00,20.45,20.51,20.4,20.5,201500.0,14.5824,14.6252,14.5468,14.6181,201500.0
2009-06-23 11:30:00,20.5,20.57,20.49,20.55,142600.0,14.6181,14.668,14.611,14.6537,142600.0
2009-06-23 12:00:00,20.56,20.59,20.46,20.46,158400.0,14.6609,14.6823,14.5896,14.5896,158400.0
2009-06-23 12:30:00,20.47,20.51,20.43,20.45,212900.0,14.5967,14.6252,14.5682,14.5824,212900.0
2009-06-23 13:00:00,20.45,20.45,20.32,20.32,139900.0,14.5824,14.5824,14.4897,14.4897,139900.0
2009-06-23 13:30:00,20.33,20.33,20.23,20.24,96200.0,14.4969,14.4969,14.4256,14.4327,96200.0
2009-06-23 14:00:00,20.24,20.39,20.23,20.34,219500.0,14.4327,14.5397,14.4256,14.504,219500.0
2009-06-23 14:30:00,20.34,20.37,20.29,20.33,204900.0,14.504,14.5254,14.4683,14.4969,204900.0
2009-06-23 15:00:00,20.33,20.38,20.27,20.38,156400.0,14.4969,14.5325,14.4541,14.5325,156400.0
2009-06-23 15:30:00,20.38,20.42,20.29,20.4,732600.0,14.5325,14.561,14.4683,14.5468,732600.0
2009-06-24 09:30:00,20.52,20.65,20.33,20.38,167600.0,14.6324,14.7251,14.4969,14.5325,167600.0
2009-06-24 10:00:00,20.37,20.45,20.31,20.37,154700.0,14.5254,14.5824,14.4826,14.5254,154700.0
2009-06-24 10:30:00,20.38,20.39,20.33,20.37,127700.0,14.5325,14.5397,14.4969,14.5254,127700.0
2009-06-24 11:00:00,20.38,20.42,20.29,20.32,106000.0,14.5325,14.561,14.4683,14.4897,106000.0
2009-06-24 11:30:00,20.32,20.33,20.19,20.22,101500.0,14.4897,14.4969,14.397,14.4184,101500.0
2009-06-24 12:00:00,20.21,20.22,20.17,20.2,116400.0,14.4113,14.4184,14.3828,14.4042,116400.0
2009-06-24 12:30:00,20.2,20.24,20.19,20.21,196800.0,14.4042,14.4327,14.397,14.4113,196800.0
2009-06-24 13:00:00,20.2,20.25,20.19,20.2,97000.0,14.4042,14.4398,14.397,14.4042,97000.0
2009-06-24 13:30:00,20.19,20.2,20.15,20.2,157600.0,14.397,14.4042,14.3685,14.4042,157600.0
2009-06-24 14:00:00,20.2,20.27,20.16,20.19,255900.0,14.4042,14.4541,14.3756,14.397,255900.0
2009-06-24 14:30:00,20.19,20.25,20.12,20.22,233800.0,14.397,14.4398,14.3471,14.4184,233800.0
2009-06-24 15:00:00,20.23,20.25,20.13,20.23,289200.0,14.4256,14.4398,14.3543,14.4256,289200.0
2009-06-24 15:30:00,20.22,20.3,20.12,20.29,712100.0,14.4184,14.4755,14.3471,14.4683,712100.0
2009-06-25 09:30:00,20.19,20.3,20.02,20.05,199100.0,14.397,14.4755,14.2758,14.2972,199100.0
2009-06-25 10:00:00,20.05,20.16,20.05,20.16,182900.0,14.2972,14.3756,14.2972,14.3756,182900.0
2009-06-25 10:30:00,20.15,20.17,20.11,20.16,116200.0,14.3685,14.3828,14.34,14.3756,116200.0
2009-06-25 11:00:00,20.16,20.28,20.15,20.28,103800.0,14.3756,14.4612,14.3685,14.4612,103800.0
2009-06-25 11:30:00,20.28,20.31,20.24,20.31,101600.0,14.4612,14.4826,14.4327,14.4826,101600.0
2009-06-25 12:00:00,20.32,20.38,20.31,20.37,80000.0,14.4897,14.5325,14.4826,14.5254,80000.0
2009-06-25 12:30:00,20.38,20.4,20.38,20.4,46200.0,14.5325,14.5468,14.5325,14.5468,46200.0
2009-06-25 13:00:00,20.39,20.45,20.39,20.42,153400.0,14.5397,14.5824,14.5397,14.561,153400.0
2009-06-25 13:30:00,20.43,20.44,20.39,20.41,70900.0,14.5682,14.5753,14.5397,14.5539,70900.0
2009-06-25 14:00:00,20.41,20.41,20.28,20.28,111300.0,14.5539,14.5539,14.4612,14.4612,111300.0
2009-06-25 14:30:00,20.28,20.35,20.28,20.33,75100.0,14.4612,14.5111,14.4612,14.4969,75100.0
2009-06-25 15:00:00,20.33,20.41,20.33,20.4,145600.0,14.4969,14.5539,14.4969,14.5468,145600.0
2009-06-25 15:30:00,20.4,20.54,20.28,20.54,915500.0,14.5468,14.6466,14.4612,14.6466,915500.0
2009-06-26 09:30:00,20.47,20.51,20.29,20.3,201000.0,14.5967,14.6252,14.4683,14.4755,201000.0
2009-06-26 10:00:00,20.3,20.32,20.17,20.19,129700.0,14.4755,14.4897,14.3828,14.397,129700.0
2009-06-26 10:30:00,20.2,20.22,20.08,20.1,149100.0,14.4042,14.4184,14.3186,14.3329,149100.0
2009-06-26 11:00:00,20.09,20.2,20.09,20.17,120400.0,14.3257,14.4042,14.3257,14.3828,120400.0
2009-06-26 11:30:00,20.18,20.23,20.18,20.22,71300.0,14.3899,14.4256,14.3899,14.4184,71300.0
2009-06-26 12:00:00,20.22,20.22,20.17,20.17,44600.0,14.4184,14.4184,14.3828,14.3828,44600.0
2009-06-26 12:30:00,20.18,20.24,20.15,20.22,69200.0,14.3899,14.4327,14.3685,14.4184,69200.0
2009-06-26 13:00:00,20.22,20.28,20.22,20.28,74400.0,14.4184,14.4612,14.4184,14.4612,74400.0
2009-06-26 13:30:00,20.28,20.28,20.22,20.22,91000.0,14.4612,14.4612,14.4184,14.4184,91000.0
2009-06-26 14:00:00,20.22,20.23,20.16,20.16,137200.0,14.4184,14.4256,14.3756,14.3756,137200.0
2009-06-26 14:30:00,20.17,20.24,20.16,20.24,140800.0,14.3828,14.4327,14.3756,14.4327,140800.0
2009-06-26 15:00:00,20.24,20.27,20.23,20.26,161100.0,14.4327,14.4541,14.4256,14.447,161100.0
2009-06-26 15:30:00,20.27,20.39,20.26,20.33,756300.0,14.4541,14.5397,14.447,14.4969,756300.0
2009-06-29 09:30:00,20.31,20.5,20.19,20.19,184300.0,14.4826,14.6181,14.397,14.397,184300.0
2009-06-29 10:00:00,20.2,20.28,20.17,20.27,175100.0,14.4042,14.4612,14.3828,14.4541,175100.0
2009-06-29 10:30:00,20.28,20.32,20.25,20.28,143500.0,14.4612,14.4897,14.4398,14.4612,143500.0
2009-06-29 11:00:00,20.28,20.4,20.28,20.38,85600.0,14.4612,14.5468,14.4612,14.5325,85600.0
2009-06-29 11:30:00,20.38,20.45,20.36,20.43,76200.0,14.5325,14.5824,14.5183,14.5682,76200.0
2009-06-29 12:00:00,20.44,20.45,20.39,20.39,54000.0,14.5753,14.5824,14.5397,14.5397,54000.0
2009-06-29 12:30:00,20.4,20.47,20.39,20.42,92200.0,14.5468,14.5967,14.5397,14.561,92200.0
2009-06-29 13:00:00,20.42,20.47,20.41,20.46,38700.0,14.561,14.5967,14.5539,14.5896,38700.0
2009-06-29 13:30:00,20.47,20.49,20.46,20.48,40000.0,14.5967,14.611,14.5896,14.6038,40000.0
2009-06-29 14:00:00,20.49,20.49,20.42,20.42,79600.0,14.611,14.611,14.561,14.561,79600.0
2009-06-29 14:30:00,20.42,20.45,20.39,20.4,69900.0,14.561,14.5824,14.5397,14.5468,69900.0
2009-06-29 15:00:00,20.39,20.43,20.39,20.39,141600.0,14.5397,14.5682,14.5397,14.5397,141600.0
2009-06-29 15:30:00,20.39,20.47,20.37,20.44,657400.0,14.5397,14.5967,14.5254,14.5753,657400.0
2009-06-30 09:30:00,20.4,20.44,20.03,20.09,333500.0,14.5468,14.5753,14.2829,14.3257,333500.0
2009-06-30 10:00:00,20.08,20.08,19.98,20.06,358500.0,14.3186,14.3186,14.2473,14.3043,358500.0
2009-06-30 10:30:00,20.05,20.06,19.91,19.96,240900.0,14.2972,14.3043,14.1974,14.233,240900.0
2009-06-30 11:00:00,19.97,19.99,19.89,19.89,155300.0,14.2402,14.2544,14.1831,14.1831,155300.0
2009-06-30 11:30:00,19.89,19.91,19.85,19.86,138500.0,14.1831,14.1974,14.1546,14.1617,138500.0
2009-06-30 12:00:00,19.86,19.87,19.8,19.86,112300.0,14.1617,14.1689,14.1189,14.1617,112300.0
2009-06-30 12:30:00,19.87,19.93,19.86,19.93,60200.0,14.1689,14.2116,14.1617,14.2116,60200.0
2009-06-30 13:00:00,19.93,19.96,19.87,19.93,123900.0,14.2116,14.233,14.1689,14.2116,123900.0
2009-06-30 13:30:00,19.92,19.97,19.91,19.94,142700.0,14.2045,14.2402,14.1974,14.2188,142700.0
2009-06-30 14:00:00,19.94,20.05,19.91,20.05,186300.0,14.2188,14.2972,14.1974,14.2972,186300.0
2009-06-30 14:30:00,20.05,20.1,20.03,20.08,143500.0,14.2972,14.3329,14.2829,14.3186,143500.0
2009-06-30 15:00:00,20.08,20.19,20.08,20.16,268900.0,14.3186,14.397,14.3186,14.3756,268900.0
2009-06-30 15:30:00,20.17,20.24,20.11,20.16,894800.0,14.3828,14.4327,14.34,14.3756,894800.0
2009-07-01 09:30:00,20.21,20.21,20.03,20.04,130100.0,14.4113,14.4113,14.2829,14.2901,130100.0
2009-07-01 10:00:00,20.05,20.07,20.01,20.06,144700.0,14.2972,14.3115,14.2687,14.3043,144700.0
2009-07-01 10:30:00,20.06,20.1,20.03,20.08,101800.0,14.3043,14.3329,14.2829,14.3186,101800.0
2009-07-01 11:00:00,20.09,20.09,20.04,20.06,79200.0,14.3257,14.3257,14.2901,14.3043,79200.0
2009-07-01 11:30:00,20.05,20.18,20.05,20.17,47900.0,14.2972,14.3899,14.2972,14.3828,47900.0
2009-07-01 12:00:00,20.17,20.18,20.14,20.18,54600.0,14.3828,14.3899,14.3614,14.3899,54600.0
2009-07-01 12:30:00,20.18,20.18,20.15,20.16,32100.0,14.3899,14.3899,14.3685,14.3756,32100.0
2009-07-01 13:00:00,20.16,20.19,20.14,20.19,111700.0,14.3756,14.397,14.3614,14.397,111700.0
2009-07-01 13:30:00,20.18,20.19,20.17,20.18,34000.0,14.3899,14.397,14.3828,14.3899,34000.0
2009-07-01 14:00:00,20.18,20.18,20.14,20.17,79300.0,14.3899,14.3899,14.3614,14.3828,79300.0
2009-07-01 14:30:00,20.16,20.17,20.13,20.14,47900.0,14.3756,14.3828,14.3543,14.3614,47900.0
2009-07-01 15:00:00,20.14,20.15,20.11,20.11,92600.0,14.3614,14.3685,14.34,14.34,92600.0
2009-07-01 15:30:00,20.11,20.19,20.05,20.07,649400.0,14.34,14.397,14.2972,14.3115,649400.0
2009-07-02 09:30:00,19.92,20.02,19.47,19.93,212300.0,14.2045,14.2758,13.8836,14.2116,212300.0
2009-07-02 10:00:00,19.93,19.99,19.91,19.96,165300.0,14.2116,14.2544,14.1974,14.233,165300.0
2009-07-02 10:30:00,19.97,20.05,19.93,20.03,191900.0,14.2402,14.2972,14.2116,14.2829,191900.0
2009-07-02 11:00:00,20.03,20.07,20.02,20.07,93800.0,14.2829,14.3115,14.2758,14.3115,93800.0
2009-07-02 11:30:00,20.06,20.07,20.04,20.05,182900.0,14.3043,14.3115,14.2901,14.2972,182900.0
2009-07-02 12:00:00,20.04,20.05,20.0,20.0,71300.0,14.2901,14.2972,14.2616,14.2616,71300.0
2009-07-02 12:30:00,20.0,20.0,19.93,19.97,85800.0,14.2616,14.2616,14.2116,14.2402,85800.0
2009-07-02 13:00:00,19.98,19.98,19.93,19.93,93100.0,14.2473,14.2473,14.2116,14.2116,93100.0
2009-07-02 13:30:00,19.93,19.93,19.91,19.91,65400.0,14.2116,14.2116,14.1974,14.1974,65400.0
2009-07-02 14:00:00,19.91,19.92,19.83,19.83,110900.0,14.1974,14.2045,14.1403,14.1403,110900.0
2009-07-02 14:30:00,19.83,19.83,19.8,19.81,82100.0,14.1403,14.1403,14.1189,14.1261,82100.0
2009-07-02 15:00:00,19.81,19.81,19.66,19.68,294600.0,14.1261,14.1261,14.0191,14.0334,294600.0
2009-07-02 15:30:00,19.68,19.79,19.59,19.66,842500.0,14.0334,14.1118,13.9692,14.0191,842500.0
2009-07-06 09:30:00,19.56,19.75,19.52,19.54,333500.0,13.9478,14.0833,13.9193,13.9335,333500.0
2009-07-06 10:00:00,19.55,19.64,19.4,19.44,334000.0,13.9407,14.0048,13.8337,13.8622,334000.0
2009-07-06 10:30:00,19.43,19.45,19.32,19.34,371500.0,13.8551,13.8694,13.7767,13.7909,371500.0
2009-07-06 11:00:00,19.34,19.43,19.25,19.38,364600.0,13.7909,13.8551,13.7267,13.8194,364600.0
2009-07-06 11:30:00,19.38,19.41,19.32,19.32,212000.0,13.8194,13.8408,13.7767,13.7767,212000.0
2009-07-06 12:00:00,19.33,19.33,19.29,19.3,91600.0,13.7838,13.7838,13.7553,13.7624,91600.0
2009-07-06 12:30:00,19.3,19.32,19.26,19.31,116300.0,13.7624,13.7767,13.7339,13.7695,116300.0
2009-07-06 13:00:00,19.31,19.42,19.31,19.35,335600.0,13.7695,13.848,13.7695,13.7981,335600.0
2009-07-06 13:30:00,19.35,19.4,19.35,19.38,112800.0,13.7981,13.8337,13.7981,13.8194,112800.0
2009-07-06 14:00:00,19.38,19.42,19.37,19.38,141300.0,13.8194,13.848,13.8123,13.8194,141300.0
2009-07-06 14:30:00,19.38,19.42,19.36,19.42,135400.0,13.8194,13.848,13.8052,13.848,135400.0
2009-07-06 15:00:00,19.42,19.46,19.36,19.43,293300.0,13.848,13.8765,13.8052,13.8551,293300.0
2009-07-06 15:30:00,19.43,19.57,19.37,19.56,900200.0,13.8551,13.9549,13.8123,13.9478,900200.0
2009-07-07 09:30:00,19.57,19.57,19.31,19.36,372800.0,13.9549,13.9549,13.7695,13.8052,372800.0
2009-07-07 10:00:00,19.36,19.47,19.31,19.41,314900.0,13.8052,13.8836,13.7695,13.8408,314900.0
2009-07-07 10:30:00,19.41,19.48,19.39,19.47,110300.0,13.8408,13.8908,13.8266,13.8836,110300.0
2009-07-07 11:00:00,19.47,19.48,19.36,19.37,135700.0,13.8836,13.8908,13.8052,13.8123,135700.0
2009-07-07 11:30:00,19.37,19.39,19.29,19.33,240100.0,13.8123,13.8266,13.7553,13.7838,240100.0
2009-07-07 12:00:00,19.32,19.38,19.32,19.38,65900.0,13.7767,13.8194,13.7767,13.8194,65900.0
2009-07-07 12:30:00,19.38,19.42,19.34,19.38,147200.0,13.8194,13.848,13.7909,13.8194,147200.0
2009-07-07 13:00:00,19.38,19.44,19.38,19.4,94100.0,13.8194,13.8622,13.8194,13.8337,94100.0
2009-07-07 13:30:00,19.41,19.45,19.33,19.4,189200.0,13.8408,13.8694,13.7838,13.8337,189200.0
2009-07-07 14:00:00,19.4,19.4,19.31,19.33,98400.0,13.8337,13.8337,13.7695,13.7838,98400.0
2009-07-07 14:30:00,19.33,19.34,19.22,19.26,178900.0,13.7838,13.7909,13.7054,13.7339,178900.0
2009-07-07 15:00:00,19.25,19.26,19.17,19.23,332900.0,13.7267,13.7339,13.6697,13.7125,332900.0
2009-07-07 15:30:00,19.22,19.23,19.12,19.15,902600.0,13.7054,13.7125,13.634,13.6554,902600.0
2009-07-08 09:30:00,19.03,19.11,18.8,18.82,523600.0,13.715,13.7727,13.5492,13.5637,523600.0
2009-07-08 10:00:00,18.83,18.9,18.75,18.76,332700.0,13.5709,13.6213,13.5132,13.5204,332700.0
2009-07-08 10:30:00,18.76,18.78,18.66,18.67,344000.0,13.5204,13.5348,13.4483,13.4555,344000.0
2009-07-08 11:00:00,18.66,18.75,18.59,18.59,299400.0,13.4483,13.5132,13.3979,13.3979,299400.0
2009-07-08 11:30:00,18.59,18.68,18.58,18.67,285800.0,13.3979,13.4628,13.3907,13.4555,285800.0
2009-07-08 12:00:00,18.67,18.67,18.53,18.53,220500.0,13.4555,13.4555,13.3547,13.3547,220500.0
2009-07-08 12:30:00,18.54,18.67,18.53,18.66,255000.0,13.3619,13.4555,13.3547,13.4483,255000.0
2009-07-08 13:00:00,18.65,18.78,18.64,18.74,308700.0,13.4411,13.5348,13.4339,13.506,308700.0
2009-07-08 13:30:00,18.75,18.79,18.6,18.63,234700.0,13.5132,13.542,13.4051,13.4267,234700.0
2009-07-08 14:00:00,18.64,18.66,18.5,18.54,373200.0,13.4339,13.4483,13.333,13.3619,373200.0
2009-07-08 14:30:00,18.54,18.57,18.48,18.55,433800.0,13.3619,13.3835,13.3186,13.3691,433800.0
2009-07-08 15:00:00,18.55,18.61,18.46,18.47,569100.0,13.3691,13.4123,13.3042,13.3114,569100.0
2009-07-08 15:30:00,18.46,18.72,18.46,18.67,1905600.0,13.3042,13.4916,13.3042,13.4555,1905600.0
2009-07-09 09:30:00,18.74,18.81,18.5,18.75,669100.0,13.506,13.5564,13.333,13.5132,669100.0
2009-07-09 10:00:00,18.76,18.84,18.75,18.83,484000.0,13.5204,13.5781,13.5132,13.5709,484000.0
2009-07-09 10:30:00,18.83,18.84,18.76,18.78,314600.0,13.5709,13.5781,13.5204,13.5348,314600.0
2009-07-09 11:00:00,18.79,18.88,18.75,18.86,242000.0,13.542,13.6069,13.5132,13.5925,242000.0
2009-07-09 11:30:00,18.86,19.06,18.84,18.99,494400.0,13.5925,13.7366,13.5781,13.6862,494400.0
2009-07-09 12:00:00,18.98,19.0,18.95,18.95,778000.0,13.679,13.6934,13.6573,13.6573,778000.0
2009-07-09 12:30:00,18.95,18.98,18.88,18.9,188700.0,13.6573,13.679,13.6069,13.6213,188700.0
2009-07-09 13:00:00,18.9,18.91,18.87,18.91,218500.0,13.6213,13.6285,13.5997,13.6285,218500.0
2009-07-09 13:30:00,18.91,18.92,18.87,18.9,197900.0,13.6285,13.6357,13.5997,13.6213,197900.0
2009-07-09 14:00:00,18.91,19.0,18.9,18.95,682900.0,13.6285,13.6934,13.6213,13.6573,682900.0
2009-07-09 14:30:00,18.96,18.98,18.85,18.85,197100.0,13.6646,13.679,13.5853,13.5853,197100.0
2009-07-09 15:00:00,18.85,18.89,18.77,18.87,555900.0,13.5853,13.6141,13.5276,13.5997,555900.0
2009-07-09 15:30:00,18.87,18.87,18.76,18.82,1143600.0,13.5997,13.5997,13.5204,13.5637,1143600.0
2009-07-10 09:30:00,18.75,18.8,18.59,18.62,220000.0,13.5132,13.5492,13.3979,13.4195,220000.0
2009-07-10 10:00:00,18.61,18.66,18.56,18.66,191000.0,13.4123,13.4483,13.3763,13.4483,191000.0
2009-07-10 10:30:00,18.66,18.67,18.52,18.58,132800.0,13.4483,13.4555,13.3474,13.3907,132800.0
2009-07-10 11:00:00,18.58,18.63,18.55,18.62,220300.0,13.3907,13.4267,13.3691,13.4195,220300.0
2009-07-10 11:30:00,18.63,18.69,18.61,18.66,142900.0,13.4267,13.47,13.4123,13.4483,142900.0
2009-07-10 12:00:00,18.67,18.69,18.61,18.69,158800.0,13.4555,13.47,13.4123,13.47,158800.0
2009-07-10 12:30:00,18.68,18.78,18.68,18.74,113300.0,13.4628,13.5348,13.4628,13.506,113300.0
2009-07-10 13:00:00,18.73,18.74,18.68,18.68,62400.0,13.4988,13.506,13.4628,13.4628,62400.0
2009-07-10 13:30:00,18.68,18.76,18.68,18.75,79000.0,13.4628,13.5204,13.4628,13.5132,79000.0
2009-07-10 14:00:00,18.75,18.75,18.64,18.66,119300.0,13.5132,13.5132,13.4339,13.4483,119300.0
2009-07-10 14:30:00,18.66,18.67,18.62,18.66,127600.0,13.4483,13.4555,13.4195,13.4483,127600.0
2009-07-10 15:00:00,18.66,18.67,18.62,18.63,209400.0,13.4483,13.4555,13.4195,13.4267,209400.0
2009-07-10 15:30:00,18.63,18.74,18.6,18.63,664600.0,13.4267,13.506,13.4051,13.4267,664600.0
2009-07-13 09:30:00,18.76,19.22,18.58,18.82,314500.0,13.5204,13.8519,13.3907,13.5637,314500.0
2009-07-13 10:00:00,18.83,18.9,18.76,18.88,181800.0,13.5709,13.6213,13.5204,13.6069,181800.0
2009-07-13 10:30:00,18.88,19.0,18.88,18.97,204000.0,13.6069,13.6934,13.6069,13.6718,204000.0
2009-07-13 11:00:00,18.97,18.98,18.92,18.94,126200.0,13.6718,13.679,13.6357,13.6501,126200.0
2009-07-13 11:30:00,18.93,19.01,18.93,18.98,181500.0,13.6429,13.7006,13.6429,13.679,181500.0
2009-07-13 12:00:00,18.98,19.04,18.97,18.99,124500.0,13.679,13.7222,13.6718,13.6862,124500.0
2009-07-13 12:30:00,19.0,19.0,18.88,18.89,163700.0,13.6934,13.6934,13.6069,13.6141,163700.0
2009-07-13 13:00:00,18.89,19.01,18.88,19.01,188800.0,13.6141,13.7006,13.6069,13.7006,188800.0
2009-07-13 13:30:00,19.01,19.05,18.95,18.97,137900.0,13.7006,13.7294,13.6573,13.6718,137900.0
2009-07-13 14:00:00,18.97,19.05,18.96,19.0,204700.0,13.6718,13.7294,13.6646,13.6934,204700.0
2009-07-13 14:30:00,19.01,19.04,19.0,19.02,319200.0,13.7006,13.7222,13.6934,13.7078,319200.0
2009-07-13 15:00:00,19.02,19.1,19.02,19.07,361800.0,13.7078,13.7655,13.7078,13.7438,361800.0
2009-07-13 15:30:00,19.08,19.25,19.08,19.23,1539300.0,13.751,13.8736,13.751,13.8591,1539300.0
2009-07-14 09:30:00,19.16,19.25,18.9,18.91,509100.0,13.8087,13.8736,13.6213,13.6285,509100.0
2009-07-14 10:00:00,18.9,19.02,18.88,19.0,305400.0,13.6213,13.7078,13.6069,13.6934,305400.0
2009-07-14 10:30:00,19.0,19.01,18.92,18.93,174600.0,13.6934,13.7006,13.6357,13.6429,174600.0
2009-07-14 11:00:00,18.92,18.94,18.87,18.94,145500.0,13.6357,13.6501,13.5997,13.6501,145500.0
2009-07-14 11:30:00,18.94,19.0,18.91,18.98,129700.0,13.6501,13.6934,13.6285,13.679,129700.0
2009-07-14 12:00:00,18.97,19.0,18.93,18.94,102500.0,13.6718,13.6934,13.6429,13.6501,102500.0
2009-07-14 12:30:00,18.95,18.99,18.92,18.97,58700.0,13.6573,13.6862,13.6357,13.6718,58700.0
2009-07-14 13:00:00,18.98,19.03,18.98,19.03,66200.0,13.679,13.715,13.679,13.715,66200.0
2009-07-14 13:30:00,19.02,19.05,19.02,19.05,41600.0,13.7078,13.7294,13.7078,13.7294,41600.0
2009-07-14 14:00:00,19.04,19.04,18.95,18.96,133700.0,13.7222,13.7222,13.6573,13.6646,133700.0
2009-07-14 14:30:00,18.96,19.02,18.94,18.99,118700.0,13.6646,13.7078,13.6501,13.6862,118700.0
2009-07-14 15:00:00,18.99,19.05,18.98,19.03,164900.0,13.6862,13.7294,13.679,13.715,164900.0
2009-07-14 15:30:00,19.03,19.11,19.03,19.06,549300.0,13.715,13.7727,13.715,13.7366,549300.0
2009-07-15 09:30:00,19.16,19.29,19.1,19.23,302300.0,13.8087,13.9024,13.7655,13.8591,302300.0
2009-07-15 10:00:00,19.23,19.25,19.18,19.2,223900.0,13.8591,13.8736,13.8231,13.8375,223900.0
2009-07-15 10:30:00,19.2,19.23,19.11,19.11,172000.0,13.8375,13.8591,13.7727,13.7727,172000.0
2009-07-15 11:00:00,19.12,19.15,19.11,19.14,90300.0,13.7799,13.8015,13.7727,13.7943,90300.0
2009-07-15 11:30:00,19.14,19.19,19.14,19.19,94100.0,13.7943,13.8303,13.7943,13.8303,94100.0
2009-07-15 12:00:00,19.19,19.2,19.17,19.19,86000.0,13.8303,13.8375,13.8159,13.8303,86000.0
2009-07-15 12:30:00,19.18,19.2,19.17,19.19,84700.0,13.8231,13.8375,13.8159,13.8303,84700.0
2009-07-15 13:00:00,19.19,19.22,19.18,19.22,109500.0,13.8303,13.8519,13.8231,13.8519,109500.0
2009-07-15 13:30:00,19.22,19.24,19.21,19.24,126700.0,13.8519,13.8664,13.8447,13.8664,126700.0
2009-07-15 14:00:00,19.23,19.31,19.22,19.29,215200.0,13.8591,13.9168,13.8519,13.9024,215200.0
2009-07-15 14:30:00,19.29,19.45,19.28,19.45,238200.0,13.9024,14.0177,13.8952,14.0177,238200.0
2009-07-15 15:00:00,19.44,19.53,19.43,19.49,514300.0,14.0105,14.0754,14.0033,14.0465,514300.0
2009-07-15 15:30:00,19.49,19.57,19.42,19.44,1773700.0,14.0465,14.1042,13.9961,14.0105,1773700.0
2009-07-16 09:30:00,19.38,19.52,19.33,19.37,278300.0,13.9672,14.0681,13.9312,13.96,278300.0
2009-07-16 10:00:00,19.37,19.47,19.33,19.47,203000.0,13.96,14.0321,13.9312,14.0321,203000.0
2009-07-16 10:30:00,19.47,19.51,19.38,19.38,152600.0,14.0321,14.0609,13.9672,13.9672,152600.0
2009-07-16 11:00:00,19.38,19.47,19.38,19.46,118000.0,13.9672,14.0321,13.9672,14.0249,118000.0
2009-07-16 11:30:00,19.47,19.51,19.45,19.51,67200.0,14.0321,14.0609,14.0177,14.0609,67200.0
2009-07-16 12:00:00,19.51,19.51,19.46,19.46,33900.0,14.0609,14.0609,14.0249,14.0249,33900.0
2009-07-16 12:30:00,19.47,19.47,19.41,19.42,51000.0,14.0321,14.0321,13.9889,13.9961,51000.0
2009-07-16 13:00:00,19.41,19.42,19.37,19.37,63700.0,13.9889,13.9961,13.96,13.96,63700.0
2009-07-16 13:30:00,19.37,19.55,19.37,19.54,141600.0,13.96,14.0898,13.96,14.0826,141600.0
2009-07-16 14:00:00,19.54,19.6,19.52,19.59,115400.0,14.0826,14.1258,14.0681,14.1186,115400.0
2009-07-16 14:30:00,19.58,19.7,19.58,19.7,150000.0,14.1114,14.1979,14.1114,14.1979,150000.0
2009-07-16 15:00:00,19.7,19.74,19.66,19.74,173400.0,14.1979,14.2267,14.169,14.2267,173400.0
2009-07-16 15:30:00,19.74,19.85,19.68,19.71,918800.0,14.2267,14.306,14.1835,14.2051,918800.0
2009-07-17 09:30:00,19.56,19.75,19.44,19.48,635300.0,14.097,14.2339,14.0105,14.0393,635300.0
2009-07-17 10:00:00,19.48,19.58,19.43,19.51,169300.0,14.0393,14.1114,14.0033,14.0609,169300.0
2009-07-17 10:30:00,19.52,19.56,19.45,19.48,98400.0,14.0681,14.097,14.0177,14.0393,98400.0
2009-07-17 11:00:00,19.49,19.52,19.47,19.49,122600.0,14.0465,14.0681,14.0321,14.0465,122600.0
2009-07-17 11:30:00,19.49,19.52,19.47,19.52,68000.0,14.0465,14.0681,14.0321,14.0681,68000.0
2009-07-17 12:00:00,19.51,19.58,19.51,19.52,74900.0,14.0609,14.1114,14.0609,14.0681,74900.0
2009-07-17 12:30:00,19.52,19.58,19.52,19.53,44500.0,14.0681,14.1114,14.0681,14.0754,44500.0
2009-07-17 13:00:00,19.53,19.57,19.53,19.55,47000.0,14.0754,14.1042,14.0754,14.0898,47000.0
2009-07-17 13:30:00,19.55,19.64,19.55,19.6,72300.0,14.0898,14.1546,14.0898,14.1258,72300.0
2009-07-17 14:00:00,19.6,19.61,19.56,19.56,42500.0,14.1258,14.133,14.097,14.097,42500.0
2009-07-17 14:30:00,19.56,19.58,19.51,19.52,93000.0,14.097,14.1114,14.0609,14.0681,93000.0
2009-07-17 15:00:00,19.52,19.53,19.45,19.46,149500.0,14.0681,14.0754,14.0177,14.0249,149500.0
2009-07-17 15:30:00,19.47,19.53,19.4,19.52,623300.0,14.0321,14.0754,13.9817,14.0681,623300.0
2009-07-20 09:30:00,19.63,19.7,19.34,19.39,188900.0,14.1474,14.1979,13.9384,13.9745,188900.0
2009-07-20 10:00:00,19.4,19.41,19.19,19.25,1101000.0,13.9817,13.9889,13.8303,13.8736,1101000.0
2009-07-20 10:30:00,19.25,19.25,19.17,19.2,285500.0,13.8736,13.8736,13.8159,13.8375,285500.0
2009-07-20 11:00:00,19.19,19.22,19.17,19.19,163100.0,13.8303,13.8519,13.8159,13.8303,163100.0
2009-07-20 11:30:00,19.19,19.22,19.19,19.22,100100.0,13.8303,13.8519,13.8303,13.8519,100100.0
2009-07-20 12:00:00,19.22,19.25,19.19,19.19,428900.0,13.8519,13.8736,13.8303,13.8303,428900.0
2009-07-20 12:30:00,19.2,19.2,19.13,19.14,235000.0,13.8375,13.8375,13.7871,13.7943,235000.0
2009-07-20 13:00:00,19.14,19.2,19.13,19.2,203400.0,13.7943,13.8375,13.7871,13.8375,203400.0
2009-07-20 13:30:00,19.2,19.22,19.15,19.15,204700.0,13.8375,13.8519,13.8015,13.8015,204700.0
2009-07-20 14:00:00,19.16,19.17,19.06,19.16,442200.0,13.8087,13.8159,13.7366,13.8087,442200.0
2009-07-20 14:30:00,19.17,19.19,19.15,19.17,149500.0,13.8159,13.8303,13.8015,13.8159,149500.0
2009-07-20 15:00:00,19.17,19.21,19.15,19.2,623100.0,13.8159,13.8447,13.8015,13.8375,623100.0
2009-07-20 15:30:00,19.19,19.21,19.15,19.17,1066400.0,13.8303,13.8447,13.8015,13.8159,1066400.0
2009-07-21 09:30:00,19.37,19.38,19.12,19.16,345800.0,13.96,13.9672,13.7799,13.8087,345800.0
2009-07-21 10:00:00,19.15,19.21,19.13,19.19,370400.0,13.8015,13.8447,13.7871,13.8303,370400.0
2009-07-21 10:30:00,19.19,19.2,19.13,19.16,140800.0,13.8303,13.8375,13.7871,13.8087,140800.0
2009-07-21 11:00:00,19.16,19.2,19.13,19.2,138100.0,13.8087,13.8375,13.7871,13.8375,138100.0
2009-07-21 11:30:00,19.2,19.2,19.18,19.2,166500.0,13.8375,13.8375,13.8231,13.8375,166500.0
2009-07-21 12:00:00,19.2,19.2,19.19,19.19,79700.0,13.8375,13.8375,13.8303,13.8303,79700.0
2009-07-21 12:30:00,19.2,19.2,19.18,19.2,193200.0,13.8375,13.8375,13.8231,13.8375,193200.0
2009-07-21 13:00:00,19.2,19.25,19.19,19.2,249900.0,13.8375,13.8736,13.8303,13.8375,249900.0
2009-07-21 13:30:00,19.2,19.21,19.18,19.2,201900.0,13.8375,13.8447,13.8231,13.8375,201900.0
2009-07-21 14:00:00,19.19,19.2,19.19,19.2,252400.0,13.8303,13.8375,13.8303,13.8375,252400.0
2009-07-21 14:30:00,19.2,19.23,19.19,19.19,246500.0,13.8375,13.8591,13.8303,13.8303,246500.0
2009-07-21 15:00:00,19.2,19.22,19.17,19.2,319100.0,13.8375,13.8519,13.8159,13.8375,319100.0
2009-07-21 15:30:00,19.2,19.21,19.18,19.2,977200.0,13.8375,13.8447,13.8231,13.8375,977200.0
2009-07-22 09:30:00,18.98,19.39,18.98,19.31,345700.0,13.679,13.9745,13.679,13.9168,345700.0
2009-07-22 10:00:00,19.32,19.43,19.32,19.4,220400.0,13.924,14.0033,13.924,13.9817,220400.0
2009-07-22 10:30:00,19.4,19.52,19.37,19.46,272800.0,13.9817,14.0681,13.96,14.0249,272800.0
2009-07-22 11:00:00,19.47,19.5,19.45,19.5,120200.0,14.0321,14.0537,14.0177,14.0537,120200.0
2009-07-22 11:30:00,19.5,19.52,19.48,19.49,94900.0,14.0537,14.0681,14.0393,14.0465,94900.0
2009-07-22 12:00:00,19.48,19.5,19.41,19.5,153100.0,14.0393,14.0537,13.9889,14.0537,153100.0
2009-07-22 12:30:00,19.5,19.5,19.42,19.42,152800.0,14.0537,14.0537,13.9961,13.9961,152800.0
2009-07-22 13:00:00,19.43,19.43,19.35,19.37,122000.0,14.0033,14.0033,13.9456,13.96,122000.0
2009-07-22 13:30:00,19.37,19.41,19.36,19.39,94600.0,13.96,13.9889,13.9528,13.9745,94600.0
2009-07-22 14:00:00,19.4,19.44,19.4,19.44,109800.0,13.9817,14.0105,13.9817,14.0105,109800.0
2009-07-22 14:30:00,19.44,19.49,19.43,19.45,190400.0,14.0105,14.0465,14.0033,14.0177,190400.0
2009-07-22 15:00:00,19.44,19.45,19.29,19.35,270200.0,14.0105,14.0177,13.9024,13.9456,270200.0
2009-07-22 15:30:00,19.35,19.35,19.26,19.27,687300.0,13.9456,13.9456,13.8808,13.888,687300.0
2009-07-23 09:30:00,19.32,19.37,19.15,19.36,254000.0,13.924,13.96,13.8015,13.9528,254000.0
2009-07-23 10:00:00,19.36,19.39,19.28,19.33,195400.0,13.9528,13.9745,13.8952,13.9312,195400.0
2009-07-23 10:30:00,19.33,19.44,19.3,19.38,360100.0,13.9312,14.0105,13.9096,13.9672,360100.0
2009-07-23 11:00:00,19.38,19.49,19.38,19.44,130900.0,13.9672,14.0465,13.9672,14.0105,130900.0
2009-07-23 11:30:00,19.44,19.56,19.43,19.56,220200.0,14.0105,14.097,14.0033,14.097,220200.0
2009-07-23 12:00:00,19.56,19.67,19.55,19.66,128700.0,14.097,14.1763,14.0898,14.169,128700.0
2009-07-23 12:30:00,19.66,19.75,19.65,19.74,114300.0,14.169,14.2339,14.1618,14.2267,114300.0
2009-07-23 13:00:00,19.75,19.76,19.72,19.75,236100.0,14.2339,14.2411,14.2123,14.2339,236100.0
2009-07-23 13:30:00,19.74,19.81,19.74,19.75,500600.0,14.2267,14.2772,14.2267,14.2339,500600.0
2009-07-23 14:00:00,19.75,19.75,19.7,19.71,306800.0,14.2339,14.2339,14.1979,14.2051,306800.0
2009-07-23 14:30:00,19.71,19.73,19.67,19.68,205200.0,14.2051,14.2195,14.1763,14.1835,205200.0
2009-07-23 15:00:00,19.68,19.72,19.66,19.68,314800.0,14.1835,14.2123,14.169,14.1835,314800.0
2009-07-23 15:30:00,19.68,19.7,19.58,19.61,1295100.0,14.1835,14.1979,14.1114,14.133,1295100.0
2009-07-24 09:30:00,19.53,19.65,19.52,19.53,193400.0,14.0754,14.1618,14.0681,14.0754,193400.0
2009-07-24 10:00:00,19.52,19.66,19.52,19.65,300800.0,14.0681,14.169,14.0681,14.1618,300800.0
2009-07-24 10:30:00,19.66,19.66,19.54,19.55,131500.0,14.169,14.169,14.0826,14.0898,131500.0
2009-07-24 11:00:00,19.56,19.61,19.54,19.6,121700.0,14.097,14.133,14.0826,14.1258,121700.0
2009-07-24 11:30:00,19.6,19.62,19.58,19.61,99700.0,14.1258,14.1402,14.1114,14.133,99700.0
2009-07-24 12:00:00,19.61,19.62,19.57,19.6,225900.0,14.133,14.1402,14.1042,14.1258,225900.0
2009-07-24 12:30:00,19.6,19.66,19.58,19.6,96900.0,14.1258,14.169,14.1114,14.1258,96900.0
2009-07-24 13:00:00,19.6,19.73,19.59,19.72,171700.0,14.1258,14.2195,14.1186,14.2123,171700.0
2009-07-24 13:30:00,19.73,19.75,19.68,19.69,176400.0,14.2195,14.2339,14.1835,14.1907,176400.0
2009-07-24 14:00:00,19.69,19.72,19.67,19.7,75100.0,14.1907,14.2123,14.1763,14.1979,75100.0
2009-07-24 14:30:00,19.7,19.71,19.67,19.69,167600.0,14.1979,14.2051,14.1763,14.1907,167600.0
2009-07-24 15:00:00,19.69,19.69,19.63,19.68,211600.0,14.1907,14.1907,14.1474,14.1835,211600.0
2009-07-24 15:30:00,19.67,19.68,19.62,19.63,574300.0,14.1763,14.1835,14.1402,14.1474,574300.0
2009-07-27 09:30:00,19.7,19.7,19.54,19.54,169000.0,14.1979,14.1979,14.0826,14.0826,169000.0
2009-07-27 10:00:00,19.55,19.7,19.55,19.57,366300.0,14.0898,14.1979,14.0898,14.1042,366300.0
2009-07-27 10:30:00,19.57,19.59,19.53,19.55,136800.0,14.1042,14.1186,14.0754,14.0898,136800.0
2009-07-27 11:00:00,19.55,19.7,19.55,19.67,126100.0,14.0898,14.1979,14.0898,14.1763,126100.0
2009-07-27 11:30:00,19.67,19.77,19.67,19.75,127300.0,14.1763,14.2483,14.1763,14.2339,127300.0
2009-07-27 12:00:00,19.74,19.75,19.68,19.69,141700.0,14.2267,14.2339,14.1835,14.1907,141700.0
2009-07-27 12:30:00,19.68,19.69,19.63,19.65,127900.0,14.1835,14.1907,14.1474,14.1618,127900.0
2009-07-27 13:00:00,19.65,19.69,19.62,19.66,234600.0,14.1618,14.1907,14.1402,14.169,234600.0
2009-07-27 13:30:00,19.66,19.75,19.64,19.72,104600.0,14.169,14.2339,14.1546,14.2123,104600.0
2009-07-27 14:00:00,19.72,19.73,19.68,19.68,133500.0,14.2123,14.2195,14.1835,14.1835,133500.0
2009-07-27 14:30:00,19.69,19.71,19.65,19.68,123700.0,14.1907,14.2051,14.1618,14.1835,123700.0
2009-07-27 15:00:00,19.68,19.68,19.57,19.58,395600.0,14.1835,14.1835,14.1042,14.1114,395600.0
2009-07-27 15:30:00,19.58,19.66,19.56,19.66,812300.0,14.1114,14.169,14.097,14.169,812300.0
2009-07-28 09:30:00,19.6,19.67,19.51,19.63,154700.0,14.1258,14.1763,14.0609,14.1474,154700.0
2009-07-28 10:00:00,19.63,19.69,19.58,19.65,268600.0,14.1474,14.1907,14.1114,14.1618,268600.0
2009-07-28 10:30:00,19.66,19.66,19.6,19.6,121100.0,14.169,14.169,14.1258,14.1258,121100.0
2009-07-28 11:00:00,19.6,19.61,19.56,19.56,137700.0,14.1258,14.133,14.097,14.097,137700.0
2009-07-28 11:30:00,19.56,19.57,19.51,19.54,184000.0,14.097,14.1042,14.0609,14.0826,184000.0
2009-07-28 12:00:00,19.54,19.57,19.53,19.53,73100.0,14.0826,14.1042,14.0754,14.0754,73100.0
2009-07-28 12:30:00,19.54,19.63,19.53,19.63,110700.0,14.0826,14.1474,14.0754,14.1474,110700.0
2009-07-28 13:00:00,19.63,19.68,19.62,19.64,179900.0,14.1474,14.1835,14.1402,14.1546,179900.0
2009-07-28 13:30:00,19.65,19.65,19.6,19.62,167100.0,14.1618,14.1618,14.1258,14.1402,167100.0
2009-07-28 14:00:00,19.62,19.63,19.6,19.63,156700.0,14.1402,14.1474,14.1258,14.1474,156700.0
2009-07-28 14:30:00,19.63,19.66,19.59,19.61,372100.0,14.1474,14.169,14.1186,14.133,372100.0
2009-07-28 15:00:00,19.61,19.63,19.59,19.6,340500.0,14.133,14.1474,14.1186,14.1258,340500.0
2009-07-28 15:30:00,19.6,19.64,19.59,19.59,771600.0,14.1258,14.1546,14.1186,14.1186,771600.0
2009-07-29 09:30:00,19.6,20.19,19.6,20.11,1467100.0,14.1258,14.551,14.1258,14.4934,1467100.0
2009-07-29 10:00:00,20.11,20.14,20.06,20.08,543000.0,14.4934,14.515,14.4573,14.4717,543000.0
2009-07-29 10:30:00,20.08,20.27,20.07,20.2,989900.0,14.4717,14.6087,14.4645,14.5582,989900.0
2009-07-29 11:00:00,20.2,20.25,20.12,20.15,550300.0,14.5582,14.5943,14.5006,14.5222,550300.0
2009-07-29 11:30:00,20.14,20.54,20.12,20.5,1099300.0,14.515,14.8033,14.5006,14.7744,1099300.0
2009-07-29 12:00:00,20.5,20.51,20.45,20.48,466400.0,14.7744,14.7816,14.7384,14.76,466400.0
2009-07-29 12:30:00,20.48,20.49,20.39,20.45,496200.0,14.76,14.7672,14.6952,14.7384,496200.0
2009-07-29 13:00:00,20.44,20.51,20.39,20.46,315300.0,14.7312,14.7816,14.6952,14.7456,315300.0
2009-07-29 13:30:00,20.46,20.5,20.41,20.45,404200.0,14.7456,14.7744,14.7096,14.7384,404200.0
2009-07-29 14:00:00,20.46,20.48,20.41,20.48,410500.0,14.7456,14.76,14.7096,14.76,410500.0
2009-07-29 14:30:00,20.48,20.52,20.45,20.48,1302000.0,14.76,14.7889,14.7384,14.76,1302000.0
2009-07-29 15:00:00,20.47,20.56,20.42,20.55,959400.0,14.7528,14.8177,14.7168,14.8105,959400.0
2009-07-29 15:30:00,20.56,20.71,20.53,20.62,1370100.0,14.8177,14.9258,14.7961,14.8609,1370100.0
2009-07-30 09:30:00,20.8,20.8,20.35,20.58,737500.0,14.9906,14.9906,14.6663,14.8321,737500.0
2009-07-30 10:00:00,20.59,20.62,20.38,20.4,274700.0,14.8393,14.8609,14.688,14.7024,274700.0
2009-07-30 10:30:00,20.39,20.46,20.39,20.44,385600.0,14.6952,14.7456,14.6952,14.7312,385600.0
2009-07-30 11:00:00,20.45,20.51,20.35,20.37,420700.0,14.7384,14.7816,14.6663,14.6807,420700.0
2009-07-30 11:30:00,20.37,20.45,20.36,20.39,325500.0,14.6807,14.7384,14.6735,14.6952,325500.0
2009-07-30 12:00:00,20.4,20.43,20.39,20.4,118000.0,14.7024,14.724,14.6952,14.7024,118000.0
2009-07-30 12:30:00,20.4,20.43,20.33,20.33,210900.0,14.7024,14.724,14.6519,14.6519,210900.0
2009-07-30 13:00:00,20.33,20.41,20.26,20.26,185700.0,14.6519,14.7096,14.6015,14.6015,185700.0
2009-07-30 13:30:00,20.27,20.28,20.13,20.18,425000.0,14.6087,14.6159,14.5078,14.5438,425000.0
2009-07-30 14:00:00,20.18,20.27,20.16,20.24,226300.0,14.5438,14.6087,14.5294,14.5871,226300.0
2009-07-30 14:30:00,20.24,20.33,20.24,20.3,156000.0,14.5871,14.6519,14.5871,14.6303,156000.0
2009-07-30 15:00:00,20.31,20.39,20.3,20.39,316500.0,14.6375,14.6952,14.6303,14.6952,316500.0
2009-07-30 15:30:00,20.39,20.39,20.21,20.24,1186400.0,14.6952,14.6952,14.5654,14.5871,1186400.0
2009-07-31 09:30:00,20.38,20.38,20.22,20.25,213100.0,14.688,14.688,14.5726,14.5943,213100.0
2009-07-31 10:00:00,20.26,20.32,20.16,20.28,163100.0,14.6015,14.6447,14.5294,14.6159,163100.0
2009-07-31 10:30:00,20.28,20.35,20.27,20.31,102100.0,14.6159,14.6663,14.6087,14.6375,102100.0
2009-07-31 11:00:00,20.32,20.32,20.2,20.2,121700.0,14.6447,14.6447,14.5582,14.5582,121700.0
2009-07-31 11:30:00,20.2,20.38,20.16,20.36,313000.0,14.5582,14.688,14.5294,14.6735,313000.0
2009-07-31 12:00:00,20.36,20.39,20.3,20.32,142100.0,14.6735,14.6952,14.6303,14.6447,142100.0
2009-07-31 12:30:00,20.33,20.38,20.31,20.37,115100.0,14.6519,14.688,14.6375,14.6807,115100.0
2009-07-31 13:00:00,20.38,20.38,20.35,20.35,49000.0,14.688,14.688,14.6663,14.6663,49000.0
2009-07-31 13:30:00,20.36,20.37,20.35,20.35,113600.0,14.6735,14.6807,14.6663,14.6663,113600.0
2009-07-31 14:00:00,20.35,20.4,20.35,20.38,217400.0,14.6663,14.7024,14.6663,14.688,217400.0
2009-07-31 14:30:00,20.39,20.4,20.36,20.38,193800.0,14.6952,14.7024,14.6735,14.688,193800.0
2009-07-31 15:00:00,20.38,20.46,20.34,20.45,393400.0,14.688,14.7456,14.6591,14.7384,393400.0
2009-07-31 15:30:00,20.44,20.45,20.37,20.39,1057100.0,14.7312,14.7384,14.6807,14.6952,1057100.0
2009-08-03 09:30:00,20.63,20.75,20.5,20.59,390300.0,14.8681,14.9546,14.7744,14.8393,390300.0
2009-08-03 10:00:00,20.6,20.63,20.54,20.62,304400.0,14.8465,14.8681,14.8033,14.8609,304400.0
2009-08-03 10:30:00,20.63,20.71,20.62,20.69,209800.0,14.8681,14.9258,14.8609,14.9114,209800.0
2009-08-03 11:00:00,20.7,20.76,20.62,20.63,337700.0,14.9186,14.9618,14.8609,14.8681,337700.0
2009-08-03 11:30:00,20.63,20.76,20.63,20.74,134200.0,14.8681,14.9618,14.8681,14.9474,134200.0
2009-08-03 12:00:00,20.75,20.75,20.74,20.74,145800.0,14.9546,14.9546,14.9474,14.9474,145800.0
2009-08-03 12:30:00,20.74,20.77,20.72,20.72,179200.0,14.9474,14.969,14.933,14.933,179200.0
2009-08-03 13:00:00,20.72,20.73,20.71,20.72,70800.0,14.933,14.9402,14.9258,14.933,70800.0
2009-08-03 13:30:00,20.72,20.72,20.64,20.67,187400.0,14.933,14.933,14.8753,14.897,187400.0
2009-08-03 14:00:00,20.67,20.77,20.66,20.75,244900.0,14.897,14.969,14.8898,14.9546,244900.0
2009-08-03 14:30:00,20.75,20.8,20.72,20.79,160200.0,14.9546,14.9906,14.933,14.9834,160200.0
2009-08-03 15:00:00,20.8,20.84,20.79,20.84,124000.0,14.9906,15.0195,14.9834,15.0195,124000.0
2009-08-03 15:30:00,20.83,20.9,20.78,20.9,860700.0,15.0123,15.0627,14.9762,15.0627,860700.0
2009-08-04 09:30:00,20.96,21.0,20.82,20.99,235900.0,15.106,15.1348,15.0051,15.1276,235900.0
2009-08-04 10:00:00,21.0,21.06,20.98,21.03,429500.0,15.1348,15.178,15.1204,15.1564,429500.0
2009-08-04 10:30:00,21.03,21.21,21.01,21.21,250300.0,15.1564,15.2861,15.142,15.2861,250300.0
2009-08-04 11:00:00,21.21,21.31,21.14,21.27,426300.0,15.2861,15.3582,15.2357,15.3294,426300.0
2009-08-04 11:30:00,21.27,21.3,21.19,21.2,327300.0,15.3294,15.351,15.2717,15.2789,327300.0
2009-08-04 12:00:00,21.2,21.28,21.16,21.28,196300.0,15.2789,15.3366,15.2501,15.3366,196300.0
2009-08-04 12:30:00,21.27,21.31,21.26,21.28,188000.0,15.3294,15.3582,15.3222,15.3366,188000.0
2009-08-04 13:00:00,21.28,21.32,21.15,21.2,344300.0,15.3366,15.3654,15.2429,15.2789,344300.0
2009-08-04 13:30:00,21.2,21.26,21.13,21.21,575400.0,15.2789,15.3222,15.2285,15.2861,575400.0
2009-08-04 14:00:00,21.21,21.32,21.19,21.31,263600.0,15.2861,15.3654,15.2717,15.3582,263600.0
2009-08-04 14:30:00,21.31,21.41,21.27,21.27,400200.0,15.3582,15.4303,15.3294,15.3294,400200.0
2009-08-04 15:00:00,21.27,21.39,21.25,21.38,390500.0,15.3294,15.4159,15.315,15.4087,390500.0
2009-08-04 15:30:00,21.38,21.5,21.34,21.5,1866500.0,15.4087,15.4951,15.3798,15.4951,1866500.0
2009-08-05 09:30:00,22.18,22.94,22.0,22.51,1765400.0,15.9852,16.533,15.8555,16.2231,1765400.0
2009-08-05 10:00:00,22.52,22.58,22.36,22.42,1064000.0,16.2303,16.2735,16.1149,16.1582,1064000.0
2009-08-05 10:30:00,22.42,22.48,22.32,22.42,684600.0,16.1582,16.2014,16.0861,16.1582,684600.0
2009-08-05 11:00:00,22.43,22.55,22.37,22.42,729300.0,16.1654,16.2519,16.1222,16.1582,729300.0
2009-08-05 11:30:00,22.42,22.45,22.37,22.43,360900.0,16.1582,16.1798,16.1222,16.1654,360900.0
2009-08-05 12:00:00,22.43,22.5,22.41,22.46,371200.0,16.1654,16.2158,16.151,16.187,371200.0
2009-08-05 12:30:00,22.46,22.46,22.35,22.35,214000.0,16.187,16.187,16.1077,16.1077,214000.0
2009-08-05 13:00:00,22.35,22.54,22.26,22.5,672600.0,16.1077,16.2447,16.0429,16.2158,672600.0
2009-08-05 13:30:00,22.51,22.55,22.4,22.42,590500.0,16.2231,16.2519,16.1438,16.1582,590500.0
2009-08-05 14:00:00,22.43,22.52,22.36,22.51,385500.0,16.1654,16.2303,16.1149,16.2231,385500.0
2009-08-05 14:30:00,22.51,22.65,22.51,22.62,519300.0,16.2231,16.324,16.2231,16.3023,519300.0
2009-08-05 15:00:00,22.62,22.69,22.56,22.67,800600.0,16.3023,16.3528,16.2591,16.3384,800600.0
2009-08-05 15:30:00,22.67,22.7,22.51,22.62,1757200.0,16.3384,16.36,16.2231,16.3023,1757200.0
2009-08-06 09:30:00,22.9,22.9,22.39,22.45,672900.0,16.5041,16.5041,16.1366,16.1798,672900.0
2009-08-06 10:00:00,22.44,22.48,22.3,22.43,606400.0,16.1726,16.2014,16.0717,16.1654,606400.0
2009-08-06 10:30:00,22.43,22.52,22.4,22.49,343800.0,16.1654,16.2303,16.1438,16.2086,343800.0
2009-08-06 11:00:00,22.5,22.55,22.44,22.53,307500.0,16.2158,16.2519,16.1726,16.2375,307500.0
2009-08-06 11:30:00,22.52,22.53,22.42,22.5,408900.0,16.2303,16.2375,16.1582,16.2158,408900.0
2009-08-06 12:00:00,22.5,22.56,22.5,22.5,511100.0,16.2158,16.2591,16.2158,16.2158,511100.0
2009-08-06 12:30:00,22.5,22.52,22.5,22.52,209300.0,16.2158,16.2303,16.2158,16.2303,209300.0
2009-08-06 13:00:00,22.51,22.64,22.51,22.62,304500.0,16.2231,16.3167,16.2231,16.3023,304500.0
2009-08-06 13:30:00,22.62,22.68,22.51,22.51,295900.0,16.3023,16.3456,16.2231,16.2231,295900.0
2009-08-06 14:00:00,22.51,22.6,22.5,22.56,483100.0,16.2231,16.2879,16.2158,16.2591,483100.0
2009-08-06 14:30:00,22.57,22.6,22.55,22.55,290200.0,16.2663,16.2879,16.2519,16.2519,290200.0
2009-08-06 15:00:00,22.55,22.6,22.49,22.57,484900.0,16.2519,16.2879,16.2086,16.2663,484900.0
2009-08-06 15:30:00,22.56,22.67,22.51,22.66,1060300.0,16.2591,16.3384,16.2231,16.3312,1060300.0
2009-08-07 09:30:00,23.16,23.16,22.73,23.01,860800.0,16.6915,16.6915,16.3816,16.5834,860800.0
2009-08-07 10:00:00,23.01,23.22,22.98,23.18,832500.0,16.5834,16.7348,16.5618,16.7059,832500.0
2009-08-07 10:30:00,23.19,23.36,23.16,23.31,486200.0,16.7131,16.8357,16.6915,16.7996,486200.0
2009-08-07 11:00:00,23.32,23.45,23.3,23.32,371700.0,16.8068,16.9005,16.7924,16.8068,371700.0
2009-08-07 11:30:00,23.31,23.38,23.25,23.26,288800.0,16.7996,16.8501,16.7564,16.7636,288800.0
2009-08-07 12:00:00,23.26,23.28,23.24,23.27,104100.0,16.7636,16.778,16.7492,16.7708,104100.0
2009-08-07 12:30:00,23.26,23.29,23.19,23.19,193800.0,16.7636,16.7852,16.7131,16.7131,193800.0
2009-08-07 13:00:00,23.19,23.21,23.15,23.2,205500.0,16.7131,16.7275,16.6843,16.7203,205500.0
2009-08-07 13:30:00,23.21,23.21,23.13,23.17,162300.0,16.7275,16.7275,16.6699,16.6987,162300.0
2009-08-07 14:00:00,23.16,23.23,23.16,23.22,203300.0,16.6915,16.742,16.6915,16.7348,203300.0
2009-08-07 14:30:00,23.21,23.3,23.21,23.29,187100.0,16.7275,16.7924,16.7275,16.7852,187100.0
2009-08-07 15:00:00,23.29,23.3,23.15,23.27,468700.0,16.7852,16.7924,16.6843,16.7708,468700.0
2009-08-07 15:30:00,23.27,23.3,23.16,23.19,1025600.0,16.7708,16.7924,16.6915,16.7131,1025600.0
2009-08-10 09:30:00,23.13,23.38,23.11,23.26,722800.0,16.6699,16.8501,16.6555,16.7636,722800.0
2009-08-10 10:00:00,23.25,23.26,23.14,23.25,282000.0,16.7564,16.7636,16.6771,16.7564,282000.0
2009-08-10 10:30:00,23.25,23.3,23.22,23.23,145700.0,16.7564,16.7924,16.7348,16.742,145700.0
2009-08-10 11:00:00,23.23,23.25,23.19,23.21,160300.0,16.742,16.7564,16.7131,16.7275,160300.0
2009-08-10 11:30:00,23.22,23.28,23.21,23.25,145000.0,16.7348,16.778,16.7275,16.7564,145000.0
2009-08-10 12:00:00,23.25,23.27,23.18,23.23,142500.0,16.7564,16.7708,16.7059,16.742,142500.0
2009-08-10 12:30:00,23.23,23.28,23.17,23.18,176700.0,16.742,16.778,16.6987,16.7059,176700.0
2009-08-10 13:00:00,23.18,23.21,23.08,23.12,358600.0,16.7059,16.7275,16.6339,16.6627,358600.0
2009-08-10 13:30:00,23.11,23.19,23.09,23.14,110900.0,16.6555,16.7131,16.6411,16.6771,110900.0
2009-08-10 14:00:00,23.15,23.18,23.03,23.1,286100.0,16.6843,16.7059,16.5978,16.6483,286100.0
2009-08-10 14:30:00,23.09,23.09,22.94,23.03,407900.0,16.6411,16.6411,16.533,16.5978,407900.0
2009-08-10 15:00:00,23.02,23.1,23.0,23.09,267100.0,16.5906,16.6483,16.5762,16.6411,267100.0
2009-08-10 15:30:00,23.07,23.2,23.02,23.18,789600.0,16.6266,16.7203,16.5906,16.7059,789600.0
2009-08-11 09:30:00,23.08,23.34,23.08,23.18,403200.0,16.6339,16.8212,16.6339,16.7059,403200.0
2009-08-11 10:00:00,23.18,23.28,23.1,23.16,282700.0,16.7059,16.778,16.6483,16.6915,282700.0
2009-08-11 10:30:00,23.16,23.23,23.12,23.18,156100.0,16.6915,16.742,16.6627,16.7059,156100.0
2009-08-11 11:00:00,23.18,23.18,23.03,23.07,194200.0,16.7059,16.7059,16.5978,16.6266,194200.0
2009-08-11 11:30:00,23.06,23.07,22.99,22.99,166900.0,16.6194,16.6266,16.569,16.569,166900.0
2009-08-11 12:00:00,23.0,23.12,22.93,23.07,146100.0,16.5762,16.6627,16.5257,16.6266,146100.0
2009-08-11 12:30:00,23.06,23.12,23.01,23.06,88500.0,16.6194,16.6627,16.5834,16.6194,88500.0
2009-08-11 13:00:00,23.06,23.1,23.03,23.03,117700.0,16.6194,16.6483,16.5978,16.5978,117700.0
2009-08-11 13:30:00,23.03,23.08,23.02,23.04,190000.0,16.5978,16.6339,16.5906,16.605,190000.0
2009-08-11 14:00:00,23.03,23.12,23.03,23.06,191900.0,16.5978,16.6627,16.5978,16.6194,191900.0
2009-08-11 14:30:00,23.07,23.1,23.01,23.1,125800.0,16.6266,16.6483,16.5834,16.6483,125800.0
2009-08-11 15:00:00,23.1,23.13,23.03,23.04,144900.0,16.6483,16.6699,16.5978,16.605,144900.0
2009-08-11 15:30:00,23.04,23.15,22.93,22.94,1072000.0,16.605,16.6843,16.5257,16.533,1072000.0
2009-08-12 09:30:00,22.87,23.18,22.83,23.18,236900.0,16.4825,16.7059,16.4537,16.7059,236900.0
2009-08-12 10:00:00,23.18,23.32,23.12,23.28,302500.0,16.7059,16.8068,16.6627,16.778,302500.0
2009-08-12 10:30:00,23.28,23.38,23.28,23.28,334000.0,16.778,16.8501,16.778,16.778,334000.0
2009-08-12 11:00:00,23.28,23.36,23.21,23.33,187500.0,16.778,16.8357,16.7275,16.814,187500.0
2009-08-12 11:30:00,23.33,23.34,23.25,23.26,217000.0,16.814,16.8212,16.7564,16.7636,217000.0
2009-08-12 12:00:00,23.26,23.27,23.17,23.18,123200.0,16.7636,16.7708,16.6987,16.7059,123200.0
2009-08-12 12:30:00,23.18,23.26,23.12,23.26,201300.0,16.7059,16.7636,16.6627,16.7636,201300.0
2009-08-12 13:00:00,23.26,23.35,23.22,23.34,115300.0,16.7636,16.8284,16.7348,16.8212,115300.0
2009-08-12 13:30:00,23.35,23.36,23.29,23.36,117100.0,16.8284,16.8357,16.7852,16.8357,117100.0
2009-08-12 14:00:00,23.35,23.43,23.21,23.21,234700.0,16.8284,16.8861,16.7275,16.7275,234700.0
2009-08-12 14:30:00,23.22,23.41,23.2,23.4,312000.0,16.7348,16.8717,16.7203,16.8645,312000.0
2009-08-12 15:00:00,23.41,23.46,23.28,23.32,272400.0,16.8717,16.9077,16.778,16.8068,272400.0
2009-08-12 15:30:00,23.32,23.39,23.21,23.28,709600.0,16.8068,16.8573,16.7275,16.778,709600.0
2009-08-13 09:30:00,23.4,23.5,23.01,23.46,361600.0,16.8645,16.9366,16.5834,16.9077,361600.0
2009-08-13 10:00:00,23.46,23.65,23.46,23.58,469000.0,16.9077,17.0447,16.9077,16.9942,469000.0
2009-08-13 10:30:00,23.58,23.6,23.45,23.54,358200.0,16.9942,17.0086,16.9005,16.9654,358200.0
2009-08-13 11:00:00,23.54,23.62,23.54,23.6,191700.0,16.9654,17.023,16.9654,17.0086,191700.0
2009-08-13 11:30:00,23.59,23.64,23.58,23.6,157400.0,17.0014,17.0374,16.9942,17.0086,157400.0
2009-08-13 12:00:00,23.6,23.62,23.53,23.53,132300.0,17.0086,17.023,16.9582,16.9582,132300.0
2009-08-13 12:30:00,23.53,23.54,23.5,23.54,118700.0,16.9582,16.9654,16.9366,16.9654,118700.0
2009-08-13 13:00:00,23.54,23.61,23.52,23.54,196500.0,16.9654,17.0158,16.951,16.9654,196500.0
2009-08-13 13:30:00,23.54,23.57,23.49,23.5,111800.0,16.9654,16.987,16.9293,16.9366,111800.0
2009-08-13 14:00:00,23.5,23.5,23.34,23.36,175800.0,16.9366,16.9366,16.8212,16.8357,175800.0
2009-08-13 14:30:00,23.36,23.41,23.31,23.31,144700.0,16.8357,16.8717,16.7996,16.7996,144700.0
2009-08-13 15:00:00,23.32,23.45,23.32,23.38,225800.0,16.8068,16.9005,16.8068,16.8501,225800.0
2009-08-13 15:30:00,23.38,23.51,23.37,23.51,561300.0,16.8501,16.9438,16.8429,16.9438,561300.0
2009-08-14 09:30:00,23.54,23.6,23.34,23.35,292300.0,16.9654,17.0086,16.8212,16.8284,292300.0
2009-08-14 10:00:00,23.35,23.47,23.3,23.4,398200.0,16.8284,16.9149,16.7924,16.8645,398200.0
2009-08-14 10:30:00,23.41,23.41,23.35,23.36,158800.0,16.8717,16.8717,16.8284,16.8357,158800.0
2009-08-14 11:00:00,23.35,23.36,23.24,23.25,130000.0,16.8284,16.8357,16.7492,16.7564,130000.0
2009-08-14 11:30:00,23.25,23.36,23.24,23.35,138800.0,16.7564,16.8357,16.7492,16.8284,138800.0
2009-08-14 12:00:00,23.35,23.39,23.26,23.38,202800.0,16.8284,16.8573,16.7636,16.8501,202800.0
2009-08-14 12:30:00,23.37,23.37,23.27,23.32,58400.0,16.8429,16.8429,16.7708,16.8068,58400.0
2009-08-14 13:00:00,23.32,23.32,23.29,23.31,91400.0,16.8068,16.8068,16.7852,16.7996,91400.0
2009-08-14 13:30:00,23.32,23.35,23.29,23.35,83200.0,16.8068,16.8284,16.7852,16.8284,83200.0
2009-08-14 14:00:00,23.35,23.36,23.31,23.32,87400.0,16.8284,16.8357,16.7996,16.8068,87400.0
2009-08-14 14:30:00,23.31,23.37,23.31,23.35,167100.0,16.7996,16.8429,16.7996,16.8284,167100.0
2009-08-14 15:00:00,23.35,23.36,23.31,23.34,116900.0,16.8284,16.8357,16.7996,16.8212,116900.0
2009-08-14 15:30:00,23.33,23.48,23.33,23.47,416700.0,16.814,16.9221,16.814,16.9149,416700.0
2009-08-17 09:30:00,23.13,23.3,22.96,23.13,367900.0,16.6699,16.7924,16.5474,16.6699,367900.0
2009-08-17 10:00:00,23.13,23.2,23.03,23.2,366200.0,16.6699,16.7203,16.5978,16.7203,366200.0
2009-08-17 10:30:00,23.19,23.22,23.14,23.18,229000.0,16.7131,16.7348,16.6771,16.7059,229000.0
2009-08-17 11:00:00,23.17,23.24,23.13,23.19,231300.0,16.6987,16.7492,16.6699,16.7131,231300.0
2009-08-17 11:30:00,23.18,23.36,23.13,23.36,293000.0,16.7059,16.8357,16.6699,16.8357,293000.0
2009-08-17 12:00:00,23.36,23.43,23.29,23.43,290000.0,16.8357,16.8861,16.7852,16.8861,290000.0
2009-08-17 12:30:00,23.43,23.43,23.37,23.38,164600.0,16.8861,16.8861,16.8429,16.8501,164600.0
2009-08-17 13:00:00,23.38,23.38,23.31,23.37,146500.0,16.8501,16.8501,16.7996,16.8429,146500.0
2009-08-17 13:30:00,23.37,23.37,23.34,23.36,95800.0,16.8429,16.8429,16.8212,16.8357,95800.0
2009-08-17 14:00:00,23.35,23.37,23.33,23.36,160500.0,16.8284,16.8429,16.814,16.8357,160500.0
2009-08-17 14:30:00,23.35,23.37,23.26,23.28,145900.0,16.8284,16.8429,16.7636,16.778,145900.0
2009-08-17 15:00:00,23.27,23.32,23.24,23.25,238300.0,16.7708,16.8068,16.7492,16.7564,238300.0
2009-08-17 15:30:00,23.25,23.27,23.13,23.23,1081100.0,16.7564,16.7708,16.6699,16.742,1081100.0
2009-08-18 09:30:00,23.27,23.43,23.2,23.41,413000.0,16.7708,16.8861,16.7203,16.8717,413000.0
2009-08-18 10:00:00,23.41,23.48,23.3,23.33,213600.0,16.8717,16.9221,16.7924,16.814,213600.0
2009-08-18 10:30:00,23.33,23.33,23.31,23.32,188400.0,16.814,16.814,16.7996,16.8068,188400.0
2009-08-18 11:00:00,23.32,23.33,23.25,23.25,271100.0,16.8068,16.814,16.7564,16.7564,271100.0
2009-08-18 11:30:00,23.25,23.3,23.23,23.23,93100.0,16.7564,16.7924,16.742,16.742,93100.0
2009-08-18 12:00:00,23.24,23.28,23.2,23.21,139400.0,16.7492,16.778,16.7203,16.7275,139400.0
2009-08-18 12:30:00,23.21,23.22,23.19,23.2,45700.0,16.7275,16.7348,16.7131,16.7203,45700.0
2009-08-18 13:00:00,23.2,23.21,23.15,23.17,90300.0,16.7203,16.7275,16.6843,16.6987,90300.0
2009-08-18 13:30:00,23.18,23.18,23.11,23.12,103100.0,16.7059,16.7059,16.6555,16.6627,103100.0
2009-08-18 14:00:00,23.11,23.2,23.1,23.13,137500.0,16.6555,16.7203,16.6483,16.6699,137500.0
2009-08-18 14:30:00,23.13,23.16,23.09,23.12,138000.0,16.6699,16.6915,16.6411,16.6627,138000.0
2009-08-18 15:00:00,23.11,23.16,23.09,23.1,134400.0,16.6555,16.6915,16.6411,16.6483,134400.0
2009-08-18 15:30:00,23.09,23.16,23.09,23.16,490400.0,16.6411,16.6915,16.6411,16.6915,490400.0
2009-08-19 09:30:00,22.85,23.2,22.8,23.15,329500.0,16.4681,16.7203,16.4321,16.6843,329500.0
2009-08-19 10:00:00,23.16,23.32,23.16,23.26,176900.0,16.6915,16.8068,16.6915,16.7636,176900.0
2009-08-19 10:30:00,23.27,23.34,23.2,23.27,169000.0,16.7708,16.8212,16.7203,16.7708,169000.0
2009-08-19 11:00:00,23.27,23.29,23.16,23.16,109800.0,16.7708,16.7852,16.6915,16.6915,109800.0
2009-08-19 11:30:00,23.17,23.21,23.09,23.2,136900.0,16.6987,16.7275,16.6411,16.7203,136900.0
2009-08-19 12:00:00,23.21,23.32,23.19,23.31,181400.0,16.7275,16.8068,16.7131,16.7996,181400.0
2009-08-19 12:30:00,23.31,23.39,23.29,23.39,98200.0,16.7996,16.8573,16.7852,16.8573,98200.0
2009-08-19 13:00:00,23.39,23.45,23.36,23.38,93300.0,16.8573,16.9005,16.8357,16.8501,93300.0
2009-08-19 13:30:00,23.38,23.41,23.36,23.36,66800.0,16.8501,16.8717,16.8357,16.8357,66800.0
2009-08-19 14:00:00,23.36,23.37,23.34,23.34,70200.0,16.8357,16.8429,16.8212,16.8212,70200.0
2009-08-19 14:30:00,23.34,23.38,23.31,23.36,124900.0,16.8212,16.8501,16.7996,16.8357,124900.0
2009-08-19 15:00:00,23.37,23.37,23.3,23.32,137500.0,16.8429,16.8429,16.7924,16.8068,137500.0
2009-08-19 15:30:00,23.33,23.4,23.27,23.37,345400.0,16.814,16.8645,16.7708,16.8429,345400.0
2009-08-20 09:30:00,23.2,23.47,23.2,23.37,207700.0,16.7203,16.9149,16.7203,16.8429,207700.0
2009-08-20 10:00:00,23.41,23.41,23.32,23.34,160900.0,16.8717,16.8717,16.8068,16.8212,160900.0
2009-08-20 10:30:00,23.35,23.48,23.34,23.42,154400.0,16.8284,16.9221,16.8212,16.8789,154400.0
2009-08-20 11:00:00,23.41,23.42,23.28,23.29,88100.0,16.8717,16.8789,16.778,16.7852,88100.0
2009-08-20 11:30:00,23.29,23.31,23.26,23.26,61400.0,16.7852,16.7996,16.7636,16.7636,61400.0
2009-08-20 12:00:00,23.27,23.29,23.26,23.28,25700.0,16.7708,16.7852,16.7636,16.778,25700.0
2009-08-20 12:30:00,23.28,23.29,23.25,23.26,86100.0,16.778,16.7852,16.7564,16.7636,86100.0
2009-08-20 13:00:00,23.26,23.43,23.26,23.42,125300.0,16.7636,16.8861,16.7636,16.8789,125300.0
2009-08-20 13:30:00,23.42,23.42,23.29,23.35,129600.0,16.8789,16.8789,16.7852,16.8284,129600.0
2009-08-20 14:00:00,23.35,23.35,23.25,23.27,69000.0,16.8284,16.8284,16.7564,16.7708,69000.0
2009-08-20 14:30:00,23.27,23.35,23.26,23.33,155300.0,16.7708,16.8284,16.7636,16.814,155300.0
2009-08-20 15:00:00,23.33,23.45,23.33,23.43,262000.0,16.814,16.9005,16.814,16.8861,262000.0
2009-08-20 15:30:00,23.43,23.51,23.43,23.5,949800.0,16.8861,16.9438,16.8861,16.9366,949800.0
2009-08-21 09:30:00,23.6,23.77,23.55,23.67,690500.0,17.0086,17.1311,16.9726,17.0591,690500.0
2009-08-21 10:00:00,23.67,23.89,23.67,23.82,223700.0,17.0591,17.2176,17.0591,17.1672,223700.0
2009-08-21 10:30:00,23.82,23.82,23.67,23.73,193800.0,17.1672,17.1672,17.0591,17.1023,193800.0
2009-08-21 11:00:00,23.73,23.79,23.73,23.78,94800.0,17.1023,17.1456,17.1023,17.1383,94800.0
2009-08-21 11:30:00,23.79,23.79,23.68,23.71,101000.0,17.1456,17.1456,17.0663,17.0879,101000.0
2009-08-21 12:00:00,23.71,23.71,23.53,23.57,230100.0,17.0879,17.0879,16.9582,16.987,230100.0
2009-08-21 12:30:00,23.57,23.61,23.56,23.58,201200.0,16.987,17.0158,16.9798,16.9942,201200.0
2009-08-21 13:00:00,23.58,23.6,23.55,23.56,136700.0,16.9942,17.0086,16.9726,16.9798,136700.0
2009-08-21 13:30:00,23.55,23.66,23.55,23.66,141500.0,16.9726,17.0519,16.9726,17.0519,141500.0
2009-08-21 14:00:00,23.66,23.72,23.65,23.71,76400.0,17.0519,17.0951,17.0447,17.0879,76400.0
2009-08-21 14:30:00,23.72,23.73,23.65,23.66,94400.0,17.0951,17.1023,17.0447,17.0519,94400.0
2009-08-21 15:00:00,23.66,23.79,23.65,23.79,208400.0,17.0519,17.1456,17.0447,17.1456,208400.0
2009-08-21 15:30:00,23.79,23.85,23.77,23.79,757500.0,17.1456,17.1888,17.1311,17.1456,757500.0
2009-08-24 09:30:00,23.76,24.04,23.75,24.02,252300.0,17.1239,17.3257,17.1167,17.3113,252300.0
2009-08-24 10:00:00,24.03,24.1,23.99,24.08,170400.0,17.3185,17.369,17.2897,17.3546,170400.0
2009-08-24 10:30:00,24.08,24.1,24.01,24.08,158100.0,17.3546,17.369,17.3041,17.3546,158100.0
2009-08-24 11:00:00,24.08,24.12,23.94,23.94,116000.0,17.3546,17.3834,17.2537,17.2537,116000.0
2009-08-24 11:30:00,23.94,23.97,23.83,23.85,272100.0,17.2537,17.2753,17.1744,17.1888,272100.0
2009-08-24 12:00:00,23.85,23.86,23.84,23.85,97300.0,17.1888,17.196,17.1816,17.1888,97300.0
2009-08-24 12:30:00,23.84,23.86,23.8,23.8,137800.0,17.1816,17.196,17.1528,17.1528,137800.0
2009-08-24 13:00:00,23.8,23.81,23.61,23.64,289700.0,17.1528,17.16,17.0158,17.0374,289700.0
2009-08-24 13:30:00,23.63,23.72,23.63,23.68,153200.0,17.0302,17.0951,17.0302,17.0663,153200.0
2009-08-24 14:00:00,23.68,23.7,23.64,23.66,206200.0,17.0663,17.0807,17.0374,17.0519,206200.0
2009-08-24 14:30:00,23.66,23.67,23.64,23.64,112500.0,17.0519,17.0591,17.0374,17.0374,112500.0
2009-08-24 15:00:00,23.64,23.64,23.47,23.5,509500.0,17.0374,17.0374,16.9149,16.9366,509500.0
2009-08-24 15:30:00,23.5,23.54,23.46,23.49,859200.0,16.9366,16.9654,16.9077,16.9293,859200.0
2009-08-25 09:30:00,23.65,23.75,23.49,23.5,369900.0,17.0447,17.1167,16.9293,16.9366,369900.0
2009-08-25 10:00:00,23.5,23.64,23.45,23.48,548800.0,16.9366,17.0374,16.9005,16.9221,548800.0
2009-08-25 10:30:00,23.47,23.59,23.44,23.53,185500.0,16.9149,17.0014,16.8933,16.9582,185500.0
2009-08-25 11:00:00,23.53,23.53,23.44,23.47,183000.0,16.9582,16.9582,16.8933,16.9149,183000.0
2009-08-25 11:30:00,23.46,23.52,23.44,23.51,156800.0,16.9077,16.951,16.8933,16.9438,156800.0
2009-08-25 12:00:00,23.52,23.52,23.51,23.52,110000.0,16.951,16.951,16.9438,16.951,110000.0
2009-08-25 12:30:00,23.52,23.52,23.51,23.51,116200.0,16.951,16.951,16.9438,16.9438,116200.0
2009-08-25 13:00:00,23.52,23.58,23.45,23.46,256100.0,16.951,16.9942,16.9005,16.9077,256100.0
2009-08-25 13:30:00,23.46,23.51,23.45,23.5,80100.0,16.9077,16.9438,16.9005,16.9366,80100.0
2009-08-25 14:00:00,23.5,23.5,23.49,23.49,83000.0,16.9366,16.9366,16.9293,16.9293,83000.0
2009-08-25 14:30:00,23.49,23.54,23.44,23.49,302300.0,16.9293,16.9654,16.8933,16.9293,302300.0
2009-08-25 15:00:00,23.5,23.56,23.5,23.55,132700.0,16.9366,16.9798,16.9366,16.9726,132700.0
2009-08-25 15:30:00,23.55,23.55,23.46,23.49,547100.0,16.9726,16.9726,16.9077,16.9293,547100.0
2009-08-26 09:30:00,23.43,23.55,23.37,23.47,277900.0,16.8861,16.9726,16.8429,16.9149,277900.0
2009-08-26 10:00:00,23.47,23.61,23.46,23.5,305000.0,16.9149,17.0158,16.9077,16.9366,305000.0
2009-08-26 10:30:00,23.5,23.52,23.4,23.46,225900.0,16.9366,16.951,16.8645,16.9077,225900.0
2009-08-26 11:00:00,23.47,23.47,23.37,23.41,143800.0,16.9149,16.9149,16.8429,16.8717,143800.0
2009-08-26 11:30:00,23.4,23.45,23.35,23.37,149800.0,16.8645,16.9005,16.8284,16.8429,149800.0
2009-08-26 12:00:00,23.38,23.49,23.33,23.48,100100.0,16.8501,16.9293,16.814,16.9221,100100.0
2009-08-26 12:30:00,23.49,23.49,23.41,23.44,73000.0,16.9293,16.9293,16.8717,16.8933,73000.0
2009-08-26 13:00:00,23.44,23.44,23.33,23.38,101200.0,16.8933,16.8933,16.814,16.8501,101200.0
2009-08-26 13:30:00,23.38,23.44,23.37,23.44,118400.0,16.8501,16.8933,16.8429,16.8933,118400.0
2009-08-26 14:00:00,23.44,23.46,23.36,23.37,92900.0,16.8933,16.9077,16.8357,16.8429,92900.0
2009-08-26 14:30:00,23.37,23.37,23.29,23.3,113400.0,16.8429,16.8429,16.7852,16.7924,113400.0
2009-08-26 15:00:00,23.29,23.35,23.28,23.35,113200.0,16.7852,16.8284,16.778,16.8284,113200.0
2009-08-26 15:30:00,23.35,23.39,23.29,23.39,526900.0,16.8284,16.8573,16.7852,16.8573,526900.0
2009-08-27 09:30:00,23.37,23.46,23.25,23.28,252300.0,16.8429,16.9077,16.7564,16.778,252300.0
2009-08-27 10:00:00,23.27,23.29,23.18,23.26,227900.0,16.7708,16.7852,16.7059,16.7636,227900.0
2009-08-27 10:30:00,23.25,23.28,23.16,23.17,74200.0,16.7564,16.778,16.6915,16.6987,74200.0
2009-08-27 11:00:00,23.16,23.28,23.16,23.24,202900.0,16.6915,16.778,16.6915,16.7492,202900.0
2009-08-27 11:30:00,23.24,23.27,23.21,23.27,133900.0,16.7492,16.7708,16.7275,16.7708,133900.0
2009-08-27 12:00:00,23.27,23.34,23.26,23.34,112200.0,16.7708,16.8212,16.7636,16.8212,112200.0
2009-08-27 12:30:00,23.34,23.38,23.26,23.31,111700.0,16.8212,16.8501,16.7636,16.7996,111700.0
2009-08-27 13:00:00,23.31,23.34,23.27,23.32,67300.0,16.7996,16.8212,16.7708,16.8068,67300.0
2009-08-27 13:30:00,23.33,23.41,23.33,23.39,92800.0,16.814,16.8717,16.814,16.8573,92800.0
2009-08-27 14:00:00,23.4,23.45,23.39,23.45,68200.0,16.8645,16.9005,16.8573,16.9005,68200.0
2009-08-27 14:30:00,23.45,23.51,23.44,23.5,185000.0,16.9005,16.9438,16.8933,16.9366,185000.0
2009-08-27 15:00:00,23.49,23.53,23.41,23.41,176300.0,16.9293,16.9582,16.8717,16.8717,176300.0
2009-08-27 15:30:00,23.42,23.5,23.42,23.48,458800.0,16.8789,16.9366,16.8789,16.9221,458800.0
2009-08-28 09:30:00,23.47,23.64,23.44,23.53,502600.0,16.9149,17.0374,16.8933,16.9582,502600.0
2009-08-28 10:00:00,23.53,23.66,23.52,23.57,271900.0,16.9582,17.0519,16.951,16.987,271900.0
2009-08-28 10:30:00,23.57,23.63,23.54,23.57,196200.0,16.987,17.0302,16.9654,16.987,196200.0
2009-08-28 11:00:00,23.57,23.58,23.52,23.52,128600.0,16.987,16.9942,16.951,16.951,128600.0
2009-08-28 11:30:00,23.52,23.53,23.43,23.45,174100.0,16.951,16.9582,16.8861,16.9005,174100.0
2009-08-28 12:00:00,23.45,23.5,23.43,23.48,207600.0,16.9005,16.9366,16.8861,16.9221,207600.0
2009-08-28 12:30:00,23.48,23.51,23.44,23.49,152800.0,16.9221,16.9438,16.8933,16.9293,152800.0
2009-08-28 13:00:00,23.49,23.52,23.48,23.49,184000.0,16.9293,16.951,16.9221,16.9293,184000.0
2009-08-28 13:30:00,23.5,23.51,23.48,23.5,121000.0,16.9366,16.9438,16.9221,16.9366,121000.0
2009-08-28 14:00:00,23.49,23.51,23.48,23.5,259500.0,16.9293,16.9438,16.9221,16.9366,259500.0
2009-08-28 14:30:00,23.49,23.55,23.48,23.53,111700.0,16.9293,16.9726,16.9221,16.9582,111700.0
2009-08-28 15:00:00,23.53,23.54,23.52,23.54,144200.0,16.9582,16.9654,16.951,16.9654,144200.0
2009-08-28 15:30:00,23.53,23.54,23.47,23.51,438400.0,16.9582,16.9654,16.9149,16.9438,438400.0
2009-08-31 09:30:00,23.33,23.48,23.25,23.44,204300.0,16.814,16.9221,16.7564,16.8933,204300.0
2009-08-31 10:00:00,23.43,23.51,23.43,23.49,244700.0,16.8861,16.9438,16.8861,16.9293,244700.0
2009-08-31 10:30:00,23.48,23.51,23.45,23.5,193300.0,16.9221,16.9438,16.9005,16.9366,193300.0
2009-08-31 11:00:00,23.49,23.51,23.44,23.48,94600.0,16.9293,16.9438,16.8933,16.9221,94600.0
2009-08-31 11:30:00,23.47,23.49,23.44,23.47,45300.0,16.9149,16.9293,16.8933,16.9149,45300.0
2009-08-31 12:00:00,23.46,23.5,23.44,23.49,39100.0,16.9077,16.9366,16.8933,16.9293,39100.0
2009-08-31 12:30:00,23.5,23.5,23.42,23.46,80700.0,16.9366,16.9366,16.8789,16.9077,80700.0
2009-08-31 13:00:00,23.44,23.49,23.43,23.48,42500.0,16.8933,16.9293,16.8861,16.9221,42500.0
2009-08-31 13:30:00,23.47,23.48,23.44,23.46,64100.0,16.9149,16.9221,16.8933,16.9077,64100.0
2009-08-31 14:00:00,23.46,23.47,23.44,23.44,34500.0,16.9077,16.9149,16.8933,16.8933,34500.0
2009-08-31 14:30:00,23.44,23.55,23.44,23.51,280000.0,16.8933,16.9726,16.8933,16.9438,280000.0
2009-08-31 15:00:00,23.51,23.54,23.47,23.5,380000.0,16.9438,16.9654,16.9149,16.9366,380000.0
2009-08-31 15:30:00,23.5,23.54,23.49,23.51,759200.0,16.9366,16.9654,16.9293,16.9438,759200.0
2009-09-01 09:30:00,23.37,23.58,23.34,23.52,335100.0,16.8429,16.9942,16.8212,16.951,335100.0
2009-09-01 10:00:00,23.52,23.63,23.5,23.54,363000.0,16.951,17.0302,16.9366,16.9654,363000.0
2009-09-01 10:30:00,23.55,23.55,23.38,23.4,357900.0,16.9726,16.9726,16.8501,16.8645,357900.0
2009-09-01 11:00:00,23.4,23.41,23.2,23.21,486500.0,16.8645,16.8717,16.7203,16.7275,486500.0
2009-09-01 11:30:00,23.21,23.24,23.07,23.13,282600.0,16.7275,16.7492,16.6266,16.6699,282600.0
2009-09-01 12:00:00,23.12,23.15,23.08,23.12,292800.0,16.6627,16.6843,16.6339,16.6627,292800.0
2009-09-01 12:30:00,23.13,23.17,23.06,23.16,305700.0,16.6699,16.6987,16.6194,16.6915,305700.0
2009-09-01 13:00:00,23.16,23.17,23.13,23.14,324900.0,16.6915,16.6987,16.6699,16.6771,324900.0
2009-09-01 13:30:00,23.14,23.14,23.03,23.04,390700.0,16.6771,16.6771,16.5978,16.605,390700.0
2009-09-01 14:00:00,23.05,23.11,23.03,23.04,274000.0,16.6122,16.6555,16.5978,16.605,274000.0
2009-09-01 14:30:00,23.03,23.13,23.03,23.12,301100.0,16.5978,16.6699,16.5978,16.6627,301100.0
2009-09-01 15:00:00,23.13,23.16,23.0,23.0,367100.0,16.6699,16.6915,16.5762,16.5762,367100.0
2009-09-01 15:30:00,23.0,23.07,22.99,23.0,1311400.0,16.5762,16.6266,16.569,16.5762,1311400.0
2009-09-02 09:30:00,23.18,23.18,22.69,23.0,445000.0,16.7059,16.7059,16.3528,16.5762,445000.0
2009-09-02 10:00:00,23.0,23.08,22.97,22.99,392600.0,16.5762,16.6339,16.5546,16.569,392600.0
2009-09-02 10:30:00,22.98,23.08,22.96,23.08,360100.0,16.5618,16.6339,16.5474,16.6339,360100.0
2009-09-02 11:00:00,23.07,23.08,22.97,23.01,356000.0,16.6266,16.6339,16.5546,16.5834,356000.0
2009-09-02 11:30:00,23.02,23.05,22.98,23.0,242300.0,16.5906,16.6122,16.5618,16.5762,242300.0
2009-09-02 12:00:00,23.0,23.09,22.96,23.09,289800.0,16.5762,16.6411,16.5474,16.6411,289800.0
2009-09-02 12:30:00,23.09,23.11,23.05,23.11,137400.0,16.6411,16.6555,16.6122,16.6555,137400.0
2009-09-02 13:00:00,23.1,23.16,23.03,23.11,185800.0,16.6483,16.6915,16.5978,16.6555,185800.0
2009-09-02 13:30:00,23.11,23.12,23.04,23.05,77900.0,16.6555,16.6627,16.605,16.6122,77900.0
2009-09-02 14:00:00,23.04,23.06,23.01,23.02,90200.0,16.605,16.6194,16.5834,16.5906,90200.0
2009-09-02 14:30:00,23.01,23.06,23.0,23.0,148200.0,16.5834,16.6194,16.5762,16.5762,148200.0
2009-09-02 15:00:00,23.0,23.08,22.97,23.06,286500.0,16.5762,16.6339,16.5546,16.6194,286500.0
2009-09-02 15:30:00,23.06,23.06,22.95,22.99,983100.0,16.6194,16.6194,16.5402,16.569,983100.0
2009-09-03 09:30:00,23.13,23.13,22.88,23.03,311100.0,16.6699,16.6699,16.4897,16.5978,311100.0
2009-09-03 10:00:00,23.02,23.05,22.99,23.0,526300.0,16.5906,16.6122,16.569,16.5762,526300.0
2009-09-03 10:30:00,23.01,23.02,23.0,23.01,187600.0,16.5834,16.5906,16.5762,16.5834,187600.0
2009-09-03 11:00:00,23.01,23.06,22.98,23.0,386700.0,16.5834,16.6194,16.5618,16.5762,386700.0
2009-09-03 11:30:00,23.0,23.01,22.99,23.0,186900.0,16.5762,16.5834,16.569,16.5762,186900.0
2009-09-03 12:00:00,22.99,23.0,22.98,22.98,136000.0,16.569,16.5762,16.5618,16.5618,136000.0
2009-09-03 12:30:00,22.98,22.99,22.96,22.97,189800.0,16.5618,16.569,16.5474,16.5546,189800.0
2009-09-03 13:00:00,22.97,23.0,22.95,22.96,283500.0,16.5546,16.5762,16.5402,16.5474,283500.0
2009-09-03 13:30:00,22.95,22.97,22.94,22.95,285300.0,16.5402,16.5546,16.533,16.5402,285300.0
2009-09-03 14:00:00,22.96,22.96,22.93,22.95,144700.0,16.5474,16.5474,16.5257,16.5402,144700.0
2009-09-03 14:30:00,22.95,22.96,22.94,22.94,305000.0,16.5402,16.5474,16.533,16.533,305000.0
2009-09-03 15:00:00,22.94,22.97,22.94,22.96,275900.0,16.533,16.5546,16.533,16.5474,275900.0
2009-09-03 15:30:00,22.95,23.15,22.95,23.14,741000.0,16.5402,16.6843,16.5402,16.6771,741000.0
2009-09-04 09:30:00,23.19,23.19,22.96,23.02,257800.0,16.7131,16.7131,16.5474,16.5906,257800.0
2009-09-04 10:00:00,23.02,23.21,23.02,23.15,156500.0,16.5906,16.7275,16.5906,16.6843,156500.0
2009-09-04 10:30:00,23.15,23.16,23.11,23.11,105000.0,16.6843,16.6915,16.6555,16.6555,105000.0
2009-09-04 11:00:00,23.12,23.13,23.08,23.12,220700.0,16.6627,16.6699,16.6339,16.6627,220700.0
2009-09-04 11:30:00,23.13,23.14,23.12,23.14,40300.0,16.6699,16.6771,16.6627,16.6771,40300.0
2009-09-04 12:00:00,23.14,23.16,23.11,23.12,182700.0,16.6771,16.6915,16.6555,16.6627,182700.0
2009-09-04 12:30:00,23.12,23.13,23.09,23.1,69000.0,16.6627,16.6699,16.6411,16.6483,69000.0
2009-09-04 13:00:00,23.1,23.13,23.1,23.12,114700.0,16.6483,16.6699,16.6483,16.6627,114700.0
2009-09-04 13:30:00,23.13,23.13,23.09,23.1,148200.0,16.6699,16.6699,16.6411,16.6483,148200.0
2009-09-04 14:00:00,23.09,23.16,23.09,23.11,125400.0,16.6411,16.6915,16.6411,16.6555,125400.0
2009-09-04 14:30:00,23.11,23.15,23.1,23.12,262100.0,16.6555,16.6843,16.6483,16.6627,262100.0
2009-09-04 15:00:00,23.12,23.13,23.09,23.1,393100.0,16.6627,16.6699,16.6411,16.6483,393100.0
2009-09-04 15:30:00,23.1,23.15,23.07,23.12,868600.0,16.6483,16.6843,16.6266,16.6627,868600.0
2009-09-08 09:30:00,22.56,23.03,22.56,23.0,469500.0,16.2591,16.5978,16.2591,16.5762,469500.0
2009-09-08 10:00:00,23.0,23.07,22.93,23.06,423200.0,16.5762,16.6266,16.5257,16.6194,423200.0
2009-09-08 10:30:00,23.07,23.12,23.04,23.06,144600.0,16.6266,16.6627,16.605,16.6194,144600.0
2009-09-08 11:00:00,23.05,23.1,23.0,23.08,108400.0,16.6122,16.6483,16.5762,16.6339,108400.0
2009-09-08 11:30:00,23.08,23.1,23.0,23.04,164600.0,16.6339,16.6483,16.5762,16.605,164600.0
2009-09-08 12:00:00,23.05,23.12,23.01,23.1,109800.0,16.6122,16.6627,16.5834,16.6483,109800.0
2009-09-08 12:30:00,23.1,23.11,23.09,23.1,40000.0,16.6483,16.6555,16.6411,16.6483,40000.0
2009-09-08 13:00:00,23.1,23.12,23.01,23.07,159400.0,16.6483,16.6627,16.5834,16.6266,159400.0
2009-09-08 13:30:00,23.07,23.08,23.04,23.06,136800.0,16.6266,16.6339,16.605,16.6194,136800.0
2009-09-08 14:00:00,23.07,23.12,23.06,23.1,155900.0,16.6266,16.6627,16.6194,16.6483,155900.0
2009-09-08 14:30:00,23.1,23.12,23.08,23.12,217800.0,16.6483,16.6627,16.6339,16.6627,217800.0
2009-09-08 15:00:00,23.11,23.12,23.08,23.1,220300.0,16.6555,16.6627,16.6339,16.6483,220300.0
2009-09-08 15:30:00,23.1,23.12,23.08,23.12,592600.0,16.6483,16.6627,16.6339,16.6627,592600.0
2009-09-09 09:30:00,23.09,23.24,22.96,23.02,216100.0,16.6411,16.7492,16.5474,16.5906,216100.0
2009-09-09 10:00:00,23.02,23.11,23.01,23.06,142700.0,16.5906,16.6555,16.5834,16.6194,142700.0
2009-09-09 10:30:00,23.06,23.09,23.05,23.06,140700.0,16.6194,16.6411,16.6122,16.6194,140700.0
2009-09-09 11:00:00,23.06,23.1,23.05,23.09,94300.0,16.6194,16.6483,16.6122,16.6411,94300.0
2009-09-09 11:30:00,23.1,23.17,23.08,23.14,202800.0,16.6483,16.6987,16.6339,16.6771,202800.0
2009-09-09 12:00:00,23.14,23.2,23.14,23.16,121600.0,16.6771,16.7203,16.6771,16.6915,121600.0
2009-09-09 12:30:00,23.17,23.48,23.1,23.21,175300.0,16.6987,16.9221,16.6483,16.7275,175300.0
2009-09-09 13:00:00,23.2,23.22,23.13,23.15,200200.0,16.7203,16.7348,16.6699,16.6843,200200.0
2009-09-09 13:30:00,23.15,23.16,23.09,23.1,137300.0,16.6843,16.6915,16.6411,16.6483,137300.0
2009-09-09 14:00:00,23.09,23.12,23.04,23.06,242400.0,16.6411,16.6627,16.605,16.6194,242400.0
2009-09-09 14:30:00,23.06,23.07,23.02,23.07,191800.0,16.6194,16.6266,16.5906,16.6266,191800.0
2009-09-09 15:00:00,23.06,23.12,23.04,23.06,272700.0,16.6194,16.6627,16.605,16.6194,272700.0
2009-09-09 15:30:00,23.07,23.24,23.06,23.15,923400.0,16.6266,16.7492,16.6194,16.6843,923400.0
2009-09-10 09:30:00,23.15,23.27,22.88,23.07,493800.0,16.6843,16.7708,16.4897,16.6266,493800.0
2009-09-10 10:00:00,23.07,23.17,23.07,23.12,321300.0,16.6266,16.6987,16.6266,16.6627,321300.0
2009-09-10 10:30:00,23.11,23.31,23.09,23.26,181700.0,16.6555,16.7996,16.6411,16.7636,181700.0
2009-09-10 11:00:00,23.27,23.32,23.19,23.26,157700.0,16.7708,16.8068,16.7131,16.7636,157700.0
2009-09-10 11:30:00,23.26,23.32,23.24,23.25,148400.0,16.7636,16.8068,16.7492,16.7564,148400.0
2009-09-10 12:00:00,23.24,23.27,23.22,23.23,73000.0,16.7492,16.7708,16.7348,16.742,73000.0
2009-09-10 12:30:00,23.24,23.3,23.23,23.29,61200.0,16.7492,16.7924,16.742,16.7852,61200.0
2009-09-10 13:00:00,23.29,23.35,23.24,23.25,127500.0,16.7852,16.8284,16.7492,16.7564,127500.0
2009-09-10 13:30:00,23.25,23.37,23.23,23.35,222900.0,16.7564,16.8429,16.742,16.8284,222900.0
2009-09-10 14:00:00,23.35,23.37,23.26,23.26,145900.0,16.8284,16.8429,16.7636,16.7636,145900.0
2009-09-10 14:30:00,23.26,23.27,23.24,23.25,88200.0,16.7636,16.7708,16.7492,16.7564,88200.0
2009-09-10 15:00:00,23.24,23.35,23.24,23.34,358000.0,16.7492,16.8284,16.7492,16.8212,358000.0
2009-09-10 15:30:00,23.33,23.43,23.33,23.4,657200.0,16.814,16.8861,16.814,16.8645,657200.0
2009-09-11 09:30:00,23.42,23.44,23.26,23.32,136900.0,16.8789,16.8933,16.7636,16.8068,136900.0
2009-09-11 10:00:00,23.32,23.37,23.23,23.27,147400.0,16.8068,16.8429,16.742,16.7708,147400.0
2009-09-11 10:30:00,23.27,23.37,23.26,23.29,158100.0,16.7708,16.8429,16.7636,16.7852,158100.0
2009-09-11 11:00:00,23.29,23.31,23.25,23.26,111700.0,16.7852,16.7996,16.7564,16.7636,111700.0
2009-09-11 11:30:00,23.26,23.28,23.24,23.24,110800.0,16.7636,16.778,16.7492,16.7492,110800.0
2009-09-11 12:00:00,23.24,23.25,23.18,23.22,59100.0,16.7492,16.7564,16.7059,16.7348,59100.0
2009-09-11 12:30:00,23.22,23.3,23.21,23.27,93900.0,16.7348,16.7924,16.7275,16.7708,93900.0
2009-09-11 13:00:00,23.27,23.33,23.26,23.32,60300.0,16.7708,16.814,16.7636,16.8068,60300.0
2009-09-11 13:30:00,23.33,23.34,23.32,23.33,55000.0,16.814,16.8212,16.8068,16.814,55000.0
2009-09-11 14:00:00,23.33,23.34,23.33,23.33,45400.0,16.814,16.8212,16.814,16.814,45400.0
2009-09-11 14:30:00,23.33,23.34,23.29,23.3,79800.0,16.814,16.8212,16.7852,16.7924,79800.0
2009-09-11 15:00:00,23.29,23.35,23.29,23.34,72400.0,16.7852,16.8284,16.7852,16.8212,72400.0
2009-09-11 15:30:00,23.34,23.42,23.29,23.3,447100.0,16.8212,16.8789,16.7852,16.7924,447100.0
2009-09-14 09:30:00,23.19,23.37,23.09,23.2,178300.0,16.7131,16.8429,16.6411,16.7203,178300.0
2009-09-14 10:00:00,23.2,23.27,23.18,23.22,223600.0,16.7203,16.7708,16.7059,16.7348,223600.0
2009-09-14 10:30:00,23.21,23.4,23.21,23.39,216900.0,16.7275,16.8645,16.7275,16.8573,216900.0
2009-09-14 11:00:00,23.38,23.43,23.37,23.38,100800.0,16.8501,16.8861,16.8429,16.8501,100800.0
2009-09-14 11:30:00,23.38,23.43,23.36,23.41,133700.0,16.8501,16.8861,16.8357,16.8717,133700.0
2009-09-14 12:00:00,23.41,23.48,23.4,23.46,127400.0,16.8717,16.9221,16.8645,16.9077,127400.0
2009-09-14 12:30:00,23.45,23.52,23.36,23.4,230400.0,16.9005,16.951,16.8357,16.8645,230400.0
2009-09-14 13:00:00,23.39,23.42,23.38,23.41,84900.0,16.8573,16.8789,16.8501,16.8717,84900.0
2009-09-14 13:30:00,23.41,23.52,23.41,23.5,140800.0,16.8717,16.951,16.8717,16.9366,140800.0
2009-09-14 14:00:00,23.49,23.57,23.48,23.57,179200.0,16.9293,16.987,16.9221,16.987,179200.0
2009-09-14 14:30:00,23.56,23.65,23.56,23.62,710000.0,16.9798,17.0447,16.9798,17.023,710000.0
2009-09-14 15:00:00,23.62,23.7,23.6,23.69,785100.0,17.023,17.0807,17.0086,17.0735,785100.0
2009-09-14 15:30:00,23.7,23.81,23.69,23.8,1255200.0,17.0807,17.16,17.0735,17.1528,1255200.0
2009-09-15 09:30:00,23.83,23.84,23.65,23.67,298300.0,17.1744,17.1816,17.0447,17.0591,298300.0
2009-09-15 10:00:00,23.68,23.83,23.66,23.79,370200.0,17.0663,17.1744,17.0519,17.1456,370200.0
2009-09-15 10:30:00,23.79,23.82,23.72,23.78,130300.0,17.1456,17.1672,17.0951,17.1383,130300.0
2009-09-15 11:00:00,23.78,23.79,23.73,23.75,245600.0,17.1383,17.1456,17.1023,17.1167,245600.0
2009-09-15 11:30:00,23.75,23.81,23.71,23.74,341100.0,17.1167,17.16,17.0879,17.1095,341100.0
2009-09-15 12:00:00,23.74,23.74,23.63,23.65,280000.0,17.1095,17.1095,17.0302,17.0447,280000.0
2009-09-15 12:30:00,23.65,23.66,23.56,23.57,333400.0,17.0447,17.0519,16.9798,16.987,333400.0
2009-09-15 13:00:00,23.56,23.57,23.45,23.5,333000.0,16.9798,16.987,16.9005,16.9366,333000.0
2009-09-15 13:30:00,23.51,23.58,23.5,23.58,279500.0,16.9438,16.9942,16.9366,16.9942,279500.0
2009-09-15 14:00:00,23.57,23.64,23.54,23.61,345900.0,16.987,17.0374,16.9654,17.0158,345900.0
2009-09-15 14:30:00,23.61,23.63,23.55,23.58,433000.0,17.0158,17.0302,16.9726,16.9942,433000.0
2009-09-15 15:00:00,23.58,23.66,23.52,23.66,438800.0,16.9942,17.0519,16.951,17.0519,438800.0
2009-09-15 15:30:00,23.65,23.66,23.56,23.61,976100.0,17.0447,17.0519,16.9798,17.0158,976100.0
2009-09-16 09:30:00,23.65,23.87,23.57,23.84,340100.0,17.0447,17.2032,16.987,17.1816,340100.0
2009-09-16 10:00:00,23.85,23.92,23.76,23.85,485400.0,17.1888,17.2392,17.1239,17.1888,485400.0
2009-09-16 10:30:00,23.85,23.87,23.73,23.74,328700.0,17.1888,17.2032,17.1023,17.1095,328700.0
2009-09-16 11:00:00,23.74,23.85,23.74,23.75,286600.0,17.1095,17.1888,17.1095,17.1167,286600.0
2009-09-16 11:30:00,23.75,23.91,23.75,23.78,290600.0,17.1167,17.232,17.1167,17.1383,290600.0
2009-09-16 12:00:00,23.78,23.81,23.72,23.73,256800.0,17.1383,17.16,17.0951,17.1023,256800.0
2009-09-16 12:30:00,23.72,23.83,23.72,23.76,206100.0,17.0951,17.1744,17.0951,17.1239,206100.0
2009-09-16 13:00:00,23.77,23.94,23.77,23.94,205000.0,17.1311,17.2537,17.1311,17.2537,205000.0
2009-09-16 13:30:00,23.93,23.99,23.87,23.94,195000.0,17.2465,17.2897,17.2032,17.2537,195000.0
2009-09-16 14:00:00,23.94,24.08,23.93,23.98,242800.0,17.2537,17.3546,17.2465,17.2825,242800.0
2009-09-16 14:30:00,23.99,24.01,23.96,23.98,344100.0,17.2897,17.3041,17.2681,17.2825,344100.0
2009-09-16 15:00:00,23.98,24.04,23.92,23.94,388300.0,17.2825,17.3257,17.2392,17.2537,388300.0
2009-09-16 15:30:00,23.94,24.14,23.88,24.12,1091900.0,17.2537,17.3978,17.2104,17.3834,1091900.0
2009-09-17 09:30:00,24.13,24.16,23.86,24.16,256700.0,17.3906,17.4122,17.196,17.4122,256700.0
2009-09-17 10:00:00,24.16,24.22,23.81,23.88,480400.0,17.4122,17.4555,17.16,17.2104,480400.0
2009-09-17 10:30:00,23.88,23.94,23.75,23.78,321100.0,17.2104,17.2537,17.1167,17.1383,321100.0
2009-09-17 11:00:00,23.78,23.82,23.78,23.8,232600.0,17.1383,17.1672,17.1383,17.1528,232600.0
2009-09-17 11:30:00,23.8,23.81,23.67,23.71,326400.0,17.1528,17.16,17.0591,17.0879,326400.0
2009-09-17 12:00:00,23.71,23.76,23.63,23.64,310800.0,17.0879,17.1239,17.0302,17.0374,310800.0
2009-09-17 12:30:00,23.64,23.69,23.61,23.64,233400.0,17.0374,17.0735,17.0158,17.0374,233400.0
2009-09-17 13:00:00,23.63,23.69,23.61,23.69,234300.0,17.0302,17.0735,17.0158,17.0735,234300.0
2009-09-17 13:30:00,23.7,23.85,23.69,23.84,275200.0,17.0807,17.1888,17.0735,17.1816,275200.0
2009-09-17 14:00:00,23.84,23.84,23.79,23.83,190500.0,17.1816,17.1816,17.1456,17.1744,190500.0
2009-09-17 14:30:00,23.82,23.87,23.79,23.83,150800.0,17.1672,17.2032,17.1456,17.1744,150800.0
2009-09-17 15:00:00,23.83,23.86,23.78,23.85,182700.0,17.1744,17.196,17.1383,17.1888,182700.0
2009-09-17 15:30:00,23.85,23.85,23.8,23.85,754600.0,17.1888,17.1888,17.1528,17.1888,754600.0
2009-09-18 09:30:00,23.93,24.0,23.81,23.97,931200.0,17.2465,17.2969,17.16,17.2753,931200.0
2009-09-18 10:00:00,23.96,23.98,23.87,23.88,199900.0,17.2681,17.2825,17.2032,17.2104,199900.0
2009-09-18 10:30:00,23.88,23.93,23.86,23.92,133100.0,17.2104,17.2465,17.196,17.2392,133100.0
2009-09-18 11:00:00,23.92,23.92,23.81,23.82,97900.0,17.2392,17.2392,17.16,17.1672,97900.0
2009-09-18 11:30:00,23.81,23.86,23.81,23.83,143900.0,17.16,17.196,17.16,17.1744,143900.0
2009-09-18 12:00:00,23.83,23.88,23.81,23.86,124700.0,17.1744,17.2104,17.16,17.196,124700.0
2009-09-18 12:30:00,23.85,23.89,23.85,23.88,52800.0,17.1888,17.2176,17.1888,17.2104,52800.0
2009-09-18 13:00:00,23.88,23.89,23.85,23.86,40900.0,17.2104,17.2176,17.1888,17.196,40900.0
2009-09-18 13:30:00,23.85,23.87,23.83,23.83,165600.0,17.1888,17.2032,17.1744,17.1744,165600.0
2009-09-18 14:00:00,23.84,23.85,23.82,23.84,116000.0,17.1816,17.1888,17.1672,17.1816,116000.0
2009-09-18 14:30:00,23.84,23.85,23.77,23.77,131400.0,17.1816,17.1888,17.1311,17.1311,131400.0
2009-09-18 15:00:00,23.78,23.89,23.76,23.89,363900.0,17.1383,17.2176,17.1239,17.2176,363900.0
2009-09-18 15:30:00,23.89,23.9,23.8,23.85,1127500.0,17.2176,17.2248,17.1528,17.1888,1127500.0
2009-09-21 09:30:00,23.8,23.88,23.67,23.78,261300.0,17.1528,17.2104,17.0591,17.1383,261300.0
2009-09-21 10:00:00,23.79,23.9,23.76,23.89,298200.0,17.1456,17.2248,17.1239,17.2176,298200.0
2009-09-21 10:30:00,23.89,23.95,23.85,23.89,219600.0,17.2176,17.2609,17.1888,17.2176,219600.0
2009-09-21 11:00:00,23.88,23.91,23.87,23.9,119900.0,17.2104,17.232,17.2032,17.2248,119900.0
2009-09-21 11:30:00,23.9,23.91,23.89,23.89,104300.0,17.2248,17.232,17.2176,17.2176,104300.0
2009-09-21 12:00:00,23.9,23.9,23.88,23.9,126300.0,17.2248,17.2248,17.2104,17.2248,126300.0
2009-09-21 12:30:00,23.9,23.97,23.89,23.91,156800.0,17.2248,17.2753,17.2176,17.232,156800.0
2009-09-21 13:00:00,23.9,23.95,23.89,23.94,177700.0,17.2248,17.2609,17.2176,17.2537,177700.0
2009-09-21 13:30:00,23.95,23.96,23.92,23.94,187800.0,17.2609,17.2681,17.2392,17.2537,187800.0
2009-09-21 14:00:00,23.93,23.94,23.89,23.89,107700.0,17.2465,17.2537,17.2176,17.2176,107700.0
2009-09-21 14:30:00,23.9,23.93,23.89,23.92,132300.0,17.2248,17.2465,17.2176,17.2392,132300.0
2009-09-21 15:00:00,23.93,23.96,23.91,23.94,205400.0,17.2465,17.2681,17.232,17.2537,205400.0
2009-09-21 15:30:00,23.94,23.95,23.85,23.88,687400.0,17.2537,17.2609,17.1888,17.2104,687400.0
2009-09-22 09:30:00,23.95,23.97,23.81,23.84,258900.0,17.2609,17.2753,17.16,17.1816,258900.0
2009-09-22 10:00:00,23.83,23.9,23.72,23.75,255300.0,17.1744,17.2248,17.0951,17.1167,255300.0
2009-09-22 10:30:00,23.75,23.76,23.66,23.66,97200.0,17.1167,17.1239,17.0519,17.0519,97200.0
2009-09-22 11:00:00,23.66,23.67,23.6,23.61,132000.0,17.0519,17.0591,17.0086,17.0158,132000.0
2009-09-22 11:30:00,23.62,23.66,23.61,23.65,147700.0,17.023,17.0519,17.0158,17.0447,147700.0
2009-09-22 12:00:00,23.66,23.78,23.66,23.77,150600.0,17.0519,17.1383,17.0519,17.1311,150600.0
2009-09-22 12:30:00,23.78,23.83,23.74,23.74,199400.0,17.1383,17.1744,17.1095,17.1095,199400.0
2009-09-22 13:00:00,23.75,23.81,23.74,23.78,164200.0,17.1167,17.16,17.1095,17.1383,164200.0
2009-09-22 13:30:00,23.79,23.81,23.74,23.76,64400.0,17.1456,17.16,17.1095,17.1239,64400.0
2009-09-22 14:00:00,23.76,23.78,23.73,23.73,108300.0,17.1239,17.1383,17.1023,17.1023,108300.0
2009-09-22 14:30:00,23.74,23.79,23.73,23.74,146200.0,17.1095,17.1456,17.1023,17.1095,146200.0
2009-09-22 15:00:00,23.74,23.75,23.7,23.71,213700.0,17.1095,17.1167,17.0807,17.0879,213700.0
2009-09-22 15:30:00,23.71,23.81,23.69,23.77,754300.0,17.0879,17.16,17.0735,17.1311,754300.0
2009-09-23 09:30:00,23.73,24.0,23.69,23.96,165900.0,17.1023,17.2969,17.0735,17.2681,165900.0
2009-09-23 10:00:00,23.96,24.05,23.94,23.98,115200.0,17.2681,17.3329,17.2537,17.2825,115200.0
2009-09-23 10:30:00,23.97,24.03,23.94,24.03,142500.0,17.2753,17.3185,17.2537,17.3185,142500.0
2009-09-23 11:00:00,24.02,24.03,23.97,24.01,87200.0,17.3113,17.3185,17.2753,17.3041,87200.0
2009-09-23 11:30:00,24.01,24.02,23.96,24.02,83000.0,17.3041,17.3113,17.2681,17.3113,83000.0
2009-09-23 12:00:00,24.01,24.04,23.98,24.0,145000.0,17.3041,17.3257,17.2825,17.2969,145000.0
2009-09-23 12:30:00,24.01,24.09,24.0,24.09,103300.0,17.3041,17.3618,17.2969,17.3618,103300.0
2009-09-23 13:00:00,24.09,24.14,24.07,24.1,118600.0,17.3618,17.3978,17.3474,17.369,118600.0
2009-09-23 13:30:00,24.1,24.17,24.08,24.16,131700.0,17.369,17.4194,17.3546,17.4122,131700.0
2009-09-23 14:00:00,24.17,24.24,24.12,24.22,255000.0,17.4194,17.4699,17.3834,17.4555,255000.0
2009-09-23 14:30:00,24.21,24.25,24.12,24.13,220900.0,17.4483,17.4771,17.3834,17.3906,220900.0
2009-09-23 15:00:00,24.14,24.17,24.09,24.13,298300.0,17.3978,17.4194,17.3618,17.3906,298300.0
2009-09-23 15:30:00,24.14,24.15,23.87,23.89,901300.0,17.3978,17.405,17.2032,17.2176,901300.0
2009-09-24 09:30:00,23.92,24.2,23.91,24.17,317300.0,17.2392,17.441,17.232,17.4194,317300.0
2009-09-24 10:00:00,24.17,24.19,23.99,24.16,535300.0,17.4194,17.4338,17.2897,17.4122,535300.0
2009-09-24 10:30:00,24.16,24.25,24.04,24.04,795700.0,17.4122,17.4771,17.3257,17.3257,795700.0
2009-09-24 11:00:00,24.04,24.09,23.98,24.05,235500.0,17.3257,17.3618,17.2825,17.3329,235500.0
2009-09-24 11:30:00,24.06,24.07,23.91,23.96,311100.0,17.3401,17.3474,17.232,17.2681,311100.0
2009-09-24 12:00:00,23.95,23.95,23.81,23.87,118300.0,17.2609,17.2609,17.16,17.2032,118300.0
2009-09-24 12:30:00,23.87,23.89,23.77,23.84,114600.0,17.2032,17.2176,17.1311,17.1816,114600.0
2009-09-24 13:00:00,23.83,23.88,23.82,23.86,146000.0,17.1744,17.2104,17.1672,17.196,146000.0
2009-09-24 13:30:00,23.86,23.93,23.78,23.82,146100.0,17.196,17.2465,17.1383,17.1672,146100.0
2009-09-24 14:00:00,23.82,23.85,23.76,23.83,170300.0,17.1672,17.1888,17.1239,17.1744,170300.0
2009-09-24 14:30:00,23.82,23.86,23.76,23.83,132200.0,17.1672,17.196,17.1239,17.1744,132200.0
2009-09-24 15:00:00,23.83,23.9,23.78,23.83,363000.0,17.1744,17.2248,17.1383,17.1744,363000.0
2009-09-24 15:30:00,23.83,23.92,23.83,23.86,864500.0,17.1744,17.2392,17.1744,17.196,864500.0
2009-09-25 09:30:00,23.76,24.07,23.68,23.99,283600.0,17.1239,17.3474,17.0663,17.2897,283600.0
2009-09-25 10:00:00,23.96,23.99,23.85,23.87,171800.0,17.2681,17.2897,17.1888,17.2032,171800.0
2009-09-25 10:30:00,23.87,24.02,23.86,24.01,234200.0,17.2032,17.3113,17.196,17.3041,234200.0
2009-09-25 11:00:00,24.0,24.01,23.83,23.84,106000.0,17.2969,17.3041,17.1744,17.1816,106000.0
2009-09-25 11:30:00,23.83,23.84,23.74,23.79,89100.0,17.1744,17.1816,17.1095,17.1456,89100.0
2009-09-25 12:00:00,23.78,23.83,23.72,23.77,172400.0,17.1383,17.1744,17.0951,17.1311,172400.0
2009-09-25 12:30:00,23.77,23.8,23.71,23.71,48900.0,17.1311,17.1528,17.0879,17.0879,48900.0
2009-09-25 13:00:00,23.71,23.76,23.65,23.75,108600.0,17.0879,17.1239,17.0447,17.1167,108600.0
2009-09-25 13:30:00,23.75,23.78,23.72,23.78,74700.0,17.1167,17.1383,17.0951,17.1383,74700.0
2009-09-25 14:00:00,23.78,23.83,23.74,23.74,86100.0,17.1383,17.1744,17.1095,17.1095,86100.0
2009-09-25 14:30:00,23.74,23.83,23.71,23.81,111700.0,17.1095,17.1744,17.0879,17.16,111700.0
2009-09-25 15:00:00,23.8,23.81,23.74,23.75,117400.0,17.1528,17.16,17.1095,17.1167,117400.0
2009-09-25 15:30:00,23.75,23.79,23.7,23.74,806600.0,17.1167,17.1456,17.0807,17.1095,806600.0
2009-09-28 09:30:00,23.76,24.29,23.76,24.29,230500.0,17.1239,17.5059,17.1239,17.5059,230500.0
2009-09-28 10:00:00,24.29,24.68,24.29,24.6,541500.0,17.5059,17.787,17.5059,17.7293,541500.0
2009-09-28 10:30:00,24.6,24.66,24.55,24.61,267000.0,17.7293,17.7726,17.6933,17.7365,267000.0
2009-09-28 11:00:00,24.6,24.61,24.52,24.56,184000.0,17.7293,17.7365,17.6717,17.7005,184000.0
2009-09-28 11:30:00,24.57,24.71,24.55,24.63,238800.0,17.7077,17.8086,17.6933,17.7509,238800.0
2009-09-28 12:00:00,24.63,24.73,24.61,24.66,166500.0,17.7509,17.823,17.7365,17.7726,166500.0
2009-09-28 12:30:00,24.66,24.67,24.6,24.61,124500.0,17.7726,17.7798,17.7293,17.7365,124500.0
2009-09-28 13:00:00,24.61,24.67,24.59,24.66,159400.0,17.7365,17.7798,17.7221,17.7726,159400.0
2009-09-28 13:30:00,24.67,24.75,24.63,24.7,92500.0,17.7798,17.8374,17.7509,17.8014,92500.0
2009-09-28 14:00:00,24.7,24.71,24.63,24.68,153400.0,17.8014,17.8086,17.7509,17.787,153400.0
2009-09-28 14:30:00,24.68,24.68,24.58,24.59,171600.0,17.787,17.787,17.7149,17.7221,171600.0
2009-09-28 15:00:00,24.58,24.65,24.56,24.62,186200.0,17.7149,17.7654,17.7005,17.7437,186200.0
2009-09-28 15:30:00,24.62,24.74,24.6,24.72,892700.0,17.7437,17.8302,17.7293,17.8158,892700.0
2009-09-29 09:30:00,24.6,24.92,24.6,24.89,232500.0,17.7293,17.96,17.7293,17.9383,232500.0
2009-09-29 10:00:00,24.88,24.88,24.59,24.71,358300.0,17.9311,17.9311,17.7221,17.8086,358300.0
2009-09-29 10:30:00,24.72,24.83,24.68,24.76,276800.0,17.8158,17.8951,17.787,17.8446,276800.0
2009-09-29 11:00:00,24.75,24.82,24.64,24.66,222300.0,17.8374,17.8879,17.7582,17.7726,222300.0
2009-09-29 11:30:00,24.66,24.68,24.57,24.62,127600.0,17.7726,17.787,17.7077,17.7437,127600.0
2009-09-29 12:00:00,24.62,24.7,24.6,24.68,132300.0,17.7437,17.8014,17.7293,17.787,132300.0
2009-09-29 12:30:00,24.69,24.71,24.61,24.63,165900.0,17.7942,17.8086,17.7365,17.7509,165900.0
2009-09-29 13:00:00,24.62,24.76,24.62,24.75,159400.0,17.7437,17.8446,17.7437,17.8374,159400.0
2009-09-29 13:30:00,24.75,24.84,24.73,24.84,208900.0,17.8374,17.9023,17.823,17.9023,208900.0
2009-09-29 14:00:00,24.83,24.84,24.73,24.78,230000.0,17.8951,17.9023,17.823,17.8591,230000.0
2009-09-29 14:30:00,24.78,24.79,24.73,24.77,139800.0,17.8591,17.8663,17.823,17.8518,139800.0
2009-09-29 15:00:00,24.76,24.85,24.74,24.74,471300.0,17.8446,17.9095,17.8302,17.8302,471300.0
2009-09-29 15:30:00,24.74,24.84,24.72,24.79,1095000.0,17.8302,17.9023,17.8158,17.8663,1095000.0
2009-09-30 09:30:00,24.86,24.91,24.49,24.63,430900.0,17.9167,17.9527,17.65,17.7509,430900.0
2009-09-30 10:00:00,24.62,24.68,24.53,24.62,560500.0,17.7437,17.787,17.6789,17.7437,560500.0
2009-09-30 10:30:00,24.63,24.7,24.59,24.65,436700.0,17.7509,17.8014,17.7221,17.7654,436700.0
2009-09-30 11:00:00,24.65,24.7,24.59,24.6,278400.0,17.7654,17.8014,17.7221,17.7293,278400.0
2009-09-30 11:30:00,24.6,24.63,24.55,24.58,223400.0,17.7293,17.7509,17.6933,17.7149,223400.0
2009-09-30 12:00:00,24.58,24.65,24.54,24.62,102900.0,17.7149,17.7654,17.6861,17.7437,102900.0
2009-09-30 12:30:00,24.63,24.78,24.63,24.74,149300.0,17.7509,17.8591,17.7509,17.8302,149300.0
2009-09-30 13:00:00,24.75,24.87,24.75,24.81,194500.0,17.8374,17.9239,17.8374,17.8807,194500.0
2009-09-30 13:30:00,24.82,24.85,24.74,24.78,363900.0,17.8879,17.9095,17.8302,17.8591,363900.0
2009-09-30 14:00:00,24.77,24.86,24.75,24.82,163600.0,17.8518,17.9167,17.8374,17.8879,163600.0
2009-09-30 14:30:00,24.82,24.91,24.79,24.83,315400.0,17.8879,17.9527,17.8663,17.8951,315400.0
2009-09-30 15:00:00,24.83,24.83,24.62,24.65,409800.0,17.8951,17.8951,17.7437,17.7654,409800.0
2009-09-30 15:30:00,24.64,24.77,24.63,24.72,1015200.0,17.7582,17.8518,17.7509,17.8158,1015200.0
2009-10-01 09:30:00,24.63,25.11,24.61,24.96,541000.0,17.7509,18.0969,17.7365,17.9888,541000.0
2009-10-01 10:00:00,24.98,25.0,24.79,24.89,675000.0,18.0032,18.0176,17.8663,17.9383,675000.0
2009-10-01 10:30:00,24.89,25.05,24.86,25.0,515600.0,17.9383,18.0536,17.9167,18.0176,515600.0
2009-10-01 11:00:00,25.0,25.07,24.94,25.0,432700.0,18.0176,18.0681,17.9744,18.0176,432700.0
2009-10-01 11:30:00,25.0,25.04,24.97,25.03,239300.0,18.0176,18.0464,17.996,18.0392,239300.0
2009-10-01 12:00:00,25.04,25.04,24.95,24.98,237500.0,18.0464,18.0464,17.9816,18.0032,237500.0
2009-10-01 12:30:00,24.99,25.0,24.94,24.98,157700.0,18.0104,18.0176,17.9744,18.0032,157700.0
2009-10-01 13:00:00,24.98,25.0,24.91,24.99,450100.0,18.0032,18.0176,17.9527,18.0104,450100.0
2009-10-01 13:30:00,24.99,25.0,24.94,24.96,323000.0,18.0104,18.0176,17.9744,17.9888,323000.0
2009-10-01 14:00:00,24.96,24.98,24.92,24.96,323000.0,17.9888,18.0032,17.96,17.9888,323000.0
2009-10-01 14:30:00,24.95,24.96,24.87,24.92,402000.0,17.9816,17.9888,17.9239,17.96,402000.0
2009-10-01 15:00:00,24.92,24.92,24.78,24.85,654900.0,17.96,17.96,17.8591,17.9095,654900.0
2009-10-01 15:30:00,24.85,24.9,24.6,24.65,1367400.0,17.9095,17.9455,17.7293,17.7654,1367400.0
2009-10-02 09:30:00,24.39,24.46,24.27,24.31,349500.0,17.578,17.6284,17.4915,17.5203,349500.0
2009-10-02 10:00:00,24.31,24.39,24.18,24.37,466100.0,17.5203,17.578,17.4266,17.5636,466100.0
2009-10-02 10:30:00,24.37,24.47,24.22,24.23,318800.0,17.5636,17.6356,17.4555,17.4627,318800.0
2009-10-02 11:00:00,24.23,24.31,24.17,24.22,285300.0,17.4627,17.5203,17.4194,17.4555,285300.0
2009-10-02 11:30:00,24.23,24.3,24.17,24.17,288200.0,17.4627,17.5131,17.4194,17.4194,288200.0
2009-10-02 12:00:00,24.17,24.28,24.17,24.23,213100.0,17.4194,17.4987,17.4194,17.4627,213100.0
2009-10-02 12:30:00,24.23,24.24,24.13,24.17,197400.0,17.4627,17.4699,17.3906,17.4194,197400.0
2009-10-02 13:00:00,24.17,24.2,24.12,24.16,248800.0,17.4194,17.441,17.3834,17.4122,248800.0
2009-10-02 13:30:00,24.17,24.22,24.15,24.15,195300.0,17.4194,17.4555,17.405,17.405,195300.0
2009-10-02 14:00:00,24.15,24.15,24.08,24.08,206300.0,17.405,17.405,17.3546,17.3546,206300.0
2009-10-02 14:30:00,24.08,24.11,23.98,23.98,401800.0,17.3546,17.3762,17.2825,17.2825,401800.0
2009-10-02 15:00:00,23.98,24.04,23.95,24.01,299200.0,17.2825,17.3257,17.2609,17.3041,299200.0
2009-10-02 15:30:00,24.01,24.07,23.95,24.0,831100.0,17.3041,17.3474,17.2609,17.2969,831100.0
2009-10-05 09:30:00,24.12,24.26,23.99,24.06,460100.0,17.3834,17.4843,17.2897,17.3401,460100.0
2009-10-05 10:00:00,24.06,24.13,23.95,23.99,316900.0,17.3401,17.3906,17.2609,17.2897,316900.0
2009-10-05 10:30:00,23.99,24.0,23.9,23.95,388900.0,17.2897,17.2969,17.2248,17.2609,388900.0
2009-10-05 11:00:00,23.95,24.0,23.93,23.97,366800.0,17.2609,17.2969,17.2465,17.2753,366800.0
2009-10-05 11:30:00,23.97,24.01,23.89,23.92,193400.0,17.2753,17.3041,17.2176,17.2392,193400.0
2009-10-05 12:00:00,23.93,23.98,23.88,23.91,177800.0,17.2465,17.2825,17.2104,17.232,177800.0
2009-10-05 12:30:00,23.92,23.95,23.87,23.9,125800.0,17.2392,17.2609,17.2032,17.2248,125800.0
2009-10-05 13:00:00,23.9,23.91,23.85,23.88,231500.0,17.2248,17.232,17.1888,17.2104,231500.0
2009-10-05 13:30:00,23.89,23.89,23.83,23.83,235800.0,17.2176,17.2176,17.1744,17.1744,235800.0
2009-10-05 14:00:00,23.84,23.85,23.77,23.79,260300.0,17.1816,17.1888,17.1311,17.1456,260300.0
2009-10-05 14:30:00,23.8,23.84,23.77,23.78,423100.0,17.1528,17.1816,17.1311,17.1383,423100.0
2009-10-05 15:00:00,23.78,23.99,23.78,23.99,892300.0,17.1383,17.2897,17.1383,17.2897,892300.0
2009-10-05 15:30:00,23.99,24.09,23.96,24.05,1771500.0,17.2897,17.3618,17.2681,17.3329,1771500.0
2009-10-06 09:30:00,24.08,24.29,24.03,24.08,279900.0,17.3546,17.5059,17.3185,17.3546,279900.0
2009-10-06 10:00:00,24.07,24.09,24.05,24.06,284700.0,17.3474,17.3618,17.3329,17.3401,284700.0
2009-10-06 10:30:00,24.05,24.12,24.05,24.07,248700.0,17.3329,17.3834,17.3329,17.3474,248700.0
2009-10-06 11:00:00,24.07,24.14,24.07,24.1,290600.0,17.3474,17.3978,17.3474,17.369,290600.0
2009-10-06 11:30:00,24.09,24.1,24.06,24.08,213000.0,17.3618,17.369,17.3401,17.3546,213000.0
2009-10-06 12:00:00,24.08,24.09,24.08,24.08,103600.0,17.3546,17.3618,17.3546,17.3546,103600.0
2009-10-06 12:30:00,24.08,24.1,24.08,24.09,218500.0,17.3546,17.369,17.3546,17.3618,218500.0
2009-10-06 13:00:00,24.09,24.09,24.0,24.0,302500.0,17.3618,17.3618,17.2969,17.2969,302500.0
2009-10-06 13:30:00,24.0,24.03,23.95,24.0,356600.0,17.2969,17.3185,17.2609,17.2969,356600.0
2009-10-06 14:00:00,24.01,24.02,23.89,23.99,445600.0,17.3041,17.3113,17.2176,17.2897,445600.0
2009-10-06 14:30:00,23.99,24.07,23.99,24.05,353200.0,17.2897,17.3474,17.2897,17.3329,353200.0
2009-10-06 15:00:00,24.05,24.18,24.05,24.14,346500.0,17.3329,17.4266,17.3329,17.3978,346500.0
2009-10-06 15:30:00,24.14,24.29,24.14,24.25,1247200.0,17.3978,17.5059,17.3978,17.4771,1247200.0
2009-10-07 09:30:00,24.05,24.05,23.88,23.92,264200.0,17.4758,17.4758,17.3523,17.3814,264200.0
2009-10-07 10:00:00,23.92,24.12,23.88,24.11,315800.0,17.3814,17.5267,17.3523,17.5194,315800.0
2009-10-07 10:30:00,24.1,24.13,24.02,24.11,250200.0,17.5122,17.534,17.454,17.5194,250200.0
2009-10-07 11:00:00,24.1,24.18,24.04,24.09,224500.0,17.5122,17.5703,17.4686,17.5049,224500.0
2009-10-07 11:30:00,24.09,24.16,24.08,24.14,168400.0,17.5049,17.5558,17.4976,17.5412,168400.0
2009-10-07 12:00:00,24.13,24.2,24.11,24.19,123000.0,17.534,17.5848,17.5194,17.5776,123000.0
2009-10-07 12:30:00,24.19,24.22,24.13,24.21,112300.0,17.5776,17.5994,17.534,17.5921,112300.0
2009-10-07 13:00:00,24.22,24.22,24.16,24.22,125000.0,17.5994,17.5994,17.5558,17.5994,125000.0
2009-10-07 13:30:00,24.22,24.27,24.21,24.27,230700.0,17.5994,17.6357,17.5921,17.6357,230700.0
2009-10-07 14:00:00,24.27,24.27,24.22,24.23,236500.0,17.6357,17.6357,17.5994,17.6066,236500.0
2009-10-07 14:30:00,24.24,24.24,24.16,24.19,323400.0,17.6139,17.6139,17.5558,17.5776,323400.0
2009-10-07 15:00:00,24.2,24.2,24.13,24.15,256400.0,17.5848,17.5848,17.534,17.5485,256400.0
2009-10-07 15:30:00,24.14,24.28,24.13,24.24,994800.0,17.5412,17.643,17.534,17.6139,994800.0
2009-10-08 09:30:00,24.41,24.54,24.33,24.53,211500.0,17.7374,17.8319,17.6793,17.8246,211500.0
2009-10-08 10:00:00,24.52,24.61,24.48,24.55,140500.0,17.8174,17.8828,17.7883,17.8392,140500.0
2009-10-08 10:30:00,24.55,24.67,24.55,24.64,202800.0,17.8392,17.9264,17.8392,17.9046,202800.0
2009-10-08 11:00:00,24.63,24.8,24.58,24.67,519000.0,17.8973,18.0208,17.861,17.9264,519000.0
2009-10-08 11:30:00,24.67,24.71,24.6,24.65,176000.0,17.9264,17.9554,17.8755,17.9118,176000.0
2009-10-08 12:00:00,24.65,24.71,24.65,24.67,148400.0,17.9118,17.9554,17.9118,17.9264,148400.0
2009-10-08 12:30:00,24.68,24.7,24.63,24.69,168500.0,17.9336,17.9482,17.8973,17.9409,168500.0
2009-10-08 13:00:00,24.69,24.72,24.66,24.68,305200.0,17.9409,17.9627,17.9191,17.9336,305200.0
2009-10-08 13:30:00,24.68,24.72,24.63,24.71,426700.0,17.9336,17.9627,17.8973,17.9554,426700.0
2009-10-08 14:00:00,24.71,24.76,24.68,24.72,338700.0,17.9554,17.9918,17.9336,17.9627,338700.0
2009-10-08 14:30:00,24.72,24.75,24.68,24.74,328200.0,17.9627,17.9845,17.9336,17.9772,328200.0
2009-10-08 15:00:00,24.74,24.77,24.69,24.72,512000.0,17.9772,17.999,17.9409,17.9627,512000.0
2009-10-08 15:30:00,24.71,24.8,24.69,24.79,1362200.0,17.9554,18.0208,17.9409,18.0135,1362200.0
2009-10-09 09:30:00,24.89,24.89,24.66,24.81,306400.0,18.0862,18.0862,17.9191,18.0281,306400.0
2009-10-09 10:00:00,24.81,24.85,24.73,24.85,805300.0,18.0281,18.0571,17.97,18.0571,805300.0
2009-10-09 10:30:00,24.85,24.89,24.78,24.78,1285500.0,18.0571,18.0862,18.0063,18.0063,1285500.0
2009-10-09 11:00:00,24.77,24.83,24.74,24.82,240100.0,17.999,18.0426,17.9772,18.0353,240100.0
2009-10-09 11:30:00,24.82,24.86,24.79,24.81,175600.0,18.0353,18.0644,18.0135,18.0281,175600.0
2009-10-09 12:00:00,24.81,24.84,24.79,24.84,162200.0,18.0281,18.0499,18.0135,18.0499,162200.0
2009-10-09 12:30:00,24.83,24.89,24.83,24.87,86300.0,18.0426,18.0862,18.0426,18.0717,86300.0
2009-10-09 13:00:00,24.88,24.92,24.84,24.87,230300.0,18.0789,18.108,18.0499,18.0717,230300.0
2009-10-09 13:30:00,24.86,24.89,24.77,24.81,159100.0,18.0644,18.0862,17.999,18.0281,159100.0
2009-10-09 14:00:00,24.81,24.85,24.79,24.81,236100.0,18.0281,18.0571,18.0135,18.0281,236100.0
2009-10-09 14:30:00,24.82,24.86,24.8,24.83,188100.0,18.0353,18.0644,18.0208,18.0426,188100.0
2009-10-09 15:00:00,24.84,24.88,24.83,24.86,206300.0,18.0499,18.0789,18.0426,18.0644,206300.0
2009-10-09 15:30:00,24.86,24.95,24.85,24.94,658600.0,18.0644,18.1298,18.0571,18.1225,658600.0
2009-10-12 09:30:00,25.0,25.11,24.81,24.97,162900.0,18.1661,18.2461,18.0281,18.1443,162900.0
2009-10-12 10:00:00,24.97,24.98,24.89,24.89,256700.0,18.1443,18.1516,18.0862,18.0862,256700.0
2009-10-12 10:30:00,24.9,24.92,24.84,24.85,132600.0,18.0935,18.108,18.0499,18.0571,132600.0
2009-10-12 11:00:00,24.85,24.87,24.82,24.85,164000.0,18.0571,18.0717,18.0353,18.0571,164000.0
2009-10-12 11:30:00,24.85,24.86,24.8,24.8,118400.0,18.0571,18.0644,18.0208,18.0208,118400.0
2009-10-12 12:00:00,24.8,24.98,24.8,24.97,346100.0,18.0208,18.1516,18.0208,18.1443,346100.0
2009-10-12 12:30:00,24.97,25.0,24.94,25.0,217800.0,18.1443,18.1661,18.1225,18.1661,217800.0
2009-10-12 13:00:00,25.0,25.01,24.98,24.99,195100.0,18.1661,18.1734,18.1516,18.1589,195100.0
2009-10-12 13:30:00,25.0,25.05,24.99,25.04,142500.0,18.1661,18.2025,18.1589,18.1952,142500.0
2009-10-12 14:00:00,25.04,25.07,24.95,25.01,296200.0,18.1952,18.217,18.1298,18.1734,296200.0
2009-10-12 14:30:00,25.01,25.04,24.96,25.01,220800.0,18.1734,18.1952,18.1371,18.1734,220800.0
2009-10-12 15:00:00,25.01,25.03,24.93,24.94,227100.0,18.1734,18.1879,18.1153,18.1225,227100.0
2009-10-12 15:30:00,24.95,25.01,24.91,25.01,679700.0,18.1298,18.1734,18.1007,18.1734,679700.0
2009-10-13 09:30:00,24.99,25.12,24.76,24.85,325100.0,18.1589,18.2533,17.9918,18.0571,325100.0
2009-10-13 10:00:00,24.85,24.96,24.82,24.96,298600.0,18.0571,18.1371,18.0353,18.1371,298600.0
2009-10-13 10:30:00,24.96,25.0,24.92,24.97,379400.0,18.1371,18.1661,18.108,18.1443,379400.0
2009-10-13 11:00:00,24.98,25.0,24.91,24.93,393400.0,18.1516,18.1661,18.1007,18.1153,393400.0
2009-10-13 11:30:00,24.93,25.0,24.93,24.99,362400.0,18.1153,18.1661,18.1153,18.1589,362400.0
2009-10-13 12:00:00,24.99,25.0,24.92,24.98,163800.0,18.1589,18.1661,18.108,18.1516,163800.0
2009-10-13 12:30:00,24.98,25.02,24.95,25.01,232300.0,18.1516,18.1807,18.1298,18.1734,232300.0
2009-10-13 13:00:00,25.01,25.02,24.99,25.01,96900.0,18.1734,18.1807,18.1589,18.1734,96900.0
2009-10-13 13:30:00,25.01,25.01,24.97,24.99,251500.0,18.1734,18.1734,18.1443,18.1589,251500.0
2009-10-13 14:00:00,25.0,25.03,24.98,24.98,241600.0,18.1661,18.1879,18.1516,18.1516,241600.0
2009-10-13 14:30:00,24.99,25.0,24.97,24.99,167000.0,18.1589,18.1661,18.1443,18.1589,167000.0
2009-10-13 15:00:00,25.0,25.0,24.97,24.98,210300.0,18.1661,18.1661,18.1443,18.1516,210300.0
2009-10-13 15:30:00,24.98,25.02,24.97,25.0,814800.0,18.1516,18.1807,18.1443,18.1661,814800.0
2009-10-14 09:30:00,25.23,25.23,25.04,25.18,383300.0,18.3333,18.3333,18.1952,18.2969,383300.0
2009-10-14 10:00:00,25.18,25.25,25.14,25.2,257100.0,18.2969,18.3478,18.2679,18.3115,257100.0
2009-10-14 10:30:00,25.19,25.21,25.12,25.12,264900.0,18.3042,18.3187,18.2533,18.2533,264900.0
2009-10-14 11:00:00,25.12,25.21,25.11,25.21,167800.0,18.2533,18.3187,18.2461,18.3187,167800.0
2009-10-14 11:30:00,25.2,25.22,25.15,25.16,179800.0,18.3115,18.326,18.2751,18.2824,179800.0
2009-10-14 12:00:00,25.16,25.19,25.14,25.18,160300.0,18.2824,18.3042,18.2679,18.2969,160300.0
2009-10-14 12:30:00,25.17,25.19,25.12,25.14,250900.0,18.2897,18.3042,18.2533,18.2679,250900.0
2009-10-14 13:00:00,25.15,25.17,25.1,25.15,481000.0,18.2751,18.2897,18.2388,18.2751,481000.0
2009-10-14 13:30:00,25.16,25.23,25.16,25.23,144900.0,18.2824,18.3333,18.2824,18.3333,144900.0
2009-10-14 14:00:00,25.23,25.25,25.18,25.19,167700.0,18.3333,18.3478,18.2969,18.3042,167700.0
2009-10-14 14:30:00,25.19,25.26,25.18,25.23,234000.0,18.3042,18.3551,18.2969,18.3333,234000.0
2009-10-14 15:00:00,25.23,25.35,25.23,25.33,334900.0,18.3333,18.4205,18.3333,18.4059,334900.0
2009-10-14 15:30:00,25.33,25.35,25.23,25.3,1182000.0,18.4059,18.4205,18.3333,18.3841,1182000.0
2009-10-15 09:30:00,25.08,25.34,25.08,25.25,267600.0,18.2243,18.4132,18.2243,18.3478,267600.0
2009-10-15 10:00:00,25.24,25.33,25.2,25.3,240700.0,18.3405,18.4059,18.3115,18.3841,240700.0
2009-10-15 10:30:00,25.3,25.36,25.27,25.29,284800.0,18.3841,18.4277,18.3623,18.3769,284800.0
2009-10-15 11:00:00,25.29,25.3,25.21,25.24,275400.0,18.3769,18.3841,18.3187,18.3405,275400.0
2009-10-15 11:30:00,25.23,25.25,25.16,25.19,208000.0,18.3333,18.3478,18.2824,18.3042,208000.0
2009-10-15 12:00:00,25.18,25.19,25.13,25.17,253900.0,18.2969,18.3042,18.2606,18.2897,253900.0
2009-10-15 12:30:00,25.17,25.21,25.16,25.2,125400.0,18.2897,18.3187,18.2824,18.3115,125400.0
2009-10-15 13:00:00,25.19,25.25,25.19,25.25,133100.0,18.3042,18.3478,18.3042,18.3478,133100.0
2009-10-15 13:30:00,25.25,25.3,25.2,25.28,261000.0,18.3478,18.3841,18.3115,18.3696,261000.0
2009-10-15 14:00:00,25.29,25.32,25.24,25.3,196200.0,18.3769,18.3987,18.3405,18.3841,196200.0
2009-10-15 14:30:00,25.31,25.43,25.31,25.43,189100.0,18.3914,18.4786,18.3914,18.4786,189100.0
2009-10-15 15:00:00,25.43,25.46,25.34,25.34,255900.0,18.4786,18.5004,18.4132,18.4132,255900.0
2009-10-15 15:30:00,25.35,25.41,25.33,25.39,550200.0,18.4205,18.4641,18.4059,18.4495,550200.0
2009-10-16 09:30:00,25.17,25.27,24.86,24.86,539100.0,18.2897,18.3623,18.0644,18.0644,539100.0
2009-10-16 10:00:00,24.86,24.95,24.84,24.85,217100.0,18.0644,18.1298,18.0499,18.0571,217100.0
2009-10-16 10:30:00,24.85,24.86,24.78,24.8,232700.0,18.0571,18.0644,18.0063,18.0208,232700.0
2009-10-16 11:00:00,24.79,24.99,24.79,24.99,146600.0,18.0135,18.1589,18.0135,18.1589,146600.0
2009-10-16 11:30:00,24.99,25.01,24.92,25.0,241900.0,18.1589,18.1734,18.108,18.1661,241900.0
2009-10-16 12:00:00,25.01,25.03,24.99,25.01,145800.0,18.1734,18.1879,18.1589,18.1734,145800.0
2009-10-16 12:30:00,25.0,25.06,24.97,25.05,155900.0,18.1661,18.2097,18.1443,18.2025,155900.0
2009-10-16 13:00:00,25.05,25.09,25.01,25.08,133200.0,18.2025,18.2315,18.1734,18.2243,133200.0
2009-10-16 13:30:00,25.08,25.12,25.04,25.07,239700.0,18.2243,18.2533,18.1952,18.217,239700.0
2009-10-16 14:00:00,25.07,25.09,25.0,25.09,294500.0,18.217,18.2315,18.1661,18.2315,294500.0
2009-10-16 14:30:00,25.08,25.11,25.02,25.03,182200.0,18.2243,18.2461,18.1807,18.1879,182200.0
2009-10-16 15:00:00,25.02,25.07,25.01,25.02,157600.0,18.1807,18.217,18.1734,18.1807,157600.0
2009-10-16 15:30:00,25.02,25.1,24.97,25.01,937300.0,18.1807,18.2388,18.1443,18.1734,937300.0
2009-10-19 09:30:00,25.03,25.19,24.9,25.14,390800.0,18.1879,18.3042,18.0935,18.2679,390800.0
2009-10-19 10:00:00,25.14,25.23,25.03,25.23,290100.0,18.2679,18.3333,18.1879,18.3333,290100.0
2009-10-19 10:30:00,25.23,25.25,25.15,25.21,226800.0,18.3333,18.3478,18.2751,18.3187,226800.0
2009-10-19 11:00:00,25.21,25.24,25.19,25.2,137400.0,18.3187,18.3405,18.3042,18.3115,137400.0
2009-10-19 11:30:00,25.2,25.26,25.19,25.23,153300.0,18.3115,18.3551,18.3042,18.3333,153300.0
2009-10-19 12:00:00,25.23,25.24,25.17,25.17,57000.0,18.3333,18.3405,18.2897,18.2897,57000.0
2009-10-19 12:30:00,25.17,25.24,25.17,25.19,88900.0,18.2897,18.3405,18.2897,18.3042,88900.0
2009-10-19 13:00:00,25.19,25.23,25.17,25.22,118600.0,18.3042,18.3333,18.2897,18.326,118600.0
2009-10-19 13:30:00,25.22,25.28,25.19,25.22,273400.0,18.326,18.3696,18.3042,18.326,273400.0
2009-10-19 14:00:00,25.22,25.25,25.19,25.22,111400.0,18.326,18.3478,18.3042,18.326,111400.0
2009-10-19 14:30:00,25.22,25.23,25.09,25.15,343000.0,18.326,18.3333,18.2315,18.2751,343000.0
2009-10-19 15:00:00,25.15,25.15,25.06,25.1,337300.0,18.2751,18.2751,18.2097,18.2388,337300.0
2009-10-19 15:30:00,25.09,25.16,25.08,25.15,706800.0,18.2315,18.2824,18.2243,18.2751,706800.0
2009-10-20 09:30:00,25.13,25.13,24.94,25.01,327200.0,18.2606,18.2606,18.1225,18.1734,327200.0
2009-10-20 10:00:00,25.01,25.03,24.84,24.87,148700.0,18.1734,18.1879,18.0499,18.0717,148700.0
2009-10-20 10:30:00,24.87,24.92,24.8,24.89,284600.0,18.0717,18.108,18.0208,18.0862,284600.0
2009-10-20 11:00:00,24.89,24.97,24.88,24.93,188700.0,18.0862,18.1443,18.0789,18.1153,188700.0
2009-10-20 11:30:00,24.94,24.95,24.79,24.82,210700.0,18.1225,18.1298,18.0135,18.0353,210700.0
2009-10-20 12:00:00,24.82,24.86,24.8,24.86,185700.0,18.0353,18.0644,18.0208,18.0644,185700.0
2009-10-20 12:30:00,24.84,24.98,24.84,24.96,685600.0,18.0499,18.1516,18.0499,18.1371,685600.0
2009-10-20 13:00:00,24.95,25.05,24.93,25.01,1654900.0,18.1298,18.2025,18.1153,18.1734,1654900.0
2009-10-20 13:30:00,25.01,25.02,24.97,25.0,801800.0,18.1734,18.1807,18.1443,18.1661,801800.0
2009-10-20 14:00:00,25.0,25.02,24.99,25.01,584600.0,18.1661,18.1807,18.1589,18.1734,584600.0
2009-10-20 14:30:00,25.01,25.01,24.87,24.89,204700.0,18.1734,18.1734,18.0717,18.0862,204700.0
2009-10-20 15:00:00,24.89,24.9,24.8,24.8,276000.0,18.0862,18.0935,18.0208,18.0208,276000.0
2009-10-20 15:30:00,24.81,24.87,24.77,24.83,1380100.0,18.0281,18.0717,17.999,18.0426,1380100.0
2009-10-21 09:30:00,24.93,25.11,24.73,25.06,131100.0,18.1153,18.2461,17.97,18.2097,131100.0
2009-10-21 10:00:00,25.07,25.15,25.06,25.15,175900.0,18.217,18.2751,18.2097,18.2751,175900.0
2009-10-21 10:30:00,25.15,25.23,25.1,25.17,211800.0,18.2751,18.3333,18.2388,18.2897,211800.0
2009-10-21 11:00:00,25.17,25.19,25.12,25.15,214400.0,18.2897,18.3042,18.2533,18.2751,214400.0
2009-10-21 11:30:00,25.15,25.16,25.06,25.06,147800.0,18.2751,18.2824,18.2097,18.2097,147800.0
2009-10-21 12:00:00,25.07,25.1,25.01,25.09,177400.0,18.217,18.2388,18.1734,18.2315,177400.0
2009-10-21 12:30:00,25.09,25.1,25.0,25.02,144100.0,18.2315,18.2388,18.1661,18.1807,144100.0
2009-10-21 13:00:00,25.01,25.02,24.98,24.99,61200.0,18.1734,18.1807,18.1516,18.1589,61200.0
2009-10-21 13:30:00,24.98,25.01,24.97,24.98,85000.0,18.1516,18.1734,18.1443,18.1516,85000.0
2009-10-21 14:00:00,24.99,25.01,24.93,24.94,126100.0,18.1589,18.1734,18.1153,18.1225,126100.0
2009-10-21 14:30:00,24.94,24.96,24.9,24.95,164100.0,18.1225,18.1371,18.0935,18.1298,164100.0
2009-10-21 15:00:00,24.95,24.97,24.75,24.77,358700.0,18.1298,18.1443,17.9845,17.999,358700.0
2009-10-21 15:30:00,24.77,24.78,24.49,24.52,1243800.0,17.999,18.0063,17.7956,17.8174,1243800.0
2009-10-22 09:30:00,24.59,25.06,24.56,25.0,533300.0,17.8682,18.2097,17.8464,18.1661,533300.0
2009-10-22 10:00:00,25.0,25.04,24.9,24.92,300500.0,18.1661,18.1952,18.0935,18.108,300500.0
2009-10-22 10:30:00,24.91,25.07,24.84,25.01,215400.0,18.1007,18.217,18.0499,18.1734,215400.0
2009-10-22 11:00:00,25.01,25.04,24.95,25.02,177900.0,18.1734,18.1952,18.1298,18.1807,177900.0
2009-10-22 11:30:00,25.02,25.06,25.0,25.03,148100.0,18.1807,18.2097,18.1661,18.1879,148100.0
2009-10-22 12:00:00,25.03,25.07,25.02,25.06,170500.0,18.1879,18.217,18.1807,18.2097,170500.0
2009-10-22 12:30:00,25.07,25.18,25.06,25.17,217300.0,18.217,18.2969,18.2097,18.2897,217300.0
2009-10-22 13:00:00,25.17,25.19,25.14,25.18,179800.0,18.2897,18.3042,18.2679,18.2969,179800.0
2009-10-22 13:30:00,25.17,25.2,25.15,25.16,237800.0,18.2897,18.3115,18.2751,18.2824,237800.0
2009-10-22 14:00:00,25.16,25.3,25.16,25.27,295600.0,18.2824,18.3841,18.2824,18.3623,295600.0
2009-10-22 14:30:00,25.27,25.36,25.25,25.36,211100.0,18.3623,18.4277,18.3478,18.4277,211100.0
2009-10-22 15:00:00,25.36,25.45,25.3,25.39,973500.0,18.4277,18.4931,18.3841,18.4495,973500.0
2009-10-22 15:30:00,25.39,25.39,25.17,25.27,1249100.0,18.4495,18.4495,18.2897,18.3623,1249100.0
2009-10-23 09:30:00,25.26,25.45,25.13,25.15,242600.0,18.3551,18.4931,18.2606,18.2751,242600.0
2009-10-23 10:00:00,25.15,25.22,25.04,25.08,300700.0,18.2751,18.326,18.1952,18.2243,300700.0
2009-10-23 10:30:00,25.08,25.08,24.91,24.96,250500.0,18.2243,18.2243,18.1007,18.1371,250500.0
2009-10-23 11:00:00,24.95,25.08,24.9,24.94,458300.0,18.1298,18.2243,18.0935,18.1225,458300.0
2009-10-23 11:30:00,24.94,24.97,24.88,24.92,137600.0,18.1225,18.1443,18.0789,18.108,137600.0
2009-10-23 12:00:00,24.92,25.02,24.9,25.01,233700.0,18.108,18.1807,18.0935,18.1734,233700.0
2009-10-23 12:30:00,25.02,25.08,24.97,25.03,124900.0,18.1807,18.2243,18.1443,18.1879,124900.0
2009-10-23 13:00:00,25.02,25.07,24.98,25.0,172200.0,18.1807,18.217,18.1516,18.1661,172200.0
2009-10-23 13:30:00,25.0,25.04,24.94,25.03,303000.0,18.1661,18.1952,18.1225,18.1879,303000.0
2009-10-23 14:00:00,25.03,25.05,25.0,25.01,264300.0,18.1879,18.2025,18.1661,18.1734,264300.0
2009-10-23 14:30:00,25.01,25.05,24.93,24.94,285900.0,18.1734,18.2025,18.1153,18.1225,285900.0
2009-10-23 15:00:00,24.94,24.96,24.84,24.88,241900.0,18.1225,18.1371,18.0499,18.0789,241900.0
2009-10-23 15:30:00,24.87,24.94,24.79,24.93,709800.0,18.0717,18.1225,18.0135,18.1153,709800.0
2009-10-26 09:30:00,24.94,25.19,24.87,25.17,209500.0,18.1225,18.3042,18.0717,18.2897,209500.0
2009-10-26 10:00:00,25.18,25.29,25.13,25.26,213100.0,18.2969,18.3769,18.2606,18.3551,213100.0
2009-10-26 10:30:00,25.25,25.39,25.24,25.35,163200.0,18.3478,18.4495,18.3405,18.4205,163200.0
2009-10-26 11:00:00,25.35,25.44,25.27,25.31,302400.0,18.4205,18.4859,18.3623,18.3914,302400.0
2009-10-26 11:30:00,25.31,25.32,25.1,25.14,730200.0,18.3914,18.3987,18.2388,18.2679,730200.0
2009-10-26 12:00:00,25.14,25.2,25.12,25.14,312600.0,18.2679,18.3115,18.2533,18.2679,312600.0
2009-10-26 12:30:00,25.14,25.14,25.03,25.08,175800.0,18.2679,18.2679,18.1879,18.2243,175800.0
2009-10-26 13:00:00,25.08,25.1,24.96,24.98,137200.0,18.2243,18.2388,18.1371,18.1516,137200.0
2009-10-26 13:30:00,24.99,25.06,24.98,25.06,164900.0,18.1589,18.2097,18.1516,18.2097,164900.0
2009-10-26 14:00:00,25.05,25.07,25.0,25.06,274300.0,18.2025,18.217,18.1661,18.2097,274300.0
2009-10-26 14:30:00,25.06,25.08,24.97,25.0,333600.0,18.2097,18.2243,18.1443,18.1661,333600.0
2009-10-26 15:00:00,25.0,25.01,24.87,24.91,396500.0,18.1661,18.1734,18.0717,18.1007,396500.0
2009-10-26 15:30:00,24.9,25.03,24.9,24.97,815500.0,18.0935,18.1879,18.0935,18.1443,815500.0
2009-10-27 09:30:00,25.07,25.21,24.97,25.19,203900.0,18.217,18.3187,18.1443,18.3042,203900.0
2009-10-27 10:00:00,25.19,25.19,25.01,25.16,322400.0,18.3042,18.3042,18.1734,18.2824,322400.0
2009-10-27 10:30:00,25.16,25.19,25.01,25.03,199800.0,18.2824,18.3042,18.1734,18.1879,199800.0
2009-10-27 11:00:00,25.04,25.18,25.01,25.17,233200.0,18.1952,18.2969,18.1734,18.2897,233200.0
2009-10-27 11:30:00,25.17,25.2,25.13,25.19,162500.0,18.2897,18.3115,18.2606,18.3042,162500.0
2009-10-27 12:00:00,25.2,25.21,24.98,24.99,199300.0,18.3115,18.3187,18.1516,18.1589,199300.0
2009-10-27 12:30:00,24.98,25.01,24.91,24.91,148900.0,18.1516,18.1734,18.1007,18.1007,148900.0
2009-10-27 13:00:00,24.91,24.93,24.83,24.84,135700.0,18.1007,18.1153,18.0426,18.0499,135700.0
2009-10-27 13:30:00,24.85,24.9,24.82,24.86,196500.0,18.0571,18.0935,18.0353,18.0644,196500.0
2009-10-27 14:00:00,24.85,24.97,24.77,24.95,225600.0,18.0571,18.1443,17.999,18.1298,225600.0
2009-10-27 14:30:00,24.95,25.0,24.85,24.99,180000.0,18.1298,18.1661,18.0571,18.1589,180000.0
2009-10-27 15:00:00,24.98,24.99,24.86,24.87,332100.0,18.1516,18.1589,18.0644,18.0717,332100.0
2009-10-27 15:30:00,24.88,24.9,24.79,24.83,763800.0,18.0789,18.0935,18.0135,18.0426,763800.0
2009-10-28 09:30:00,24.83,24.92,24.64,24.7,321800.0,18.0426,18.108,17.9046,17.9482,321800.0
2009-10-28 10:00:00,24.7,24.75,24.59,24.7,307900.0,17.9482,17.9845,17.8682,17.9482,307900.0
2009-10-28 10:30:00,24.7,24.76,24.55,24.69,251600.0,17.9482,17.9918,17.8392,17.9409,251600.0
2009-10-28 11:00:00,24.68,24.74,24.64,24.67,202300.0,17.9336,17.9772,17.9046,17.9264,202300.0
2009-10-28 11:30:00,24.67,24.72,24.64,24.67,203200.0,17.9264,17.9627,17.9046,17.9264,203200.0
2009-10-28 12:00:00,24.66,24.72,24.61,24.67,192900.0,17.9191,17.9627,17.8828,17.9264,192900.0
2009-10-28 12:30:00,24.67,24.68,24.51,24.57,171300.0,17.9264,17.9336,17.8101,17.8537,171300.0
2009-10-28 13:00:00,24.56,24.65,24.53,24.56,242000.0,17.8464,17.9118,17.8246,17.8464,242000.0
2009-10-28 13:30:00,24.55,24.59,24.5,24.53,342400.0,17.8392,17.8682,17.8028,17.8246,342400.0
2009-10-28 14:00:00,24.53,24.53,24.39,24.39,356000.0,17.8246,17.8246,17.7229,17.7229,356000.0
2009-10-28 14:30:00,24.39,24.41,24.3,24.35,397900.0,17.7229,17.7374,17.6575,17.6938,397900.0
2009-10-28 15:00:00,24.35,24.37,24.15,24.19,545900.0,17.6938,17.7084,17.5485,17.5776,545900.0
2009-10-28 15:30:00,24.19,24.21,24.1,24.11,1105400.0,17.5776,17.5921,17.5122,17.5194,1105400.0
2009-10-29 09:30:00,24.24,24.47,24.2,24.46,526300.0,17.6139,17.781,17.5848,17.7738,526300.0
2009-10-29 10:00:00,24.46,24.56,24.42,24.42,348900.0,17.7738,17.8464,17.7447,17.7447,348900.0
2009-10-29 10:30:00,24.42,24.42,24.33,24.41,506500.0,17.7447,17.7447,17.6793,17.7374,506500.0
2009-10-29 11:00:00,24.41,24.44,24.27,24.27,172500.0,17.7374,17.7592,17.6357,17.6357,172500.0
2009-10-29 11:30:00,24.28,24.38,24.26,24.37,206800.0,17.643,17.7156,17.6284,17.7084,206800.0
2009-10-29 12:00:00,24.38,24.44,24.35,24.43,162000.0,17.7156,17.7592,17.6938,17.752,162000.0
2009-10-29 12:30:00,24.43,24.49,24.39,24.39,172100.0,17.752,17.7956,17.7229,17.7229,172100.0
2009-10-29 13:00:00,24.39,24.46,24.37,24.4,224400.0,17.7229,17.7738,17.7084,17.7302,224400.0
2009-10-29 13:30:00,24.4,24.51,24.4,24.47,242900.0,17.7302,17.8101,17.7302,17.781,242900.0
2009-10-29 14:00:00,24.46,24.54,24.45,24.51,229600.0,17.7738,17.8319,17.7665,17.8101,229600.0
2009-10-29 14:30:00,24.52,24.61,24.51,24.55,239900.0,17.8174,17.8828,17.8101,17.8392,239900.0
2009-10-29 15:00:00,24.55,24.68,24.54,24.67,472700.0,17.8392,17.9336,17.8319,17.9264,472700.0
2009-10-29 15:30:00,24.67,24.71,24.58,24.69,1284600.0,17.9264,17.9554,17.861,17.9409,1284600.0
2009-10-30 09:30:00,24.64,24.64,23.82,24.0,873300.0,17.9046,17.9046,17.3087,17.4395,873300.0
2009-10-30 10:00:00,23.99,24.04,23.67,23.83,860000.0,17.4322,17.4686,17.1997,17.316,860000.0
2009-10-30 10:30:00,23.83,23.89,23.72,23.82,430800.0,17.316,17.3596,17.236,17.3087,430800.0
2009-10-30 11:00:00,23.81,23.85,23.69,23.69,403500.0,17.3014,17.3305,17.2142,17.2142,403500.0
2009-10-30 11:30:00,23.69,23.7,23.42,23.5,670100.0,17.2142,17.2215,17.018,17.0762,670100.0
2009-10-30 12:00:00,23.5,23.58,23.42,23.48,369200.0,17.0762,17.1343,17.018,17.0616,369200.0
2009-10-30 12:30:00,23.48,23.51,23.33,23.42,474000.0,17.0616,17.0834,16.9526,17.018,474000.0
2009-10-30 13:00:00,23.41,23.65,23.41,23.65,616500.0,17.0108,17.1852,17.0108,17.1852,616500.0
2009-10-30 13:30:00,23.65,23.68,23.58,23.64,356100.0,17.1852,17.207,17.1343,17.1779,356100.0
2009-10-30 14:00:00,23.64,23.76,23.63,23.69,663100.0,17.1779,17.2651,17.1706,17.2142,663100.0
2009-10-30 14:30:00,23.68,23.68,23.59,23.65,643100.0,17.207,17.207,17.1416,17.1852,643100.0
2009-10-30 15:00:00,23.65,23.65,23.5,23.54,475000.0,17.1852,17.1852,17.0762,17.1052,475000.0
2009-10-30 15:30:00,23.54,23.68,23.45,23.46,1532000.0,17.1052,17.207,17.0398,17.0471,1532000.0
2009-11-02 09:30:00,23.53,23.63,23.45,23.53,343800.0,17.098,17.1706,17.0398,17.098,343800.0
2009-11-02 10:00:00,23.54,23.64,23.41,23.49,468600.0,17.1052,17.1779,17.0108,17.0689,468600.0
2009-11-02 10:30:00,23.49,23.51,23.42,23.43,200200.0,17.0689,17.0834,17.018,17.0253,200200.0
2009-11-02 11:00:00,23.43,23.43,23.29,23.32,281500.0,17.0253,17.0253,16.9236,16.9454,281500.0
2009-11-02 11:30:00,23.33,23.39,23.21,23.36,289900.0,16.9526,16.9962,16.8654,16.9744,289900.0
2009-11-02 12:00:00,23.35,23.36,23.24,23.31,193200.0,16.9672,16.9744,16.8872,16.9381,193200.0
2009-11-02 12:30:00,23.3,23.31,23.02,23.03,322300.0,16.9308,16.9381,16.7274,16.7347,322300.0
2009-11-02 13:00:00,23.02,23.28,23.01,23.27,255100.0,16.7274,16.9163,16.7201,16.909,255100.0
2009-11-02 13:30:00,23.26,23.26,23.16,23.19,257900.0,16.9018,16.9018,16.8291,16.8509,257900.0
2009-11-02 14:00:00,23.18,23.42,23.18,23.42,211200.0,16.8436,17.018,16.8436,17.018,211200.0
2009-11-02 14:30:00,23.41,23.41,23.26,23.32,317100.0,17.0108,17.0108,16.9018,16.9454,317100.0
2009-11-02 15:00:00,23.32,23.42,23.32,23.4,519700.0,16.9454,17.018,16.9454,17.0035,519700.0
2009-11-02 15:30:00,23.39,23.54,23.39,23.46,1007000.0,16.9962,17.1052,16.9962,17.0471,1007000.0
2009-11-03 09:30:00,23.34,23.37,23.15,23.29,193400.0,16.9599,16.9817,16.8219,16.9236,193400.0
2009-11-03 10:00:00,23.29,23.35,23.17,23.2,357600.0,16.9236,16.9672,16.8364,16.8582,357600.0
2009-11-03 10:30:00,23.2,23.31,23.19,23.29,213600.0,16.8582,16.9381,16.8509,16.9236,213600.0
2009-11-03 11:00:00,23.29,23.29,23.09,23.13,194500.0,16.9236,16.9236,16.7783,16.8073,194500.0
2009-11-03 11:30:00,23.13,23.14,23.04,23.09,240400.0,16.8073,16.8146,16.7419,16.7783,240400.0
2009-11-03 12:00:00,23.1,23.15,23.03,23.15,316300.0,16.7855,16.8219,16.7347,16.8219,316300.0
2009-11-03 12:30:00,23.15,23.19,23.03,23.04,384800.0,16.8219,16.8509,16.7347,16.7419,384800.0
2009-11-03 13:00:00,23.04,23.14,23.04,23.09,220500.0,16.7419,16.8146,16.7419,16.7783,220500.0
2009-11-03 13:30:00,23.08,23.21,23.08,23.19,254100.0,16.771,16.8654,16.771,16.8509,254100.0
2009-11-03 14:00:00,23.2,23.28,23.19,23.25,439300.0,16.8582,16.9163,16.8509,16.8945,439300.0
2009-11-03 14:30:00,23.24,23.33,23.2,23.21,510000.0,16.8872,16.9526,16.8582,16.8654,510000.0
2009-11-03 15:00:00,23.21,23.35,23.2,23.34,311000.0,16.8654,16.9672,16.8582,16.9599,311000.0
2009-11-03 15:30:00,23.34,23.37,23.26,23.37,930100.0,16.9599,16.9817,16.9018,16.9817,930100.0
2009-11-04 09:30:00,23.64,23.69,23.15,23.21,612000.0,17.1779,17.2142,16.8219,16.8654,612000.0
2009-11-04 10:00:00,23.21,23.4,23.04,23.05,534200.0,16.8654,17.0035,16.7419,16.7492,534200.0
2009-11-04 10:30:00,23.05,23.21,22.91,23.06,715100.0,16.7492,16.8654,16.6475,16.7565,715100.0
2009-11-04 11:00:00,23.05,23.24,23.03,23.16,446300.0,16.7492,16.8872,16.7347,16.8291,446300.0
2009-11-04 11:30:00,23.15,23.19,23.07,23.12,243000.0,16.8219,16.8509,16.7637,16.8001,243000.0
2009-11-04 12:00:00,23.12,23.15,22.95,22.96,388100.0,16.8001,16.8219,16.6765,16.6838,388100.0
2009-11-04 12:30:00,22.97,23.03,22.87,22.94,295600.0,16.6911,16.7347,16.6184,16.6693,295600.0
2009-11-04 13:00:00,22.95,23.06,22.94,23.06,370300.0,16.6765,16.7565,16.6693,16.7565,370300.0
2009-11-04 13:30:00,23.06,23.21,22.97,23.19,492500.0,16.7565,16.8654,16.6911,16.8509,492500.0
2009-11-04 14:00:00,23.2,23.25,23.0,23.02,427100.0,16.8582,16.8945,16.7129,16.7274,427100.0
2009-11-04 14:30:00,23.02,23.26,23.0,23.22,381800.0,16.7274,16.9018,16.7129,16.8727,381800.0
2009-11-04 15:00:00,23.23,23.29,23.15,23.27,428500.0,16.88,16.9236,16.8219,16.909,428500.0
2009-11-04 15:30:00,23.28,23.28,22.83,22.89,1232500.0,16.9163,16.9163,16.5893,16.6329,1232500.0
2009-11-05 09:30:00,23.05,23.24,22.91,23.13,357100.0,16.7492,16.8872,16.6475,16.8073,357100.0
2009-11-05 10:00:00,23.13,23.3,23.08,23.27,300800.0,16.8073,16.9308,16.771,16.909,300800.0
2009-11-05 10:30:00,23.27,23.51,23.25,23.51,131200.0,16.909,17.0834,16.8945,17.0834,131200.0
2009-11-05 11:00:00,23.51,23.52,23.38,23.38,175100.0,17.0834,17.0907,16.989,16.989,175100.0
2009-11-05 11:30:00,23.39,23.42,23.33,23.38,113900.0,16.9962,17.018,16.9526,16.989,113900.0
2009-11-05 12:00:00,23.37,23.45,23.36,23.45,118300.0,16.9817,17.0398,16.9744,17.0398,118300.0
2009-11-05 12:30:00,23.45,23.47,23.39,23.4,159900.0,17.0398,17.0544,16.9962,17.0035,159900.0
2009-11-05 13:00:00,23.4,23.42,23.33,23.33,140300.0,17.0035,17.018,16.9526,16.9526,140300.0
2009-11-05 13:30:00,23.34,23.36,23.27,23.27,170600.0,16.9599,16.9744,16.909,16.909,170600.0
2009-11-05 14:00:00,23.27,23.31,23.24,23.29,162000.0,16.909,16.9381,16.8872,16.9236,162000.0
2009-11-05 14:30:00,23.3,23.4,23.25,23.38,270100.0,16.9308,17.0035,16.8945,16.989,270100.0
2009-11-05 15:00:00,23.38,23.44,23.36,23.39,202300.0,16.989,17.0326,16.9744,16.9962,202300.0
2009-11-05 15:30:00,23.39,23.52,23.37,23.48,862600.0,16.9962,17.0907,16.9817,17.0616,862600.0
2009-11-06 09:30:00,23.27,23.38,23.17,23.26,212300.0,16.909,16.989,16.8364,16.9018,212300.0
2009-11-06 10:00:00,23.27,23.38,23.2,23.21,206700.0,16.909,16.989,16.8582,16.8654,206700.0
2009-11-06 10:30:00,23.22,23.24,23.17,23.18,226800.0,16.8727,16.8872,16.8364,16.8436,226800.0
2009-11-06 11:00:00,23.18,23.21,23.13,23.17,174800.0,16.8436,16.8654,16.8073,16.8364,174800.0
2009-11-06 11:30:00,23.16,23.31,23.16,23.28,119100.0,16.8291,16.9381,16.8291,16.9163,119100.0
2009-11-06 12:00:00,23.29,23.41,23.29,23.33,109400.0,16.9236,17.0108,16.9236,16.9526,109400.0
2009-11-06 12:30:00,23.33,23.34,23.21,23.24,117600.0,16.9526,16.9599,16.8654,16.8872,117600.0
2009-11-06 13:00:00,23.25,23.34,23.22,23.31,225100.0,16.8945,16.9599,16.8727,16.9381,225100.0
2009-11-06 13:30:00,23.3,23.32,23.24,23.25,124900.0,16.9308,16.9454,16.8872,16.8945,124900.0
2009-11-06 14:00:00,23.25,23.31,23.24,23.26,222700.0,16.8945,16.9381,16.8872,16.9018,222700.0
2009-11-06 14:30:00,23.26,23.3,23.25,23.28,166200.0,16.9018,16.9308,16.8945,16.9163,166200.0
2009-11-06 15:00:00,23.28,23.34,23.23,23.32,182000.0,16.9163,16.9599,16.88,16.9454,182000.0
2009-11-06 15:30:00,23.32,23.37,23.29,23.32,433100.0,16.9454,16.9817,16.9236,16.9454,433100.0
2009-11-09 09:30:00,23.35,23.63,23.34,23.44,186300.0,16.9672,17.1706,16.9599,17.0326,186300.0
2009-11-09 10:00:00,23.45,23.57,23.44,23.47,150000.0,17.0398,17.127,17.0326,17.0544,150000.0
2009-11-09 10:30:00,23.47,23.53,23.47,23.47,103300.0,17.0544,17.098,17.0544,17.0544,103300.0
2009-11-09 11:00:00,23.48,23.53,23.45,23.46,166800.0,17.0616,17.098,17.0398,17.0471,166800.0
2009-11-09 11:30:00,23.46,23.47,23.39,23.4,166900.0,17.0471,17.0544,16.9962,17.0035,166900.0
2009-11-09 12:00:00,23.4,23.42,23.34,23.37,240500.0,17.0035,17.018,16.9599,16.9817,240500.0
2009-11-09 12:30:00,23.37,23.63,23.37,23.62,141100.0,16.9817,17.1706,16.9817,17.1634,141100.0
2009-11-09 13:00:00,23.62,23.65,23.56,23.64,159400.0,17.1634,17.1852,17.1198,17.1779,159400.0
2009-11-09 13:30:00,23.64,23.73,23.63,23.68,155000.0,17.1779,17.2433,17.1706,17.207,155000.0
2009-11-09 14:00:00,23.68,23.68,23.64,23.66,64700.0,17.207,17.207,17.1779,17.1924,64700.0
2009-11-09 14:30:00,23.66,23.79,23.65,23.79,190300.0,17.1924,17.2869,17.1852,17.2869,190300.0
2009-11-09 15:00:00,23.78,23.86,23.77,23.82,242700.0,17.2796,17.3378,17.2724,17.3087,242700.0
2009-11-09 15:30:00,23.83,23.92,23.76,23.92,1095300.0,17.316,17.3814,17.2651,17.3814,1095300.0
2009-11-10 09:30:00,23.84,24.1,23.83,24.0,257600.0,17.3232,17.5122,17.316,17.4395,257600.0
2009-11-10 10:00:00,23.99,24.02,23.93,24.0,344600.0,17.4322,17.454,17.3886,17.4395,344600.0
2009-11-10 10:30:00,24.0,24.13,23.98,23.98,143900.0,17.4395,17.534,17.425,17.425,143900.0
2009-11-10 11:00:00,23.98,23.99,23.9,23.95,302200.0,17.425,17.4322,17.3668,17.4032,302200.0
2009-11-10 11:30:00,23.95,24.04,23.92,24.01,202700.0,17.4032,17.4686,17.3814,17.4468,202700.0
2009-11-10 12:00:00,24.01,24.09,23.96,23.97,218000.0,17.4468,17.5049,17.4104,17.4177,218000.0
2009-11-10 12:30:00,23.97,24.02,23.95,24.02,137000.0,17.4177,17.454,17.4032,17.454,137000.0
2009-11-10 13:00:00,24.02,24.04,23.99,24.0,174400.0,17.454,17.4686,17.4322,17.4395,174400.0
2009-11-10 13:30:00,24.0,24.05,23.99,24.05,109700.0,17.4395,17.4758,17.4322,17.4758,109700.0
2009-11-10 14:00:00,24.05,24.09,24.02,24.08,136200.0,17.4758,17.5049,17.454,17.4976,136200.0
2009-11-10 14:30:00,24.08,24.13,24.07,24.12,134600.0,17.4976,17.534,17.4904,17.5267,134600.0
2009-11-10 15:00:00,24.11,24.12,24.08,24.11,204900.0,17.5194,17.5267,17.4976,17.5194,204900.0
2009-11-10 15:30:00,24.1,24.11,24.08,24.09,413000.0,17.5122,17.5194,17.4976,17.5049,413000.0
2009-11-11 09:30:00,24.26,24.43,24.19,24.4,242800.0,17.6284,17.752,17.5776,17.7302,242800.0
2009-11-11 10:00:00,24.4,24.45,24.38,24.43,190100.0,17.7302,17.7665,17.7156,17.752,190100.0
2009-11-11 10:30:00,24.42,24.44,24.29,24.33,260500.0,17.7447,17.7592,17.6502,17.6793,260500.0
2009-11-11 11:00:00,24.33,24.38,24.27,24.38,162800.0,17.6793,17.7156,17.6357,17.7156,162800.0
2009-11-11 11:30:00,24.38,24.47,24.35,24.43,350900.0,17.7156,17.781,17.6938,17.752,350900.0
2009-11-11 12:00:00,24.42,24.49,24.39,24.49,110800.0,17.7447,17.7956,17.7229,17.7956,110800.0
2009-11-11 12:30:00,24.5,24.53,24.43,24.44,141700.0,17.8028,17.8246,17.752,17.7592,141700.0
2009-11-11 13:00:00,24.44,24.48,24.38,24.4,168000.0,17.7592,17.7883,17.7156,17.7302,168000.0
2009-11-11 13:30:00,24.4,24.45,24.33,24.43,269400.0,17.7302,17.7665,17.6793,17.752,269400.0
2009-11-11 14:00:00,24.43,24.48,24.4,24.44,316600.0,17.752,17.7883,17.7302,17.7592,316600.0
2009-11-11 14:30:00,24.44,24.46,24.38,24.42,337400.0,17.7592,17.7738,17.7156,17.7447,337400.0
2009-11-11 15:00:00,24.42,24.45,24.33,24.41,419200.0,17.7447,17.7665,17.6793,17.7374,419200.0
2009-11-11 15:30:00,24.41,24.44,24.36,24.4,620800.0,17.7374,17.7592,17.7011,17.7302,620800.0
2009-11-12 09:30:00,24.37,24.37,24.13,24.3,308700.0,17.7084,17.7084,17.534,17.6575,308700.0
2009-11-12 10:00:00,24.3,24.34,24.23,24.3,303600.0,17.6575,17.6866,17.6066,17.6575,303600.0
2009-11-12 10:30:00,24.28,24.43,24.27,24.37,174500.0,17.643,17.752,17.6357,17.7084,174500.0
2009-11-12 11:00:00,24.36,24.37,24.29,24.35,152400.0,17.7011,17.7084,17.6502,17.6938,152400.0
2009-11-12 11:30:00,24.35,24.35,24.3,24.34,150700.0,17.6938,17.6938,17.6575,17.6866,150700.0
2009-11-12 12:00:00,24.35,24.36,24.31,24.36,74200.0,17.6938,17.7011,17.6648,17.7011,74200.0
2009-11-12 12:30:00,24.36,24.43,24.33,24.36,133000.0,17.7011,17.752,17.6793,17.7011,133000.0
2009-11-12 13:00:00,24.35,24.36,24.26,24.33,119800.0,17.6938,17.7011,17.6284,17.6793,119800.0
2009-11-12 13:30:00,24.34,24.35,24.24,24.25,403600.0,17.6866,17.6938,17.6139,17.6212,403600.0
2009-11-12 14:00:00,24.25,24.26,24.22,24.23,329000.0,17.6212,17.6284,17.5994,17.6066,329000.0
2009-11-12 14:30:00,24.24,24.24,24.15,24.19,456900.0,17.6139,17.6139,17.5485,17.5776,456900.0
2009-11-12 15:00:00,24.19,24.2,24.02,24.02,357900.0,17.5776,17.5848,17.454,17.454,357900.0
2009-11-12 15:30:00,24.03,24.04,23.98,23.99,885300.0,17.4613,17.4686,17.425,17.4322,885300.0
2009-11-13 09:30:00,24.03,24.14,23.85,23.86,330100.0,17.4613,17.5412,17.3305,17.3378,330100.0
2009-11-13 10:00:00,23.86,24.0,23.82,23.98,235600.0,17.3378,17.4395,17.3087,17.425,235600.0
2009-11-13 10:30:00,23.99,24.0,23.91,23.91,217600.0,17.4322,17.4395,17.3741,17.3741,217600.0
2009-11-13 11:00:00,23.91,23.94,23.88,23.88,144500.0,17.3741,17.3959,17.3523,17.3523,144500.0
2009-11-13 11:30:00,23.88,23.95,23.83,23.84,116000.0,17.3523,17.4032,17.316,17.3232,116000.0
2009-11-13 12:00:00,23.85,23.93,23.84,23.87,190100.0,17.3305,17.3886,17.3232,17.345,190100.0
2009-11-13 12:30:00,23.87,23.89,23.8,23.89,241900.0,17.345,17.3596,17.2942,17.3596,241900.0
2009-11-13 13:00:00,23.88,24.0,23.86,24.0,113100.0,17.3523,17.4395,17.3378,17.4395,113100.0
2009-11-13 13:30:00,24.0,24.0,23.96,23.97,84500.0,17.4395,17.4395,17.4104,17.4177,84500.0
2009-11-13 14:00:00,23.97,24.03,23.92,23.93,143300.0,17.4177,17.4613,17.3814,17.3886,143300.0
2009-11-13 14:30:00,23.93,23.93,23.81,23.81,124200.0,17.3886,17.3886,17.3014,17.3014,124200.0
2009-11-13 15:00:00,23.82,23.96,23.78,23.96,183500.0,17.3087,17.4104,17.2796,17.4104,183500.0
2009-11-13 15:30:00,23.95,23.97,23.89,23.94,700200.0,17.4032,17.4177,17.3596,17.3959,700200.0
2009-11-16 09:30:00,24.23,24.24,24.1,24.2,231000.0,17.6066,17.6139,17.5122,17.5848,231000.0
2009-11-16 10:00:00,24.2,24.3,24.19,24.19,211500.0,17.5848,17.6575,17.5776,17.5776,211500.0
2009-11-16 10:30:00,24.19,24.26,24.15,24.24,156500.0,17.5776,17.6284,17.5485,17.6139,156500.0
2009-11-16 11:00:00,24.25,24.26,24.19,24.19,136900.0,17.6212,17.6284,17.5776,17.5776,136900.0
2009-11-16 11:30:00,24.2,24.28,24.16,24.16,203400.0,17.5848,17.643,17.5558,17.5558,203400.0
2009-11-16 12:00:00,24.16,24.29,24.16,24.23,243800.0,17.5558,17.6502,17.5558,17.6066,243800.0
2009-11-16 12:30:00,24.23,24.26,24.21,24.26,260000.0,17.6066,17.6284,17.5921,17.6284,260000.0
2009-11-16 13:00:00,24.25,24.25,24.13,24.13,210200.0,17.6212,17.6212,17.534,17.534,210200.0
2009-11-16 13:30:00,24.13,24.14,24.09,24.09,232200.0,17.534,17.5412,17.5049,17.5049,232200.0
2009-11-16 14:00:00,24.1,24.11,24.07,24.09,227100.0,17.5122,17.5194,17.4904,17.5049,227100.0
2009-11-16 14:30:00,24.1,24.12,24.08,24.12,289000.0,17.5122,17.5267,17.4976,17.5267,289000.0
2009-11-16 15:00:00,24.12,24.12,23.96,23.98,572500.0,17.5267,17.5267,17.4104,17.425,572500.0
2009-11-16 15:30:00,23.98,24.03,23.94,24.0,827800.0,17.425,17.4613,17.3959,17.4395,827800.0
2009-11-17 09:30:00,23.93,24.04,23.86,23.87,304700.0,17.3886,17.4686,17.3378,17.345,304700.0
2009-11-17 10:00:00,23.87,23.95,23.87,23.92,104100.0,17.345,17.4032,17.345,17.3814,104100.0
2009-11-17 10:30:00,23.92,23.92,23.81,23.85,109600.0,17.3814,17.3814,17.3014,17.3305,109600.0
2009-11-17 11:00:00,23.85,23.9,23.79,23.8,209400.0,17.3305,17.3668,17.2869,17.2942,209400.0
2009-11-17 11:30:00,23.81,23.85,23.76,23.79,173800.0,17.3014,17.3305,17.2651,17.2869,173800.0
2009-11-17 12:00:00,23.8,23.89,23.79,23.83,232100.0,17.2942,17.3596,17.2869,17.316,232100.0
2009-11-17 12:30:00,23.83,23.86,23.78,23.79,102500.0,17.316,17.3378,17.2796,17.2869,102500.0
2009-11-17 13:00:00,23.79,23.8,23.78,23.79,38000.0,17.2869,17.2942,17.2796,17.2869,38000.0
2009-11-17 13:30:00,23.79,23.83,23.78,23.79,205400.0,17.2869,17.316,17.2796,17.2869,205400.0
2009-11-17 14:00:00,23.79,23.8,23.74,23.74,172400.0,17.2869,17.2942,17.2506,17.2506,172400.0
2009-11-17 14:30:00,23.74,23.75,23.71,23.75,164500.0,17.2506,17.2578,17.2288,17.2578,164500.0
2009-11-17 15:00:00,23.75,23.77,23.73,23.74,197000.0,17.2578,17.2724,17.2433,17.2506,197000.0
2009-11-17 15:30:00,23.75,23.84,23.74,23.81,477200.0,17.2578,17.3232,17.2506,17.3014,477200.0
2009-11-18 09:30:00,23.74,23.8,23.49,23.55,434700.0,17.2506,17.2942,17.0689,17.1125,434700.0
2009-11-18 10:00:00,23.54,23.56,23.44,23.54,344900.0,17.1052,17.1198,17.0326,17.1052,344900.0
2009-11-18 10:30:00,23.55,23.66,23.54,23.55,144300.0,17.1125,17.1924,17.1052,17.1125,144300.0
2009-11-18 11:00:00,23.56,23.58,23.51,23.57,76900.0,17.1198,17.1343,17.0834,17.127,76900.0
2009-11-18 11:30:00,23.57,23.58,23.49,23.49,165600.0,17.127,17.1343,17.0689,17.0689,165600.0
2009-11-18 12:00:00,23.49,23.51,23.43,23.43,65900.0,17.0689,17.0834,17.0253,17.0253,65900.0
2009-11-18 12:30:00,23.43,23.46,23.38,23.38,94000.0,17.0253,17.0471,16.989,16.989,94000.0
2009-11-18 13:00:00,23.38,23.4,23.35,23.35,128500.0,16.989,17.0035,16.9672,16.9672,128500.0
2009-11-18 13:30:00,23.35,23.36,23.23,23.26,346300.0,16.9672,16.9744,16.88,16.9018,346300.0
2009-11-18 14:00:00,23.25,23.32,23.25,23.3,124200.0,16.8945,16.9454,16.8945,16.9308,124200.0
2009-11-18 14:30:00,23.3,23.33,23.29,23.31,229700.0,16.9308,16.9526,16.9236,16.9381,229700.0
2009-11-18 15:00:00,23.31,23.43,23.3,23.41,365000.0,16.9381,17.0253,16.9308,17.0108,365000.0
2009-11-18 15:30:00,23.42,23.45,23.39,23.4,521000.0,17.018,17.0398,16.9962,17.0035,521000.0
2009-11-19 09:30:00,22.6,22.87,22.43,22.67,978300.0,16.4222,16.6184,16.2987,16.4731,978300.0
2009-11-19 10:00:00,22.66,22.75,22.5,22.74,454000.0,16.4658,16.5312,16.3495,16.5239,454000.0
2009-11-19 10:30:00,22.73,22.8,22.71,22.73,313500.0,16.5167,16.5675,16.5021,16.5167,313500.0
2009-11-19 11:00:00,22.73,22.74,22.57,22.57,210800.0,16.5167,16.5239,16.4004,16.4004,210800.0
2009-11-19 11:30:00,22.57,22.59,22.54,22.56,286400.0,16.4004,16.4149,16.3786,16.3931,286400.0
2009-11-19 12:00:00,22.56,22.6,22.51,22.58,223900.0,16.3931,16.4222,16.3568,16.4077,223900.0
2009-11-19 12:30:00,22.58,22.66,22.58,22.63,197100.0,16.4077,16.4658,16.4077,16.444,197100.0
2009-11-19 13:00:00,22.64,22.64,22.55,22.59,206400.0,16.4513,16.4513,16.3859,16.4149,206400.0
2009-11-19 13:30:00,22.59,22.65,22.59,22.63,109000.0,16.4149,16.4585,16.4149,16.444,109000.0
2009-11-19 14:00:00,22.63,22.65,22.59,22.63,180700.0,16.444,16.4585,16.4149,16.444,180700.0
2009-11-19 14:30:00,22.63,22.65,22.62,22.62,103500.0,16.444,16.4585,16.4367,16.4367,103500.0
2009-11-19 15:00:00,22.62,22.67,22.6,22.62,297900.0,16.4367,16.4731,16.4222,16.4367,297900.0
2009-11-19 15:30:00,22.62,22.65,22.59,22.62,1389200.0,16.4367,16.4585,16.4149,16.4367,1389200.0
2009-11-20 09:30:00,22.52,22.6,22.39,22.59,1197700.0,16.3641,16.4222,16.2696,16.4149,1197700.0
2009-11-20 10:00:00,22.59,22.68,22.57,22.58,704300.0,16.4149,16.4803,16.4004,16.4077,704300.0
2009-11-20 10:30:00,22.58,22.63,22.54,22.6,337800.0,16.4077,16.444,16.3786,16.4222,337800.0
2009-11-20 11:00:00,22.59,22.61,22.54,22.6,456500.0,16.4149,16.4295,16.3786,16.4222,456500.0
2009-11-20 11:30:00,22.59,22.6,22.57,22.59,324500.0,16.4149,16.4222,16.4004,16.4149,324500.0
2009-11-20 12:00:00,22.58,22.59,22.54,22.58,190900.0,16.4077,16.4149,16.3786,16.4077,190900.0
2009-11-20 12:30:00,22.58,22.66,22.57,22.61,356100.0,16.4077,16.4658,16.4004,16.4295,356100.0
2009-11-20 13:00:00,22.61,22.62,22.59,22.59,86700.0,16.4295,16.4367,16.4149,16.4149,86700.0
2009-11-20 13:30:00,22.59,22.63,22.57,22.59,228000.0,16.4149,16.444,16.4004,16.4149,228000.0
2009-11-20 14:00:00,22.59,22.64,22.59,22.63,110800.0,16.4149,16.4513,16.4149,16.444,110800.0
2009-11-20 14:30:00,22.62,22.63,22.6,22.6,263700.0,16.4367,16.444,16.4222,16.4222,263700.0
2009-11-20 15:00:00,22.61,22.62,22.58,22.61,261800.0,16.4295,16.4367,16.4077,16.4295,261800.0
2009-11-20 15:30:00,22.6,22.63,22.55,22.57,965300.0,16.4222,16.444,16.3859,16.4004,965300.0
2009-11-23 09:30:00,22.73,22.79,22.67,22.75,360300.0,16.5167,16.5603,16.4731,16.5312,360300.0
2009-11-23 10:00:00,22.72,22.76,22.62,22.68,230800.0,16.5094,16.5385,16.4367,16.4803,230800.0
2009-11-23 10:30:00,22.68,22.7,22.64,22.64,184300.0,16.4803,16.4949,16.4513,16.4513,184300.0
2009-11-23 11:00:00,22.65,22.71,22.64,22.68,330800.0,16.4585,16.5021,16.4513,16.4803,330800.0
2009-11-23 11:30:00,22.67,22.68,22.6,22.6,150400.0,16.4731,16.4803,16.4222,16.4222,150400.0
2009-11-23 12:00:00,22.6,22.69,22.59,22.66,154500.0,16.4222,16.4876,16.4149,16.4658,154500.0
2009-11-23 12:30:00,22.66,22.66,22.59,22.62,209900.0,16.4658,16.4658,16.4149,16.4367,209900.0
2009-11-23 13:00:00,22.62,22.64,22.6,22.61,163900.0,16.4367,16.4513,16.4222,16.4295,163900.0
2009-11-23 13:30:00,22.61,22.65,22.61,22.62,322300.0,16.4295,16.4585,16.4295,16.4367,322300.0
2009-11-23 14:00:00,22.62,22.64,22.6,22.61,386500.0,16.4367,16.4513,16.4222,16.4295,386500.0
2009-11-23 14:30:00,22.61,22.63,22.58,22.59,178300.0,16.4295,16.444,16.4077,16.4149,178300.0
2009-11-23 15:00:00,22.59,22.66,22.59,22.64,472900.0,16.4149,16.4658,16.4149,16.4513,472900.0
2009-11-23 15:30:00,22.64,22.7,22.56,22.69,827800.0,16.4513,16.4949,16.3931,16.4876,827800.0
2009-11-24 09:30:00,22.64,22.91,22.64,22.79,320800.0,16.4513,16.6475,16.4513,16.5603,320800.0
2009-11-24 10:00:00,22.79,22.82,22.63,22.63,175700.0,16.5603,16.5821,16.444,16.444,175700.0
2009-11-24 10:30:00,22.62,22.8,22.59,22.75,275100.0,16.4367,16.5675,16.4149,16.5312,275100.0
2009-11-24 11:00:00,22.74,22.74,22.67,22.68,153900.0,16.5239,16.5239,16.4731,16.4803,153900.0
2009-11-24 11:30:00,22.67,22.68,22.66,22.66,144100.0,16.4731,16.4803,16.4658,16.4658,144100.0
2009-11-24 12:00:00,22.66,22.74,22.66,22.73,128100.0,16.4658,16.5239,16.4658,16.5167,128100.0
2009-11-24 12:30:00,22.73,22.77,22.73,22.75,73100.0,16.5167,16.5457,16.5167,16.5312,73100.0
2009-11-24 13:00:00,22.74,22.79,22.74,22.79,48600.0,16.5239,16.5603,16.5239,16.5603,48600.0
2009-11-24 13:30:00,22.79,22.79,22.74,22.75,114400.0,16.5603,16.5603,16.5239,16.5312,114400.0
2009-11-24 14:00:00,22.75,22.82,22.73,22.81,217500.0,16.5312,16.5821,16.5167,16.5748,217500.0
2009-11-24 14:30:00,22.82,22.84,22.81,22.83,98800.0,16.5821,16.5966,16.5748,16.5893,98800.0
2009-11-24 15:00:00,22.83,22.84,22.82,22.83,92900.0,16.5893,16.5966,16.5821,16.5893,92900.0
2009-11-24 15:30:00,22.82,22.83,22.79,22.81,565100.0,16.5821,16.5893,16.5603,16.5748,565100.0
2009-11-25 09:30:00,22.82,22.91,22.72,22.9,354300.0,16.5821,16.6475,16.5094,16.6402,354300.0
2009-11-25 10:00:00,22.9,22.95,22.77,22.8,224000.0,16.6402,16.6765,16.5457,16.5675,224000.0
2009-11-25 10:30:00,22.8,22.82,22.76,22.77,135900.0,16.5675,16.5821,16.5385,16.5457,135900.0
2009-11-25 11:00:00,22.77,22.84,22.77,22.81,194600.0,16.5457,16.5966,16.5457,16.5748,194600.0
2009-11-25 11:30:00,22.81,22.86,22.78,22.85,145400.0,16.5748,16.6111,16.553,16.6039,145400.0
2009-11-25 12:00:00,22.86,22.86,22.8,22.81,75700.0,16.6111,16.6111,16.5675,16.5748,75700.0
2009-11-25 12:30:00,22.8,22.82,22.76,22.79,150700.0,16.5675,16.5821,16.5385,16.5603,150700.0
2009-11-25 13:00:00,22.79,22.82,22.78,22.8,111100.0,16.5603,16.5821,16.553,16.5675,111100.0
2009-11-25 13:30:00,22.79,22.8,22.79,22.8,43400.0,16.5603,16.5675,16.5603,16.5675,43400.0
2009-11-25 14:00:00,22.8,22.8,22.75,22.76,140300.0,16.5675,16.5675,16.5312,16.5385,140300.0
2009-11-25 14:30:00,22.76,22.77,22.71,22.71,96300.0,16.5385,16.5457,16.5021,16.5021,96300.0
2009-11-25 15:00:00,22.71,22.76,22.71,22.76,196500.0,16.5021,16.5385,16.5021,16.5385,196500.0
2009-11-25 15:30:00,22.75,22.82,22.75,22.81,418600.0,16.5312,16.5821,16.5312,16.5748,418600.0
2009-11-27 09:30:00,22.33,22.54,22.27,22.4,229600.0,16.226,16.3786,16.1824,16.2769,229600.0
2009-11-27 10:00:00,22.39,22.5,22.37,22.37,112400.0,16.2696,16.3495,16.2551,16.2551,112400.0
2009-11-27 10:30:00,22.37,22.52,22.34,22.49,101300.0,16.2551,16.3641,16.2333,16.3423,101300.0
2009-11-27 11:00:00,22.49,22.57,22.49,22.5,145900.0,16.3423,16.4004,16.3423,16.3495,145900.0
2009-11-27 11:30:00,22.51,22.55,22.47,22.5,79600.0,16.3568,16.3859,16.3277,16.3495,79600.0
2009-11-27 12:00:00,22.49,22.49,22.4,22.41,97100.0,16.3423,16.3423,16.2769,16.2841,97100.0
2009-11-27 12:30:00,22.4,22.48,22.26,22.26,566300.0,16.2769,16.335,16.1751,16.1751,566300.0
2009-11-30 09:30:00,22.3,22.33,22.06,22.21,277900.0,16.2042,16.226,16.0298,16.1388,277900.0
2009-11-30 10:00:00,22.22,22.23,22.15,22.15,132700.0,16.1461,16.1533,16.0952,16.0952,132700.0
2009-11-30 10:30:00,22.16,22.18,22.08,22.14,257300.0,16.1025,16.117,16.0443,16.0879,257300.0
2009-11-30 11:00:00,22.14,22.19,22.14,22.15,198900.0,16.0879,16.1243,16.0879,16.0952,198900.0
2009-11-30 11:30:00,22.15,22.15,22.08,22.12,161300.0,16.0952,16.0952,16.0443,16.0734,161300.0
2009-11-30 12:00:00,22.12,22.21,22.12,22.17,95600.0,16.0734,16.1388,16.0734,16.1097,95600.0
2009-11-30 12:30:00,22.16,22.24,22.12,22.2,215200.0,16.1025,16.1606,16.0734,16.1315,215200.0
2009-11-30 13:00:00,22.2,22.24,22.18,22.24,59000.0,16.1315,16.1606,16.117,16.1606,59000.0
2009-11-30 13:30:00,22.23,22.32,22.23,22.32,165400.0,16.1533,16.2187,16.1533,16.2187,165400.0
2009-11-30 14:00:00,22.31,22.32,22.25,22.25,188000.0,16.2115,16.2187,16.1679,16.1679,188000.0
2009-11-30 14:30:00,22.25,22.26,22.21,22.21,124200.0,16.1679,16.1751,16.1388,16.1388,124200.0
2009-11-30 15:00:00,22.22,22.36,22.21,22.36,300000.0,16.1461,16.2478,16.1388,16.2478,300000.0
2009-11-30 15:30:00,22.36,22.56,22.35,22.55,933200.0,16.2478,16.3931,16.2405,16.3859,933200.0
2009-12-01 09:30:00,22.73,22.73,22.45,22.6,274000.0,16.5167,16.5167,16.3132,16.4222,274000.0
2009-12-01 10:00:00,22.59,22.62,22.47,22.48,278700.0,16.4149,16.4367,16.3277,16.335,278700.0
2009-12-01 10:30:00,22.49,22.5,22.38,22.39,162200.0,16.3423,16.3495,16.2623,16.2696,162200.0
2009-12-01 11:00:00,22.38,22.41,22.33,22.34,249100.0,16.2623,16.2841,16.226,16.2333,249100.0
2009-12-01 11:30:00,22.34,22.35,22.27,22.27,113000.0,16.2333,16.2405,16.1824,16.1824,113000.0
2009-12-01 12:00:00,22.27,22.29,22.24,22.26,190000.0,16.1824,16.1969,16.1606,16.1751,190000.0
2009-12-01 12:30:00,22.26,22.37,22.25,22.36,123600.0,16.1751,16.2551,16.1679,16.2478,123600.0
2009-12-01 13:00:00,22.36,22.42,22.35,22.41,104900.0,16.2478,16.2914,16.2405,16.2841,104900.0
2009-12-01 13:30:00,22.42,22.46,22.42,22.43,140500.0,16.2914,16.3205,16.2914,16.2987,140500.0
2009-12-01 14:00:00,22.42,22.48,22.42,22.48,70000.0,16.2914,16.335,16.2914,16.335,70000.0
2009-12-01 14:30:00,22.48,22.49,22.41,22.41,103600.0,16.335,16.3423,16.2841,16.2841,103600.0
2009-12-01 15:00:00,22.41,22.42,22.37,22.39,131100.0,16.2841,16.2914,16.2551,16.2696,131100.0
2009-12-01 15:30:00,22.38,22.45,22.32,22.43,367600.0,16.2623,16.3132,16.2187,16.2987,367600.0
2009-12-02 09:30:00,22.4,22.46,22.13,22.25,239000.0,16.2769,16.3205,16.0807,16.1679,239000.0
2009-12-02 10:00:00,22.26,22.31,22.21,22.23,341400.0,16.1751,16.2115,16.1388,16.1533,341400.0
2009-12-02 10:30:00,22.24,22.31,22.17,22.28,772100.0,16.1606,16.2115,16.1097,16.1897,772100.0
2009-12-02 11:00:00,22.28,22.31,22.2,22.2,246700.0,16.1897,16.2115,16.1315,16.1315,246700.0
2009-12-02 11:30:00,22.21,22.22,22.14,22.15,163200.0,16.1388,16.1461,16.0879,16.0952,163200.0
2009-12-02 12:00:00,22.15,22.17,22.12,22.17,279100.0,16.0952,16.1097,16.0734,16.1097,279100.0
2009-12-02 12:30:00,22.17,22.21,22.16,22.19,219500.0,16.1097,16.1388,16.1025,16.1243,219500.0
2009-12-02 13:00:00,22.19,22.2,22.18,22.2,72600.0,16.1243,16.1315,16.117,16.1315,72600.0
2009-12-02 13:30:00,22.2,22.21,22.15,22.18,140700.0,16.1315,16.1388,16.0952,16.117,140700.0
2009-12-02 14:00:00,22.18,22.2,22.15,22.16,165400.0,16.117,16.1315,16.0952,16.1025,165400.0
2009-12-02 14:30:00,22.17,22.18,22.08,22.12,292000.0,16.1097,16.117,16.0443,16.0734,292000.0
2009-12-02 15:00:00,22.12,22.15,22.11,22.14,299400.0,16.0734,16.0952,16.0661,16.0879,299400.0
2009-12-02 15:30:00,22.13,22.19,22.13,22.16,810600.0,16.0807,16.1243,16.0807,16.1025,810600.0
2009-12-03 09:30:00,22.25,22.25,22.08,22.1,299100.0,16.1679,16.1679,16.0443,16.0589,299100.0
2009-12-03 10:00:00,22.09,22.15,22.0,22.0,506800.0,16.0516,16.0952,15.9862,15.9862,506800.0
2009-12-03 10:30:00,22.01,22.12,22.0,22.09,223400.0,15.9935,16.0734,15.9862,16.0516,223400.0
2009-12-03 11:00:00,22.09,22.11,22.02,22.09,119600.0,16.0516,16.0661,16.0007,16.0516,119600.0
2009-12-03 11:30:00,22.09,22.1,22.0,22.08,268900.0,16.0516,16.0589,15.9862,16.0443,268900.0
2009-12-03 12:00:00,22.07,22.13,22.03,22.13,166000.0,16.0371,16.0807,16.008,16.0807,166000.0
2009-12-03 12:30:00,22.11,22.13,22.09,22.1,117100.0,16.0661,16.0807,16.0516,16.0589,117100.0
2009-12-03 13:00:00,22.09,22.1,22.05,22.05,118700.0,16.0516,16.0589,16.0225,16.0225,118700.0
2009-12-03 13:30:00,22.05,22.07,22.05,22.06,136400.0,16.0225,16.0371,16.0225,16.0298,136400.0
2009-12-03 14:00:00,22.07,22.09,22.03,22.03,294300.0,16.0371,16.0516,16.008,16.008,294300.0
2009-12-03 14:30:00,22.04,22.04,21.97,22.02,343400.0,16.0153,16.0153,15.9644,16.0007,343400.0
2009-12-03 15:00:00,22.01,22.02,21.89,21.91,549600.0,15.9935,16.0007,15.9063,15.9208,549600.0
2009-12-03 15:30:00,21.91,21.94,21.82,21.88,927200.0,15.9208,15.9426,15.8554,15.899,927200.0
2009-12-04 09:30:00,22.24,22.48,22.11,22.46,635000.0,16.1606,16.335,16.0661,16.3205,635000.0
2009-12-04 10:00:00,22.46,22.52,22.28,22.29,1023400.0,16.3205,16.3641,16.1897,16.1969,1023400.0
2009-12-04 10:30:00,22.28,22.29,22.11,22.18,544500.0,16.1897,16.1969,16.0661,16.117,544500.0
2009-12-04 11:00:00,22.18,22.21,21.99,22.1,498900.0,16.117,16.1388,15.9789,16.0589,498900.0
2009-12-04 11:30:00,22.08,22.17,21.99,22.11,343600.0,16.0443,16.1097,15.9789,16.0661,343600.0
2009-12-04 12:00:00,22.11,22.11,22.0,22.01,115500.0,16.0661,16.0661,15.9862,15.9935,115500.0
2009-12-04 12:30:00,22.01,22.03,21.99,21.99,179600.0,15.9935,16.008,15.9789,15.9789,179600.0
2009-12-04 13:00:00,21.99,22.01,21.93,21.94,278000.0,15.9789,15.9935,15.9353,15.9426,278000.0
2009-12-04 13:30:00,21.94,21.95,21.84,21.85,251000.0,15.9426,15.9499,15.8699,15.8772,251000.0
2009-12-04 14:00:00,21.84,21.86,21.77,21.85,288800.0,15.8699,15.8845,15.8191,15.8772,288800.0
2009-12-04 14:30:00,21.85,21.99,21.85,21.97,329800.0,15.8772,15.9789,15.8772,15.9644,329800.0
2009-12-04 15:00:00,21.97,22.16,21.95,22.11,352400.0,15.9644,16.1025,15.9499,16.0661,352400.0
2009-12-04 15:30:00,22.1,22.22,22.06,22.2,790900.0,16.0589,16.1461,16.0298,16.1315,790900.0
2009-12-07 09:30:00,21.64,21.96,21.57,21.8,454400.0,15.7246,15.9571,15.6738,15.8409,454400.0
2009-12-07 10:00:00,21.8,21.81,21.67,21.78,205500.0,15.8409,15.8481,15.7464,15.8263,205500.0
2009-12-07 10:30:00,21.78,21.8,21.74,21.74,227000.0,15.8263,15.8409,15.7973,15.7973,227000.0
2009-12-07 11:00:00,21.74,21.8,21.73,21.8,128600.0,15.7973,15.8409,15.79,15.8409,128600.0
2009-12-07 11:30:00,21.81,21.85,21.79,21.79,218900.0,15.8481,15.8772,15.8336,15.8336,218900.0
2009-12-07 12:00:00,21.79,21.88,21.78,21.88,142700.0,15.8336,15.899,15.8263,15.899,142700.0
2009-12-07 12:30:00,21.88,21.95,21.87,21.87,133600.0,15.899,15.9499,15.8917,15.8917,133600.0
2009-12-07 13:00:00,21.87,21.94,21.87,21.92,95300.0,15.8917,15.9426,15.8917,15.9281,95300.0
2009-12-07 13:30:00,21.92,21.93,21.88,21.89,131600.0,15.9281,15.9353,15.899,15.9063,131600.0
2009-12-07 14:00:00,21.9,21.9,21.85,21.85,110800.0,15.9135,15.9135,15.8772,15.8772,110800.0
2009-12-07 14:30:00,21.84,21.84,21.73,21.77,166100.0,15.8699,15.8699,15.79,15.8191,166100.0
2009-12-07 15:00:00,21.78,21.79,21.76,21.78,246500.0,15.8263,15.8336,15.8118,15.8263,246500.0
2009-12-07 15:30:00,21.78,21.85,21.78,21.8,704200.0,15.8263,15.8772,15.8263,15.8409,704200.0
2009-12-08 09:30:00,21.66,21.79,21.49,21.57,260600.0,15.7391,15.8336,15.6156,15.6738,260600.0
2009-12-08 10:00:00,21.57,21.6,21.52,21.59,169200.0,15.6738,15.6955,15.6374,15.6883,169200.0
2009-12-08 10:30:00,21.59,21.65,21.51,21.59,215100.0,15.6883,15.7319,15.6302,15.6883,215100.0
2009-12-08 11:00:00,21.6,21.75,21.59,21.74,198000.0,15.6955,15.8045,15.6883,15.7973,198000.0
2009-12-08 11:30:00,21.74,21.77,21.65,21.66,184000.0,15.7973,15.8191,15.7319,15.7391,184000.0
2009-12-08 12:00:00,21.66,21.67,21.58,21.58,99800.0,15.7391,15.7464,15.681,15.681,99800.0
2009-12-08 12:30:00,21.59,21.66,21.58,21.66,101900.0,15.6883,15.7391,15.681,15.7391,101900.0
2009-12-08 13:00:00,21.65,21.69,21.63,21.65,170900.0,15.7319,15.7609,15.7173,15.7319,170900.0
2009-12-08 13:30:00,21.65,21.67,21.56,21.57,164400.0,15.7319,15.7464,15.6665,15.6738,164400.0
2009-12-08 14:00:00,21.56,21.6,21.53,21.57,201600.0,15.6665,15.6955,15.6447,15.6738,201600.0
2009-12-08 14:30:00,21.58,21.58,21.52,21.54,150400.0,15.681,15.681,15.6374,15.652,150400.0
2009-12-08 15:00:00,21.55,21.6,21.53,21.58,285400.0,15.6592,15.6955,15.6447,15.681,285400.0
2009-12-08 15:30:00,21.59,21.6,21.51,21.55,471200.0,15.6883,15.6955,15.6302,15.6592,471200.0
2009-12-09 09:30:00,21.63,21.63,21.45,21.51,248900.0,15.7173,15.7173,15.5866,15.6302,248900.0
2009-12-09 10:00:00,21.51,21.61,21.49,21.59,211900.0,15.6302,15.7028,15.6156,15.6883,211900.0
2009-12-09 10:30:00,21.6,21.61,21.53,21.57,196900.0,15.6955,15.7028,15.6447,15.6738,196900.0
2009-12-09 11:00:00,21.58,21.61,21.53,21.55,138000.0,15.681,15.7028,15.6447,15.6592,138000.0
2009-12-09 11:30:00,21.55,21.59,21.54,21.57,111600.0,15.6592,15.6883,15.652,15.6738,111600.0
2009-12-09 12:00:00,21.57,21.62,21.56,21.61,111200.0,15.6738,15.7101,15.6665,15.7028,111200.0
2009-12-09 12:30:00,21.61,21.64,21.58,21.63,99700.0,15.7028,15.7246,15.681,15.7173,99700.0
2009-12-09 13:00:00,21.64,21.64,21.55,21.57,110300.0,15.7246,15.7246,15.6592,15.6738,110300.0
2009-12-09 13:30:00,21.57,21.57,21.5,21.51,122800.0,15.6738,15.6738,15.6229,15.6302,122800.0
2009-12-09 14:00:00,21.51,21.58,21.5,21.54,141800.0,15.6302,15.681,15.6229,15.652,141800.0
2009-12-09 14:30:00,21.55,21.58,21.51,21.55,240800.0,15.6592,15.681,15.6302,15.6592,240800.0
2009-12-09 15:00:00,21.56,21.65,21.55,21.64,189900.0,15.6665,15.7319,15.6592,15.7246,189900.0
2009-12-09 15:30:00,21.65,21.65,21.59,21.62,338900.0,15.7319,15.7319,15.6883,15.7101,338900.0
2009-12-10 09:30:00,21.77,21.77,21.52,21.62,164500.0,15.8191,15.8191,15.6374,15.7101,164500.0
2009-12-10 10:00:00,21.62,21.63,21.44,21.56,273100.0,15.7101,15.7173,15.5793,15.6665,273100.0
2009-12-10 10:30:00,21.55,21.61,21.53,21.57,294900.0,15.6592,15.7028,15.6447,15.6738,294900.0
2009-12-10 11:00:00,21.58,21.6,21.57,21.6,176300.0,15.681,15.6955,15.6738,15.6955,176300.0
2009-12-10 11:30:00,21.59,21.65,21.59,21.64,104500.0,15.6883,15.7319,15.6883,15.7246,104500.0
2009-12-10 12:00:00,21.65,21.71,21.64,21.65,118600.0,15.7319,15.7755,15.7246,15.7319,118600.0
2009-12-10 12:30:00,21.66,21.73,21.65,21.69,136500.0,15.7391,15.79,15.7319,15.7609,136500.0
2009-12-10 13:00:00,21.7,21.7,21.66,21.67,115600.0,15.7682,15.7682,15.7391,15.7464,115600.0
2009-12-10 13:30:00,21.67,21.7,21.65,21.7,119300.0,15.7464,15.7682,15.7319,15.7682,119300.0
2009-12-10 14:00:00,21.7,21.72,21.69,21.69,201800.0,15.7682,15.7827,15.7609,15.7609,201800.0
2009-12-10 14:30:00,21.7,21.78,21.67,21.7,994500.0,15.7682,15.8263,15.7464,15.7682,994500.0
2009-12-10 15:00:00,21.7,21.71,21.59,21.59,170700.0,15.7682,15.7755,15.6883,15.6883,170700.0
2009-12-10 15:30:00,21.59,21.64,21.58,21.61,450600.0,15.6883,15.7246,15.681,15.7028,450600.0
2009-12-11 09:30:00,21.57,21.77,21.54,21.73,272200.0,15.6738,15.8191,15.652,15.79,272200.0
2009-12-11 10:00:00,21.74,21.75,21.67,21.7,475600.0,15.7973,15.8045,15.7464,15.7682,475600.0
2009-12-11 10:30:00,21.7,21.74,21.69,21.69,270500.0,15.7682,15.7973,15.7609,15.7609,270500.0
2009-12-11 11:00:00,21.69,21.7,21.59,21.6,347600.0,15.7609,15.7682,15.6883,15.6955,347600.0
2009-12-11 11:30:00,21.6,21.61,21.57,21.57,227000.0,15.6955,15.7028,15.6738,15.6738,227000.0
2009-12-11 12:00:00,21.57,21.67,21.57,21.61,152000.0,15.6738,15.7464,15.6738,15.7028,152000.0
2009-12-11 12:30:00,21.61,21.63,21.5,21.62,4073700.0,15.7028,15.7173,15.6229,15.7101,4073700.0
2009-12-11 13:00:00,21.63,21.73,21.63,21.73,288100.0,15.7173,15.79,15.7173,15.79,288100.0
2009-12-11 13:30:00,21.73,21.83,21.69,21.8,376300.0,15.79,15.8627,15.7609,15.8409,376300.0
2009-12-11 14:00:00,21.8,21.92,21.79,21.92,346700.0,15.8409,15.9281,15.8336,15.9281,346700.0
2009-12-11 14:30:00,21.91,21.99,21.87,21.98,365200.0,15.9208,15.9789,15.8917,15.9717,365200.0
2009-12-11 15:00:00,21.98,22.0,21.93,22.0,292500.0,15.9717,15.9862,15.9353,15.9862,292500.0
2009-12-11 15:30:00,22.0,22.0,21.9,21.91,598000.0,15.9862,15.9862,15.9135,15.9208,598000.0
2009-12-14 09:30:00,22.11,22.21,21.86,21.88,534600.0,16.0661,16.1388,15.8845,15.899,534600.0
2009-12-14 10:00:00,21.89,21.89,21.81,21.82,292400.0,15.9063,15.9063,15.8481,15.8554,292400.0
2009-12-14 10:30:00,21.81,21.87,21.77,21.85,145300.0,15.8481,15.8917,15.8191,15.8772,145300.0
2009-12-14 11:00:00,21.85,21.92,21.81,21.92,107400.0,15.8772,15.9281,15.8481,15.9281,107400.0
2009-12-14 11:30:00,21.92,21.96,21.91,21.94,71800.0,15.9281,15.9571,15.9208,15.9426,71800.0
2009-12-14 12:00:00,21.95,21.98,21.94,21.98,56500.0,15.9499,15.9717,15.9426,15.9717,56500.0
2009-12-14 12:30:00,21.97,22.04,21.97,22.04,131100.0,15.9644,16.0153,15.9644,16.0153,131100.0
2009-12-14 13:00:00,22.03,22.05,22.0,22.01,68300.0,16.008,16.0225,15.9862,15.9935,68300.0
2009-12-14 13:30:00,22.0,22.02,21.94,21.95,109700.0,15.9862,16.0007,15.9426,15.9499,109700.0
2009-12-14 14:00:00,21.94,21.97,21.94,21.97,84100.0,15.9426,15.9644,15.9426,15.9644,84100.0
2009-12-14 14:30:00,21.97,21.99,21.94,21.94,91800.0,15.9644,15.9789,15.9426,15.9426,91800.0
2009-12-14 15:00:00,21.94,21.95,21.9,21.91,119900.0,15.9426,15.9499,15.9135,15.9208,119900.0
2009-12-14 15:30:00,21.91,21.93,21.9,21.91,442800.0,15.9208,15.9353,15.9135,15.9208,442800.0
2009-12-15 09:30:00,21.81,21.98,21.72,21.72,155400.0,15.8481,15.9717,15.7827,15.7827,155400.0
2009-12-15 10:00:00,21.72,21.87,21.71,21.84,139400.0,15.7827,15.8917,15.7755,15.8699,139400.0
2009-12-15 10:30:00,21.84,21.88,21.82,21.86,63300.0,15.8699,15.899,15.8554,15.8845,63300.0
2009-12-15 11:00:00,21.87,21.9,21.86,21.87,129700.0,15.8917,15.9135,15.8845,15.8917,129700.0
2009-12-15 11:30:00,21.87,21.91,21.86,21.89,109600.0,15.8917,15.9208,15.8845,15.9063,109600.0
2009-12-15 12:00:00,21.9,21.93,21.89,21.9,114100.0,15.9135,15.9353,15.9063,15.9135,114100.0
2009-12-15 12:30:00,21.91,21.91,21.9,21.91,121600.0,15.9208,15.9208,15.9135,15.9208,121600.0
2009-12-15 13:00:00,21.9,21.96,21.89,21.91,185800.0,15.9135,15.9571,15.9063,15.9208,185800.0
2009-12-15 13:30:00,21.91,21.92,21.85,21.85,196600.0,15.9208,15.9281,15.8772,15.8772,196600.0
2009-12-15 14:00:00,21.86,21.89,21.85,21.89,116900.0,15.8845,15.9063,15.8772,15.9063,116900.0
2009-12-15 14:30:00,21.88,21.91,21.88,21.91,75700.0,15.899,15.9208,15.899,15.9208,75700.0
2009-12-15 15:00:00,21.9,21.93,21.9,21.91,277600.0,15.9135,15.9353,15.9135,15.9208,277600.0
2009-12-15 15:30:00,21.91,21.93,21.89,21.9,987500.0,15.9208,15.9353,15.9063,15.9135,987500.0
2009-12-16 09:30:00,21.96,22.13,21.96,21.98,233000.0,15.9571,16.0807,15.9571,15.9717,233000.0
2009-12-16 10:00:00,21.99,22.04,21.95,22.01,294000.0,15.9789,16.0153,15.9499,15.9935,294000.0
2009-12-16 10:30:00,22.02,22.04,21.96,22.0,124400.0,16.0007,16.0153,15.9571,15.9862,124400.0
2009-12-16 11:00:00,22.0,22.01,21.98,22.0,160400.0,15.9862,15.9935,15.9717,15.9862,160400.0
2009-12-16 11:30:00,22.01,22.03,21.97,21.97,148800.0,15.9935,16.008,15.9644,15.9644,148800.0
2009-12-16 12:00:00,21.98,21.98,21.97,21.98,52700.0,15.9717,15.9717,15.9644,15.9717,52700.0
2009-12-16 12:30:00,21.97,21.98,21.97,21.97,71000.0,15.9644,15.9717,15.9644,15.9644,71000.0
2009-12-16 13:00:00,21.97,22.0,21.97,21.99,186700.0,15.9644,15.9862,15.9644,15.9789,186700.0
2009-12-16 13:30:00,21.99,22.01,21.99,22.0,71800.0,15.9789,15.9935,15.9789,15.9862,71800.0
2009-12-16 14:00:00,22.0,22.06,21.99,22.01,185600.0,15.9862,16.0298,15.9789,15.9935,185600.0
2009-12-16 14:30:00,22.01,22.04,22.0,22.0,134100.0,15.9935,16.0153,15.9862,15.9862,134100.0
2009-12-16 15:00:00,22.0,22.01,21.93,21.93,174100.0,15.9862,15.9935,15.9353,15.9353,174100.0
2009-12-16 15:30:00,21.93,21.98,21.91,21.97,384700.0,15.9353,15.9717,15.9208,15.9644,384700.0
2009-12-17 09:30:00,21.97,21.99,21.79,21.9,281800.0,15.9644,15.9789,15.8336,15.9135,281800.0
2009-12-17 10:00:00,21.91,21.98,21.86,21.87,129100.0,15.9208,15.9717,15.8845,15.8917,129100.0
2009-12-17 10:30:00,21.87,21.95,21.84,21.95,115600.0,15.8917,15.9499,15.8699,15.9499,115600.0
2009-12-17 11:00:00,21.94,21.96,21.91,21.94,82800.0,15.9426,15.9571,15.9208,15.9426,82800.0
2009-12-17 11:30:00,21.94,21.95,21.84,21.89,121300.0,15.9426,15.9499,15.8699,15.9063,121300.0
2009-12-17 12:00:00,21.9,21.93,21.88,21.89,101300.0,15.9135,15.9353,15.899,15.9063,101300.0
2009-12-17 12:30:00,21.89,21.89,21.81,21.84,129700.0,15.9063,15.9063,15.8481,15.8699,129700.0
2009-12-17 13:00:00,21.85,21.91,21.84,21.86,115500.0,15.8772,15.9208,15.8699,15.8845,115500.0
2009-12-17 13:30:00,21.86,21.89,21.82,21.89,96200.0,15.8845,15.9063,15.8554,15.9063,96200.0
2009-12-17 14:00:00,21.88,21.91,21.85,21.85,72000.0,15.899,15.9208,15.8772,15.8772,72000.0
2009-12-17 14:30:00,21.85,21.86,21.84,21.85,61800.0,15.8772,15.8845,15.8699,15.8772,61800.0
2009-12-17 15:00:00,21.85,21.88,21.83,21.83,126600.0,15.8772,15.899,15.8627,15.8627,126600.0
2009-12-17 15:30:00,21.83,21.88,21.83,21.86,629700.0,15.8627,15.899,15.8627,15.8845,629700.0
2009-12-18 09:30:00,21.86,22.19,21.65,21.95,1019600.0,15.8845,16.1243,15.7319,15.9499,1019600.0
2009-12-18 10:00:00,21.95,21.96,21.83,21.83,175700.0,15.9499,15.9571,15.8627,15.8627,175700.0
2009-12-18 10:30:00,21.83,21.84,21.71,21.72,297100.0,15.8627,15.8699,15.7755,15.7827,297100.0
2009-12-18 11:00:00,21.72,21.75,21.65,21.71,209000.0,15.7827,15.8045,15.7319,15.7755,209000.0
2009-12-18 11:30:00,21.7,21.74,21.61,21.61,70000.0,15.7682,15.7973,15.7028,15.7028,70000.0
2009-12-18 12:00:00,21.62,21.67,21.59,21.67,92300.0,15.7101,15.7464,15.6883,15.7464,92300.0
2009-12-18 12:30:00,21.67,21.71,21.64,21.67,82100.0,15.7464,15.7755,15.7246,15.7464,82100.0
2009-12-18 13:00:00,21.67,21.75,21.66,21.75,144500.0,15.7464,15.8045,15.7391,15.8045,144500.0
2009-12-18 13:30:00,21.74,21.75,21.68,21.71,132900.0,15.7973,15.8045,15.7537,15.7755,132900.0
2009-12-18 14:00:00,21.7,21.71,21.66,21.69,95700.0,15.7682,15.7755,15.7391,15.7609,95700.0
2009-12-18 14:30:00,21.69,21.7,21.67,21.67,96500.0,15.7609,15.7682,15.7464,15.7464,96500.0
2009-12-18 15:00:00,21.67,21.78,21.67,21.69,348800.0,15.7464,15.8263,15.7464,15.7609,348800.0
2009-12-18 15:30:00,21.69,21.75,21.68,21.71,1206800.0,15.7609,15.8045,15.7537,15.7755,1206800.0
2009-12-21 09:30:00,21.71,22.06,21.58,21.82,220300.0,15.7755,16.0298,15.681,15.8554,220300.0
2009-12-21 10:00:00,21.82,21.82,21.75,21.8,199100.0,15.8554,15.8554,15.8045,15.8409,199100.0
2009-12-21 10:30:00,21.8,21.81,21.79,21.8,142700.0,15.8409,15.8481,15.8336,15.8409,142700.0
2009-12-21 11:00:00,21.79,21.8,21.68,21.68,87900.0,15.8336,15.8409,15.7537,15.7537,87900.0
2009-12-21 11:30:00,21.68,21.76,21.68,21.71,103000.0,15.7537,15.8118,15.7537,15.7755,103000.0
2009-12-21 12:00:00,21.71,21.76,21.71,21.75,75600.0,15.7755,15.8118,15.7755,15.8045,75600.0
2009-12-21 12:30:00,21.75,21.76,21.73,21.75,54800.0,15.8045,15.8118,15.79,15.8045,54800.0
2009-12-21 13:00:00,21.75,21.76,21.74,21.75,57800.0,15.8045,15.8118,15.7973,15.8045,57800.0
2009-12-21 13:30:00,21.74,21.76,21.74,21.76,54400.0,15.7973,15.8118,15.7973,15.8118,54400.0
2009-12-21 14:00:00,21.75,21.76,21.74,21.74,52000.0,15.8045,15.8118,15.7973,15.7973,52000.0
2009-12-21 14:30:00,21.74,21.76,21.72,21.75,93800.0,15.7973,15.8118,15.7827,15.8045,93800.0
2009-12-21 15:00:00,21.75,21.76,21.75,21.75,71500.0,15.8045,15.8118,15.8045,15.8045,71500.0
2009-12-21 15:30:00,21.75,21.76,21.7,21.75,1422300.0,15.8045,15.8118,15.7682,15.8045,1422300.0
2009-12-22 09:30:00,21.73,21.9,21.7,21.88,191800.0,15.79,15.9135,15.7682,15.899,191800.0
2009-12-22 10:00:00,21.88,21.96,21.81,21.82,160100.0,15.899,15.9571,15.8481,15.8554,160100.0
2009-12-22 10:30:00,21.82,21.84,21.8,21.84,143300.0,15.8554,15.8699,15.8409,15.8699,143300.0
2009-12-22 11:00:00,21.84,21.91,21.83,21.87,126900.0,15.8699,15.9208,15.8627,15.8917,126900.0
2009-12-22 11:30:00,21.88,21.89,21.87,21.88,109000.0,15.899,15.9063,15.8917,15.899,109000.0
2009-12-22 12:00:00,21.87,21.88,21.75,21.76,175100.0,15.8917,15.899,15.8045,15.8118,175100.0
2009-12-22 12:30:00,21.76,21.77,21.73,21.76,131200.0,15.8118,15.8191,15.79,15.8118,131200.0
2009-12-22 13:00:00,21.76,21.85,21.75,21.84,199700.0,15.8118,15.8772,15.8045,15.8699,199700.0
2009-12-22 13:30:00,21.84,21.92,21.84,21.91,138900.0,15.8699,15.9281,15.8699,15.9208,138900.0
2009-12-22 14:00:00,21.92,21.93,21.88,21.91,292000.0,15.9281,15.9353,15.899,15.9208,292000.0
2009-12-22 14:30:00,21.9,21.91,21.88,21.89,80600.0,15.9135,15.9208,15.899,15.9063,80600.0
2009-12-22 15:00:00,21.89,21.92,21.87,21.87,205900.0,15.9063,15.9281,15.8917,15.8917,205900.0
2009-12-22 15:30:00,21.87,21.88,21.83,21.87,480900.0,15.8917,15.899,15.8627,15.8917,480900.0
2009-12-23 09:30:00,21.92,22.0,21.84,21.88,191400.0,15.9281,15.9862,15.8699,15.899,191400.0
2009-12-23 10:00:00,21.88,22.03,21.83,22.02,296200.0,15.899,16.008,15.8627,16.0007,296200.0
2009-12-23 10:30:00,22.02,22.08,22.02,22.08,75300.0,16.0007,16.0443,16.0007,16.0443,75300.0
2009-12-23 11:00:00,22.08,22.08,22.0,22.0,110300.0,16.0443,16.0443,15.9862,15.9862,110300.0
2009-12-23 11:30:00,22.0,22.08,22.0,22.08,119700.0,15.9862,16.0443,15.9862,16.0443,119700.0
2009-12-23 12:00:00,22.08,22.13,22.08,22.1,94000.0,16.0443,16.0807,16.0443,16.0589,94000.0
2009-12-23 12:30:00,22.11,22.19,22.11,22.16,136500.0,16.0661,16.1243,16.0661,16.1025,136500.0
2009-12-23 13:00:00,22.16,22.17,22.1,22.16,336200.0,16.1025,16.1097,16.0589,16.1025,336200.0
2009-12-23 13:30:00,22.17,22.21,22.11,22.11,117300.0,16.1097,16.1388,16.0661,16.0661,117300.0
2009-12-23 14:00:00,22.11,22.11,22.02,22.04,123700.0,16.0661,16.0661,16.0007,16.0153,123700.0
2009-12-23 14:30:00,22.03,22.04,22.0,22.01,64600.0,16.008,16.0153,15.9862,15.9935,64600.0
2009-12-23 15:00:00,22.01,22.02,22.0,22.02,99100.0,15.9935,16.0007,15.9862,16.0007,99100.0
2009-12-23 15:30:00,22.01,22.02,21.98,21.99,286800.0,15.9935,16.0007,15.9717,15.9789,286800.0
2009-12-24 09:30:00,22.16,22.29,22.01,22.25,83300.0,16.1025,16.1969,15.9935,16.1679,83300.0
2009-12-24 10:00:00,22.26,22.29,22.24,22.25,67300.0,16.1751,16.1969,16.1606,16.1679,67300.0
2009-12-24 10:30:00,22.25,22.25,22.18,22.23,65900.0,16.1679,16.1679,16.117,16.1533,65900.0
2009-12-24 11:00:00,22.22,22.23,22.18,22.21,51600.0,16.1461,16.1533,16.117,16.1388,51600.0
2009-12-24 11:30:00,22.21,22.23,22.15,22.15,80900.0,16.1388,16.1533,16.0952,16.0952,80900.0
2009-12-24 12:00:00,22.15,22.16,22.09,22.09,76400.0,16.0952,16.1025,16.0516,16.0516,76400.0
2009-12-24 12:30:00,22.09,22.12,22.09,22.12,163900.0,16.0516,16.0734,16.0516,16.0734,163900.0
2009-12-28 09:30:00,22.18,22.26,22.03,22.25,124900.0,16.117,16.1751,16.008,16.1679,124900.0
2009-12-28 10:00:00,22.26,22.32,22.24,22.25,181500.0,16.1751,16.2187,16.1606,16.1679,181500.0
2009-12-28 10:30:00,22.25,22.25,22.12,22.12,88900.0,16.1679,16.1679,16.0734,16.0734,88900.0
2009-12-28 11:00:00,22.12,22.17,22.12,22.13,50600.0,16.0734,16.1097,16.0734,16.0807,50600.0
2009-12-28 11:30:00,22.13,22.14,22.08,22.1,68100.0,16.0807,16.0879,16.0443,16.0589,68100.0
2009-12-28 12:00:00,22.1,22.11,22.1,22.1,20700.0,16.0589,16.0661,16.0589,16.0589,20700.0
2009-12-28 12:30:00,22.11,22.14,22.09,22.11,88300.0,16.0661,16.0879,16.0516,16.0661,88300.0
2009-12-28 13:00:00,22.1,22.12,22.09,22.11,81500.0,16.0589,16.0734,16.0516,16.0661,81500.0
2009-12-28 13:30:00,22.11,22.13,22.09,22.13,83800.0,16.0661,16.0807,16.0516,16.0807,83800.0
2009-12-28 14:00:00,22.13,22.13,22.02,22.04,138700.0,16.0807,16.0807,16.0007,16.0153,138700.0
2009-12-28 14:30:00,22.05,22.07,22.02,22.02,158000.0,16.0225,16.0371,16.0007,16.0007,158000.0
2009-12-28 15:00:00,22.02,22.03,22.01,22.01,103400.0,16.0007,16.008,15.9935,15.9935,103400.0
2009-12-28 15:30:00,22.01,22.12,22.0,22.11,506500.0,15.9935,16.0734,15.9862,16.0661,506500.0
2009-12-29 09:30:00,22.08,22.2,22.0,22.13,88800.0,16.0443,16.1315,15.9862,16.0807,88800.0
2009-12-29 10:00:00,22.13,22.14,22.04,22.06,98900.0,16.0807,16.0879,16.0153,16.0298,98900.0
2009-12-29 10:30:00,22.06,22.09,22.05,22.09,57300.0,16.0298,16.0516,16.0225,16.0516,57300.0
2009-12-29 11:00:00,22.09,22.19,22.09,22.17,59900.0,16.0516,16.1243,16.0516,16.1097,59900.0
2009-12-29 11:30:00,22.17,22.18,22.14,22.18,43400.0,16.1097,16.117,16.0879,16.117,43400.0
2009-12-29 12:00:00,22.18,22.19,22.15,22.16,32700.0,16.117,16.1243,16.0952,16.1025,32700.0
2009-12-29 12:30:00,22.16,22.24,22.15,22.21,124700.0,16.1025,16.1606,16.0952,16.1388,124700.0
2009-12-29 13:00:00,22.2,22.22,22.17,22.2,90800.0,16.1315,16.1461,16.1097,16.1315,90800.0
2009-12-29 13:30:00,22.2,22.22,22.2,22.21,32800.0,16.1315,16.1461,16.1315,16.1388,32800.0
2009-12-29 14:00:00,22.2,22.22,22.19,22.22,73400.0,16.1315,16.1461,16.1243,16.1461,73400.0
2009-12-29 14:30:00,22.21,22.23,22.21,22.22,73900.0,16.1388,16.1533,16.1388,16.1461,73900.0
2009-12-29 15:00:00,22.23,22.31,22.23,22.28,230300.0,16.1533,16.2115,16.1533,16.1897,230300.0
2009-12-29 15:30:00,22.27,22.3,22.23,22.23,494800.0,16.1824,16.2042,16.1533,16.1533,494800.0
2009-12-30 09:30:00,22.16,22.25,22.08,22.22,129300.0,16.1025,16.1679,16.0443,16.1461,129300.0
2009-12-30 10:00:00,22.22,22.24,22.13,22.14,109800.0,16.1461,16.1606,16.0807,16.0879,109800.0
2009-12-30 10:30:00,22.14,22.22,22.12,22.21,65000.0,16.0879,16.1461,16.0734,16.1388,65000.0
2009-12-30 11:00:00,22.22,22.23,22.15,22.15,71800.0,16.1461,16.1533,16.0952,16.0952,71800.0
2009-12-30 11:30:00,22.15,22.21,22.15,22.2,67000.0,16.0952,16.1388,16.0952,16.1315,67000.0
2009-12-30 12:00:00,22.21,22.3,22.2,22.28,133200.0,16.1388,16.2042,16.1315,16.1897,133200.0
2009-12-30 12:30:00,22.28,22.29,22.23,22.24,64700.0,16.1897,16.1969,16.1533,16.1606,64700.0
2009-12-30 13:00:00,22.25,22.25,22.22,22.23,29500.0,16.1679,16.1679,16.1461,16.1533,29500.0
2009-12-30 13:30:00,22.23,22.24,22.22,22.22,47300.0,16.1533,16.1606,16.1461,16.1461,47300.0
2009-12-30 14:00:00,22.22,22.24,22.21,22.23,150700.0,16.1461,16.1606,16.1388,16.1533,150700.0
2009-12-30 14:30:00,22.23,22.24,22.22,22.23,115700.0,16.1533,16.1606,16.1461,16.1533,115700.0
2009-12-30 15:00:00,22.23,22.25,22.22,22.23,129000.0,16.1533,16.1679,16.1461,16.1533,129000.0
2009-12-30 15:30:00,22.24,22.25,22.2,22.23,562900.0,16.1606,16.1679,16.1315,16.1533,562900.0
2009-12-31 09:30:00,22.21,22.29,22.21,22.26,54700.0,16.1388,16.1969,16.1388,16.1751,54700.0
2009-12-31 10:00:00,22.26,22.35,22.22,22.33,79000.0,16.1751,16.2405,16.1461,16.226,79000.0
2009-12-31 10:30:00,22.32,22.32,22.28,22.3,74300.0,16.2187,16.2187,16.1897,16.2042,74300.0
2009-12-31 11:00:00,22.31,22.32,22.28,22.28,198900.0,16.2115,16.2187,16.1897,16.1897,198900.0
2009-12-31 11:30:00,22.28,22.29,22.17,22.19,119600.0,16.1897,16.1969,16.1097,16.1243,119600.0
2009-12-31 12:00:00,22.19,22.19,22.12,22.15,99800.0,16.1243,16.1243,16.0734,16.0952,99800.0
2009-12-31 12:30:00,22.15,22.22,22.14,22.17,88100.0,16.0952,16.1461,16.0879,16.1097,88100.0
2009-12-31 13:00:00,22.17,22.17,22.13,22.16,86700.0,16.1097,16.1097,16.0807,16.1025,86700.0
2009-12-31 13:30:00,22.16,22.17,22.13,22.13,62600.0,16.1025,16.1097,16.0807,16.0807,62600.0
2009-12-31 14:00:00,22.13,22.16,22.13,22.14,97100.0,16.0807,16.1025,16.0807,16.0879,97100.0
2009-12-31 14:30:00,22.14,22.18,22.13,22.18,115700.0,16.0879,16.117,16.0807,16.117,115700.0
2009-12-31 15:00:00,22.19,22.21,22.18,22.2,55900.0,16.1243,16.1388,16.117,16.1315,55900.0
2009-12-31 15:30:00,22.2,22.21,22.09,22.09,613700.0,16.1315,16.1388,16.0516,16.0516,613700.0
2010-01-04 09:30:00,22.21,22.22,22.09,22.14,213300.0,16.1388,16.1461,16.0516,16.0879,213300.0
2010-01-04 10:00:00,22.15,22.18,22.08,22.18,105400.0,16.0952,16.117,16.0443,16.117,105400.0
2010-01-04 10:30:00,22.18,22.19,22.12,22.14,88200.0,16.117,16.1243,16.0734,16.0879,88200.0
2010-01-04 11:00:00,22.14,22.2,22.14,22.19,75500.0,16.0879,16.1315,16.0879,16.1243,75500.0
2010-01-04 11:30:00,22.18,22.19,22.05,22.07,193100.0,16.117,16.1243,16.0225,16.0371,193100.0
2010-01-04 12:00:00,22.07,22.11,21.97,21.98,240300.0,16.0371,16.0661,15.9644,15.9717,240300.0
2010-01-04 12:30:00,21.98,21.99,21.9,21.9,149100.0,15.9717,15.9789,15.9135,15.9135,149100.0
2010-01-04 13:00:00,21.9,21.91,21.88,21.9,173300.0,15.9135,15.9208,15.899,15.9135,173300.0
2010-01-04 13:30:00,21.89,21.9,21.81,21.81,146100.0,15.9063,15.9135,15.8481,15.8481,146100.0
2010-01-04 14:00:00,21.82,21.86,21.8,21.82,252800.0,15.8554,15.8845,15.8409,15.8554,252800.0
2010-01-04 14:30:00,21.82,21.85,21.79,21.79,356500.0,15.8554,15.8772,15.8336,15.8336,356500.0
2010-01-04 15:00:00,21.8,21.8,21.79,21.8,218000.0,15.8409,15.8409,15.8336,15.8409,218000.0
2010-01-04 15:30:00,21.8,21.89,21.79,21.86,1104300.0,15.8409,15.9063,15.8336,15.8845,1104300.0
2010-01-05 09:30:00,21.78,21.91,21.64,21.64,317000.0,15.8263,15.9208,15.7246,15.7246,317000.0
2010-01-05 10:00:00,21.63,21.73,21.57,21.6,172300.0,15.7173,15.79,15.6738,15.6955,172300.0
2010-01-05 10:30:00,21.6,21.6,21.53,21.57,237100.0,15.6955,15.6955,15.6447,15.6738,237100.0
2010-01-05 11:00:00,21.57,21.58,21.51,21.52,157000.0,15.6738,15.681,15.6302,15.6374,157000.0
2010-01-05 11:30:00,21.51,21.52,21.46,21.48,186000.0,15.6302,15.6374,15.5938,15.6084,186000.0
2010-01-05 12:00:00,21.48,21.5,21.47,21.5,101500.0,15.6084,15.6229,15.6011,15.6229,101500.0
2010-01-05 12:30:00,21.49,21.5,21.35,21.35,416200.0,15.6156,15.6229,15.5139,15.5139,416200.0
2010-01-05 13:00:00,21.36,21.37,21.25,21.33,273200.0,15.5212,15.5284,15.4412,15.4994,273200.0
2010-01-05 13:30:00,21.33,21.35,21.3,21.35,168600.0,15.4994,15.5139,15.4776,15.5139,168600.0
2010-01-05 14:00:00,21.34,21.35,21.27,21.29,155600.0,15.5066,15.5139,15.4558,15.4703,155600.0
2010-01-05 14:30:00,21.28,21.35,21.17,21.17,407700.0,15.463,15.5139,15.3831,15.3831,407700.0
2010-01-05 15:00:00,21.18,21.33,21.17,21.29,425300.0,15.3904,15.4994,15.3831,15.4703,425300.0
2010-01-05 15:30:00,21.3,21.39,21.29,21.35,998500.0,15.4776,15.543,15.4703,15.5139,998500.0
2010-01-06 09:30:00,21.9,21.9,21.62,21.86,2494300.0,15.9135,15.9135,15.7101,15.8845,2494300.0
2010-01-06 10:00:00,21.85,21.98,21.79,21.96,360000.0,15.8772,15.9717,15.8336,15.9571,360000.0
2010-01-06 10:30:00,21.96,21.97,21.9,21.94,178000.0,15.9571,15.9644,15.9135,15.9426,178000.0
2010-01-06 11:00:00,21.94,21.97,21.92,21.94,163800.0,15.9426,15.9644,15.9281,15.9426,163800.0
2010-01-06 11:30:00,21.94,21.96,21.9,21.94,267900.0,15.9426,15.9571,15.9135,15.9426,267900.0
2010-01-06 12:00:00,21.95,21.98,21.9,21.98,259000.0,15.9499,15.9717,15.9135,15.9717,259000.0
2010-01-06 12:30:00,21.98,21.98,21.89,21.92,316200.0,15.9717,15.9717,15.9063,15.9281,316200.0
2010-01-06 13:00:00,21.93,21.95,21.89,21.92,175200.0,15.9353,15.9499,15.9063,15.9281,175200.0
2010-01-06 13:30:00,21.93,21.98,21.92,21.98,260200.0,15.9353,15.9717,15.9281,15.9717,260200.0
2010-01-06 14:00:00,21.97,21.99,21.95,21.95,241400.0,15.9644,15.9789,15.9499,15.9499,241400.0
2010-01-06 14:30:00,21.95,21.99,21.94,21.96,179000.0,15.9499,15.9789,15.9426,15.9571,179000.0
2010-01-06 15:00:00,21.96,21.97,21.94,21.96,342900.0,15.9571,15.9644,15.9426,15.9571,342900.0
2010-01-06 15:30:00,21.96,22.02,21.96,22.01,766000.0,15.9571,16.0007,15.9571,15.9935,766000.0
2010-01-07 09:30:00,22.34,22.35,21.85,21.89,644400.0,16.2333,16.2405,15.8772,15.9063,644400.0
2010-01-07 10:00:00,21.89,22.01,21.88,21.98,462400.0,15.9063,15.9935,15.899,15.9717,462400.0
2010-01-07 10:30:00,21.98,22.02,21.97,21.99,274800.0,15.9717,16.0007,15.9644,15.9789,274800.0
2010-01-07 11:00:00,21.98,22.01,21.97,21.97,173100.0,15.9717,15.9935,15.9644,15.9644,173100.0
2010-01-07 11:30:00,21.98,21.99,21.97,21.99,78800.0,15.9717,15.9789,15.9644,15.9789,78800.0
2010-01-07 12:00:00,21.98,22.03,21.98,22.03,131600.0,15.9717,16.008,15.9717,16.008,131600.0
2010-01-07 12:30:00,22.03,22.03,21.99,22.02,157300.0,16.008,16.008,15.9789,16.0007,157300.0
2010-01-07 13:00:00,22.02,22.04,21.99,22.01,337500.0,16.0007,16.0153,15.9789,15.9935,337500.0
2010-01-07 13:30:00,22.01,22.05,22.01,22.04,172900.0,15.9935,16.0225,15.9935,16.0153,172900.0
2010-01-07 14:00:00,22.04,22.11,22.03,22.09,345000.0,16.0153,16.0661,16.008,16.0516,345000.0
2010-01-07 14:30:00,22.09,22.17,22.07,22.13,437700.0,16.0516,16.1097,16.0371,16.0807,437700.0
2010-01-07 15:00:00,22.12,22.2,22.06,22.2,365600.0,16.0734,16.1315,16.0298,16.1315,365600.0
2010-01-07 15:30:00,22.2,22.31,22.19,22.27,1006200.0,16.1315,16.2115,16.1243,16.1824,1006200.0
2010-01-08 09:30:00,22.11,22.26,22.08,22.22,225600.0,16.0661,16.1751,16.0443,16.1461,225600.0
2010-01-08 10:00:00,22.22,22.29,22.14,22.17,184400.0,16.1461,16.1969,16.0879,16.1097,184400.0
2010-01-08 10:30:00,22.17,22.17,22.09,22.14,144200.0,16.1097,16.1097,16.0516,16.0879,144200.0
2010-01-08 11:00:00,22.13,22.16,22.09,22.11,193700.0,16.0807,16.1025,16.0516,16.0661,193700.0
2010-01-08 11:30:00,22.11,22.11,22.02,22.05,189400.0,16.0661,16.0661,16.0007,16.0225,189400.0
2010-01-08 12:00:00,22.05,22.06,22.03,22.03,58200.0,16.0225,16.0298,16.008,16.008,58200.0
2010-01-08 12:30:00,22.03,22.04,21.98,22.01,133900.0,16.008,16.0153,15.9717,15.9935,133900.0
2010-01-08 13:00:00,22.0,22.09,22.0,22.07,301800.0,15.9862,16.0516,15.9862,16.0371,301800.0
2010-01-08 13:30:00,22.07,22.17,22.06,22.08,200700.0,16.0371,16.1097,16.0298,16.0443,200700.0
2010-01-08 14:00:00,22.08,22.08,22.03,22.04,123200.0,16.0443,16.0443,16.008,16.0153,123200.0
2010-01-08 14:30:00,22.04,22.07,22.01,22.04,169300.0,16.0153,16.0371,15.9935,16.0153,169300.0
2010-01-08 15:00:00,22.03,22.08,22.03,22.06,89400.0,16.008,16.0443,16.008,16.0298,89400.0
2010-01-08 15:30:00,22.07,22.18,22.06,22.18,374600.0,16.0371,16.117,16.0298,16.117,374600.0
2010-01-11 09:30:00,22.24,22.24,22.05,22.1,176200.0,16.1606,16.1606,16.0225,16.0589,176200.0
2010-01-11 10:00:00,22.09,22.09,21.94,21.99,228300.0,16.0516,16.0516,15.9426,15.9789,228300.0
2010-01-11 10:30:00,21.99,22.0,21.96,21.98,170400.0,15.9789,15.9862,15.9571,15.9717,170400.0
2010-01-11 11:00:00,21.97,22.02,21.97,21.99,113100.0,15.9644,16.0007,15.9644,15.9789,113100.0
2010-01-11 11:30:00,22.0,22.03,21.98,22.0,118800.0,15.9862,16.008,15.9717,15.9862,118800.0
2010-01-11 12:00:00,22.01,22.12,21.98,22.1,417000.0,15.9935,16.0734,15.9717,16.0589,417000.0
2010-01-11 12:30:00,22.1,22.11,22.04,22.09,144000.0,16.0589,16.0661,16.0153,16.0516,144000.0
2010-01-11 13:00:00,22.09,22.1,22.07,22.08,106300.0,16.0516,16.0589,16.0371,16.0443,106300.0
2010-01-11 13:30:00,22.09,22.1,22.07,22.07,101500.0,16.0516,16.0589,16.0371,16.0371,101500.0
2010-01-11 14:00:00,22.07,22.07,22.04,22.06,115400.0,16.0371,16.0371,16.0153,16.0298,115400.0
2010-01-11 14:30:00,22.07,22.07,22.01,22.01,148800.0,16.0371,16.0371,15.9935,15.9935,148800.0
2010-01-11 15:00:00,22.01,22.04,22.01,22.02,86900.0,15.9935,16.0153,15.9935,16.0007,86900.0
2010-01-11 15:30:00,22.02,22.1,22.02,22.07,506900.0,16.0007,16.0589,16.0007,16.0371,506900.0
2010-01-12 09:30:00,21.92,21.98,21.51,21.66,941500.0,15.9281,15.9717,15.6302,15.7391,941500.0
2010-01-12 10:00:00,21.65,21.81,21.64,21.79,712000.0,15.7319,15.8481,15.7246,15.8336,712000.0
2010-01-12 10:30:00,21.78,21.79,21.67,21.74,751000.0,15.8263,15.8336,15.7464,15.7973,751000.0
2010-01-12 11:00:00,21.73,21.75,21.69,21.73,236300.0,15.79,15.8045,15.7609,15.79,236300.0
2010-01-12 11:30:00,21.74,21.75,21.73,21.74,383200.0,15.7973,15.8045,15.79,15.7973,383200.0
2010-01-12 12:00:00,21.74,21.75,21.72,21.74,153000.0,15.7973,15.8045,15.7827,15.7973,153000.0
2010-01-12 12:30:00,21.74,21.77,21.73,21.76,190000.0,15.7973,15.8191,15.79,15.8118,190000.0
2010-01-12 13:00:00,21.76,21.8,21.73,21.76,94500.0,15.8118,15.8409,15.79,15.8118,94500.0
2010-01-12 13:30:00,21.76,21.83,21.75,21.83,121100.0,15.8118,15.8627,15.8045,15.8627,121100.0
2010-01-12 14:00:00,21.82,21.83,21.8,21.81,99700.0,15.8554,15.8627,15.8409,15.8481,99700.0
2010-01-12 14:30:00,21.81,21.85,21.8,21.83,123600.0,15.8481,15.8772,15.8409,15.8627,123600.0
2010-01-12 15:00:00,21.83,21.84,21.81,21.83,127300.0,15.8627,15.8699,15.8481,15.8627,127300.0
2010-01-12 15:30:00,21.83,21.86,21.8,21.85,605800.0,15.8627,15.8845,15.8409,15.8772,605800.0
2010-01-13 09:30:00,21.99,21.99,21.77,21.91,275700.0,15.9789,15.9789,15.8191,15.9208,275700.0
2010-01-13 10:00:00,21.91,21.95,21.8,21.81,119100.0,15.9208,15.9499,15.8409,15.8481,119100.0
2010-01-13 10:30:00,21.8,21.84,21.8,21.83,162900.0,15.8409,15.8699,15.8409,15.8627,162900.0
2010-01-13 11:00:00,21.83,21.89,21.8,21.87,163600.0,15.8627,15.9063,15.8409,15.8917,163600.0
2010-01-13 11:30:00,21.88,21.93,21.87,21.89,128700.0,15.899,15.9353,15.8917,15.9063,128700.0
2010-01-13 12:00:00,21.89,21.94,21.89,21.93,76300.0,15.9063,15.9426,15.9063,15.9353,76300.0
2010-01-13 12:30:00,21.94,21.99,21.94,21.99,133800.0,15.9426,15.9789,15.9426,15.9789,133800.0
2010-01-13 13:00:00,21.99,21.99,21.92,21.92,138600.0,15.9789,15.9789,15.9281,15.9281,138600.0
2010-01-13 13:30:00,21.93,21.94,21.91,21.94,80700.0,15.9353,15.9426,15.9208,15.9426,80700.0
2010-01-13 14:00:00,21.94,21.94,21.85,21.89,137700.0,15.9426,15.9426,15.8772,15.9063,137700.0
2010-01-13 14:30:00,21.89,21.89,21.84,21.85,305900.0,15.9063,15.9063,15.8699,15.8772,305900.0
2010-01-13 15:00:00,21.85,21.87,21.83,21.84,373400.0,15.8772,15.8917,15.8627,15.8699,373400.0
2010-01-13 15:30:00,21.85,21.88,21.82,21.85,901500.0,15.8772,15.899,15.8554,15.8772,901500.0
2010-01-14 09:30:00,21.76,21.87,21.71,21.77,113800.0,15.8118,15.8917,15.7755,15.8191,113800.0
2010-01-14 10:00:00,21.76,21.87,21.75,21.86,129600.0,15.8118,15.8917,15.8045,15.8845,129600.0
2010-01-14 10:30:00,21.85,21.88,21.76,21.79,155800.0,15.8772,15.899,15.8118,15.8336,155800.0
2010-01-14 11:00:00,21.79,21.81,21.75,21.8,131600.0,15.8336,15.8481,15.8045,15.8409,131600.0
2010-01-14 11:30:00,21.8,21.85,21.79,21.85,96700.0,15.8409,15.8772,15.8336,15.8772,96700.0
2010-01-14 12:00:00,21.85,21.88,21.84,21.88,54300.0,15.8772,15.899,15.8699,15.899,54300.0
2010-01-14 12:30:00,21.87,21.9,21.86,21.87,60300.0,15.8917,15.9135,15.8845,15.8917,60300.0
2010-01-14 13:00:00,21.88,21.93,21.88,21.92,64800.0,15.899,15.9353,15.899,15.9281,64800.0
2010-01-14 13:30:00,21.92,21.94,21.91,21.93,85800.0,15.9281,15.9426,15.9208,15.9353,85800.0
2010-01-14 14:00:00,21.94,21.96,21.91,21.91,276400.0,15.9426,15.9571,15.9208,15.9208,276400.0
2010-01-14 14:30:00,21.91,21.96,21.91,21.95,56200.0,15.9208,15.9571,15.9208,15.9499,56200.0
2010-01-14 15:00:00,21.96,21.99,21.94,21.94,126400.0,15.9571,15.9789,15.9426,15.9426,126400.0
2010-01-14 15:30:00,21.95,21.99,21.92,21.97,565800.0,15.9499,15.9789,15.9281,15.9644,565800.0
2010-01-15 09:30:00,21.88,21.95,21.75,21.85,683900.0,15.899,15.9499,15.8045,15.8772,683900.0
2010-01-15 10:00:00,21.85,21.86,21.81,21.83,280000.0,15.8772,15.8845,15.8481,15.8627,280000.0
2010-01-15 10:30:00,21.83,21.89,21.82,21.86,197000.0,15.8627,15.9063,15.8554,15.8845,197000.0
2010-01-15 11:00:00,21.86,21.89,21.79,21.79,245600.0,15.8845,15.9063,15.8336,15.8336,245600.0
2010-01-15 11:30:00,21.79,21.81,21.76,21.78,183800.0,15.8336,15.8481,15.8118,15.8263,183800.0
2010-01-15 12:00:00,21.77,21.8,21.77,21.79,404100.0,15.8191,15.8409,15.8191,15.8336,404100.0
2010-01-15 12:30:00,21.79,21.83,21.78,21.81,303900.0,15.8336,15.8627,15.8263,15.8481,303900.0
2010-01-15 13:00:00,21.81,21.83,21.8,21.82,165500.0,15.8481,15.8627,15.8409,15.8554,165500.0
2010-01-15 13:30:00,21.81,21.89,21.8,21.84,397300.0,15.8481,15.9063,15.8409,15.8699,397300.0
2010-01-15 14:00:00,21.84,21.85,21.83,21.84,101900.0,15.8699,15.8772,15.8627,15.8699,101900.0
2010-01-15 14:30:00,21.84,21.85,21.83,21.84,200500.0,15.8699,15.8772,15.8627,15.8699,200500.0
2010-01-15 15:00:00,21.85,21.85,21.83,21.84,126400.0,15.8772,15.8772,15.8627,15.8699,126400.0
2010-01-15 15:30:00,21.84,21.9,21.84,21.87,595600.0,15.8699,15.9135,15.8699,15.8917,595600.0
2010-01-19 09:30:00,21.85,21.98,21.79,21.84,203500.0,15.8772,15.9717,15.8336,15.8699,203500.0
2010-01-19 10:00:00,21.85,21.92,21.83,21.91,622300.0,15.8772,15.9281,15.8627,15.9208,622300.0
2010-01-19 10:30:00,21.91,21.97,21.91,21.93,174000.0,15.9208,15.9644,15.9208,15.9353,174000.0
2010-01-19 11:00:00,21.92,21.93,21.89,21.9,124500.0,15.9281,15.9353,15.9063,15.9135,124500.0
2010-01-19 11:30:00,21.9,21.96,21.89,21.91,168700.0,15.9135,15.9571,15.9063,15.9208,168700.0
2010-01-19 12:00:00,21.91,21.96,21.9,21.95,170800.0,15.9208,15.9571,15.9135,15.9499,170800.0
2010-01-19 12:30:00,21.96,21.96,21.92,21.92,109600.0,15.9571,15.9571,15.9281,15.9281,109600.0
2010-01-19 13:00:00,21.92,21.95,21.92,21.94,386000.0,15.9281,15.9499,15.9281,15.9426,386000.0
2010-01-19 13:30:00,21.93,21.95,21.92,21.94,92200.0,15.9353,15.9499,15.9281,15.9426,92200.0
2010-01-19 14:00:00,21.94,21.97,21.93,21.96,148500.0,15.9426,15.9644,15.9353,15.9571,148500.0
2010-01-19 14:30:00,21.96,21.97,21.95,21.96,108200.0,15.9571,15.9644,15.9499,15.9571,108200.0
2010-01-19 15:00:00,21.96,22.0,21.94,21.99,830000.0,15.9571,15.9862,15.9426,15.9789,830000.0
2010-01-19 15:30:00,21.99,22.01,21.98,21.99,785500.0,15.9789,15.9935,15.9717,15.9789,785500.0
2010-01-20 09:30:00,21.93,21.93,21.63,21.71,358300.0,15.9353,15.9353,15.7173,15.7755,358300.0
2010-01-20 10:00:00,21.71,21.78,21.66,21.69,300600.0,15.7755,15.8263,15.7391,15.7609,300600.0
2010-01-20 10:30:00,21.68,21.81,21.67,21.8,291900.0,15.7537,15.8481,15.7464,15.8409,291900.0
2010-01-20 11:00:00,21.81,21.81,21.72,21.78,209500.0,15.8481,15.8481,15.7827,15.8263,209500.0
2010-01-20 11:30:00,21.78,21.78,21.68,21.69,97400.0,15.8263,15.8263,15.7537,15.7609,97400.0
2010-01-20 12:00:00,21.69,21.73,21.67,21.72,74300.0,15.7609,15.79,15.7464,15.7827,74300.0
2010-01-20 12:30:00,21.72,21.75,21.69,21.72,89600.0,15.7827,15.8045,15.7609,15.7827,89600.0
2010-01-20 13:00:00,21.73,21.76,21.7,21.74,99900.0,15.79,15.8118,15.7682,15.7973,99900.0
2010-01-20 13:30:00,21.74,21.81,21.73,21.81,114900.0,15.7973,15.8481,15.79,15.8481,114900.0
2010-01-20 14:00:00,21.8,21.81,21.73,21.76,191300.0,15.8409,15.8481,15.79,15.8118,191300.0
2010-01-20 14:30:00,21.76,21.82,21.76,21.76,102300.0,15.8118,15.8554,15.8118,15.8118,102300.0
2010-01-20 15:00:00,21.76,21.78,21.73,21.75,143600.0,15.8118,15.8263,15.79,15.8045,143600.0
2010-01-20 15:30:00,21.75,21.83,21.72,21.82,492300.0,15.8045,15.8627,15.7827,15.8554,492300.0
2010-01-21 09:30:00,21.84,21.91,21.75,21.75,139600.0,15.8699,15.9208,15.8045,15.8045,139600.0
2010-01-21 10:00:00,21.76,21.85,21.65,21.66,255300.0,15.8118,15.8772,15.7319,15.7391,255300.0
2010-01-21 10:30:00,21.65,21.72,21.6,21.72,263800.0,15.7319,15.7827,15.6955,15.7827,263800.0
2010-01-21 11:00:00,21.71,21.76,21.58,21.62,203000.0,15.7755,15.8118,15.681,15.7101,203000.0
2010-01-21 11:30:00,21.62,21.63,21.39,21.5,434900.0,15.7101,15.7173,15.543,15.6229,434900.0
2010-01-21 12:00:00,21.5,21.75,21.5,21.72,224600.0,15.6229,15.8045,15.6229,15.7827,224600.0
2010-01-21 12:30:00,21.72,21.8,21.69,21.74,198200.0,15.7827,15.8409,15.7609,15.7973,198200.0
2010-01-21 13:00:00,21.74,21.81,21.69,21.81,199500.0,15.7973,15.8481,15.7609,15.8481,199500.0
2010-01-21 13:30:00,21.81,21.85,21.79,21.84,194700.0,15.8481,15.8772,15.8336,15.8699,194700.0
2010-01-21 14:00:00,21.84,21.87,21.74,21.86,294500.0,15.8699,15.8917,15.7973,15.8845,294500.0
2010-01-21 14:30:00,21.85,21.91,21.83,21.85,295100.0,15.8772,15.9208,15.8627,15.8772,295100.0
2010-01-21 15:00:00,21.85,21.94,21.79,21.94,616200.0,15.8772,15.9426,15.8336,15.9426,616200.0
2010-01-21 15:30:00,21.94,21.98,21.85,21.9,1085900.0,15.9426,15.9717,15.8772,15.9135,1085900.0
2010-01-22 09:30:00,21.91,22.1,21.77,22.01,294400.0,15.9208,16.0589,15.8191,15.9935,294400.0
2010-01-22 10:00:00,22.01,22.04,21.87,22.01,408000.0,15.9935,16.0153,15.8917,15.9935,408000.0
2010-01-22 10:30:00,22.01,22.04,21.91,22.01,216400.0,15.9935,16.0153,15.9208,15.9935,216400.0
2010-01-22 11:00:00,22.01,22.09,21.97,21.99,222300.0,15.9935,16.0516,15.9644,15.9789,222300.0
2010-01-22 11:30:00,21.99,21.99,21.93,21.93,177200.0,15.9789,15.9789,15.9353,15.9353,177200.0
2010-01-22 12:00:00,21.93,21.96,21.93,21.94,117800.0,15.9353,15.9571,15.9353,15.9426,117800.0
2010-01-22 12:30:00,21.94,21.98,21.94,21.97,114200.0,15.9426,15.9717,15.9426,15.9644,114200.0
2010-01-22 13:00:00,21.97,21.97,21.91,21.94,204500.0,15.9644,15.9644,15.9208,15.9426,204500.0
2010-01-22 13:30:00,21.94,21.95,21.9,21.91,269600.0,15.9426,15.9499,15.9135,15.9208,269600.0
2010-01-22 14:00:00,21.91,21.94,21.91,21.92,183600.0,15.9208,15.9426,15.9208,15.9281,183600.0
2010-01-22 14:30:00,21.92,21.95,21.9,21.92,299300.0,15.9281,15.9499,15.9135,15.9281,299300.0
2010-01-22 15:00:00,21.91,21.93,21.82,21.85,613600.0,15.9208,15.9353,15.8554,15.8772,613600.0
2010-01-22 15:30:00,21.86,21.91,21.8,21.88,1775200.0,15.8845,15.9208,15.8409,15.899,1775200.0
2010-01-25 09:30:00,22.09,22.2,21.95,21.99,305900.0,16.0516,16.1315,15.9499,15.9789,305900.0
2010-01-25 10:00:00,21.99,22.05,21.9,21.99,377100.0,15.9789,16.0225,15.9135,15.9789,377100.0
2010-01-25 10:30:00,21.99,22.07,21.95,22.05,335300.0,15.9789,16.0371,15.9499,16.0225,335300.0
2010-01-25 11:00:00,22.05,22.09,22.03,22.08,189800.0,16.0225,16.0516,16.008,16.0443,189800.0
2010-01-25 11:30:00,22.08,22.08,21.98,22.03,161000.0,16.0443,16.0443,15.9717,16.008,161000.0
2010-01-25 12:00:00,22.03,22.16,22.01,22.13,189700.0,16.008,16.1025,15.9935,16.0807,189700.0
2010-01-25 12:30:00,22.14,22.15,22.09,22.09,57200.0,16.0879,16.0952,16.0516,16.0516,57200.0
2010-01-25 13:00:00,22.09,22.1,22.03,22.05,86400.0,16.0516,16.0589,16.008,16.0225,86400.0
2010-01-25 13:30:00,22.04,22.04,22.01,22.01,132800.0,16.0153,16.0153,15.9935,15.9935,132800.0
2010-01-25 14:00:00,22.02,22.02,21.92,21.92,228300.0,16.0007,16.0007,15.9281,15.9281,228300.0
2010-01-25 14:30:00,21.92,22.02,21.91,22.01,187800.0,15.9281,16.0007,15.9208,15.9935,187800.0
2010-01-25 15:00:00,22.02,22.04,22.02,22.03,144200.0,16.0007,16.0153,16.0007,16.008,144200.0
2010-01-25 15:30:00,22.02,22.05,21.99,21.99,565900.0,16.0007,16.0225,15.9789,15.9789,565900.0
2010-01-26 09:30:00,21.99,22.08,21.83,22.01,201500.0,15.9789,16.0443,15.8627,15.9935,201500.0
2010-01-26 10:00:00,22.01,22.11,21.99,22.0,262600.0,15.9935,16.0661,15.9789,15.9862,262600.0
2010-01-26 10:30:00,22.0,22.05,21.99,22.04,170600.0,15.9862,16.0225,15.9789,16.0153,170600.0
2010-01-26 11:00:00,22.05,22.11,22.04,22.05,140400.0,16.0225,16.0661,16.0153,16.0225,140400.0
2010-01-26 11:30:00,22.05,22.1,22.02,22.06,123800.0,16.0225,16.0589,16.0007,16.0298,123800.0
2010-01-26 12:00:00,22.06,22.08,22.04,22.05,120700.0,16.0298,16.0443,16.0153,16.0225,120700.0
2010-01-26 12:30:00,22.05,22.08,22.03,22.07,67100.0,16.0225,16.0443,16.008,16.0371,67100.0
2010-01-26 13:00:00,22.07,22.08,21.99,22.0,158200.0,16.0371,16.0443,15.9789,15.9862,158200.0
2010-01-26 13:30:00,22.01,22.01,21.96,21.99,550600.0,15.9935,15.9935,15.9571,15.9789,550600.0
2010-01-26 14:00:00,22.0,22.0,21.96,21.97,388100.0,15.9862,15.9862,15.9571,15.9644,388100.0
2010-01-26 14:30:00,21.97,22.04,21.97,22.01,383800.0,15.9644,16.0153,15.9644,15.9935,383800.0
2010-01-26 15:00:00,22.01,22.03,21.98,21.99,426900.0,15.9935,16.008,15.9717,15.9789,426900.0
2010-01-26 15:30:00,21.99,22.02,21.95,21.97,1361400.0,15.9789,16.0007,15.9499,15.9644,1361400.0
2010-01-27 09:30:00,21.67,21.86,21.63,21.68,171200.0,15.8908,16.0301,15.8615,15.8981,171200.0
2010-01-27 10:00:00,21.67,21.71,21.6,21.67,164600.0,15.8908,15.9201,15.8395,15.8908,164600.0
2010-01-27 10:30:00,21.66,21.68,21.58,21.64,233800.0,15.8835,15.8981,15.8248,15.8688,233800.0
2010-01-27 11:00:00,21.64,21.71,21.61,21.66,191800.0,15.8688,15.9201,15.8468,15.8835,191800.0
2010-01-27 11:30:00,21.66,21.74,21.64,21.73,112100.0,15.8835,15.9421,15.8688,15.9348,112100.0
2010-01-27 12:00:00,21.73,21.76,21.63,21.69,127700.0,15.9348,15.9568,15.8615,15.9055,127700.0
2010-01-27 12:30:00,21.68,21.7,21.62,21.66,85100.0,15.8981,15.9128,15.8541,15.8835,85100.0
2010-01-27 13:00:00,21.67,21.7,21.66,21.68,74700.0,15.8908,15.9128,15.8835,15.8981,74700.0
2010-01-27 13:30:00,21.68,21.72,21.68,21.7,113600.0,15.8981,15.9275,15.8981,15.9128,113600.0
2010-01-27 14:00:00,21.71,21.71,21.57,21.59,262100.0,15.9201,15.9201,15.8175,15.8321,262100.0
2010-01-27 14:30:00,21.59,21.69,21.58,21.69,361700.0,15.8321,15.9055,15.8248,15.9055,361700.0
2010-01-27 15:00:00,21.69,21.78,21.57,21.78,410500.0,15.9055,15.9715,15.8175,15.9715,410500.0
2010-01-27 15:30:00,21.78,21.85,21.77,21.8,765000.0,15.9715,16.0228,15.9641,15.9861,765000.0
2010-01-28 09:30:00,21.89,21.89,21.73,21.83,147500.0,16.0521,16.0521,15.9348,16.0081,147500.0
2010-01-28 10:00:00,21.83,21.83,21.71,21.79,129900.0,16.0081,16.0081,15.9201,15.9788,129900.0
2010-01-28 10:30:00,21.79,21.8,21.65,21.68,152500.0,15.9788,15.9861,15.8761,15.8981,152500.0
2010-01-28 11:00:00,21.68,21.7,21.6,21.68,132700.0,15.8981,15.9128,15.8395,15.8981,132700.0
2010-01-28 11:30:00,21.68,21.69,21.54,21.64,177400.0,15.8981,15.9055,15.7955,15.8688,177400.0
2010-01-28 12:00:00,21.63,21.64,21.56,21.6,121900.0,15.8615,15.8688,15.8101,15.8395,121900.0
2010-01-28 12:30:00,21.59,21.72,21.59,21.69,122600.0,15.8321,15.9275,15.8321,15.9055,122600.0
2010-01-28 13:00:00,21.7,21.8,21.66,21.8,163300.0,15.9128,15.9861,15.8835,15.9861,163300.0
2010-01-28 13:30:00,21.8,21.89,21.71,21.71,217600.0,15.9861,16.0521,15.9201,15.9201,217600.0
2010-01-28 14:00:00,21.71,21.79,21.66,21.79,155500.0,15.9201,15.9788,15.8835,15.9788,155500.0
2010-01-28 14:30:00,21.78,21.79,21.71,21.74,177200.0,15.9715,15.9788,15.9201,15.9421,177200.0
2010-01-28 15:00:00,21.74,21.84,21.71,21.82,226500.0,15.9421,16.0155,15.9201,16.0008,226500.0
2010-01-28 15:30:00,21.82,21.83,21.68,21.69,651200.0,16.0008,16.0081,15.8981,15.9055,651200.0
2010-01-29 09:30:00,21.74,21.84,21.62,21.81,238300.0,15.9421,16.0155,15.8541,15.9935,238300.0
2010-01-29 10:00:00,21.8,21.86,21.79,21.85,106800.0,15.9861,16.0301,15.9788,16.0228,106800.0
2010-01-29 10:30:00,21.84,21.85,21.73,21.74,136700.0,16.0155,16.0228,15.9348,15.9421,136700.0
2010-01-29 11:00:00,21.74,21.75,21.7,21.75,134600.0,15.9421,15.9495,15.9128,15.9495,134600.0
2010-01-29 11:30:00,21.75,21.75,21.62,21.62,149300.0,15.9495,15.9495,15.8541,15.8541,149300.0
2010-01-29 12:00:00,21.62,21.75,21.61,21.73,80500.0,15.8541,15.9495,15.8468,15.9348,80500.0
2010-01-29 12:30:00,21.72,21.75,21.7,21.74,124800.0,15.9275,15.9495,15.9128,15.9421,124800.0
2010-01-29 13:00:00,21.75,21.76,21.7,21.74,95600.0,15.9495,15.9568,15.9128,15.9421,95600.0
2010-01-29 13:30:00,21.75,21.75,21.67,21.73,160100.0,15.9495,15.9495,15.8908,15.9348,160100.0
2010-01-29 14:00:00,21.72,21.75,21.69,21.74,120500.0,15.9275,15.9495,15.9055,15.9421,120500.0
2010-01-29 14:30:00,21.74,21.75,21.67,21.7,221300.0,15.9421,15.9495,15.8908,15.9128,221300.0
2010-01-29 15:00:00,21.7,21.71,21.59,21.6,356500.0,15.9128,15.9201,15.8321,15.8395,356500.0
2010-01-29 15:30:00,21.6,21.67,21.53,21.58,766600.0,15.8395,15.8908,15.7881,15.8248,766600.0
2010-02-01 09:30:00,21.64,21.66,21.53,21.65,164200.0,15.8688,15.8835,15.7881,15.8761,164200.0
2010-02-01 10:00:00,21.65,21.76,21.6,21.73,224900.0,15.8761,15.9568,15.8395,15.9348,224900.0
2010-02-01 10:30:00,21.74,21.78,21.73,21.76,285000.0,15.9421,15.9715,15.9348,15.9568,285000.0
2010-02-01 11:00:00,21.75,21.77,21.68,21.71,136300.0,15.9495,15.9641,15.8981,15.9201,136300.0
2010-02-01 11:30:00,21.71,21.71,21.64,21.64,55200.0,15.9201,15.9201,15.8688,15.8688,55200.0
2010-02-01 12:00:00,21.64,21.65,21.59,21.61,103400.0,15.8688,15.8761,15.8321,15.8468,103400.0
2010-02-01 12:30:00,21.61,21.61,21.57,21.61,68700.0,15.8468,15.8468,15.8175,15.8468,68700.0
2010-02-01 13:00:00,21.6,21.65,21.58,21.63,101200.0,15.8395,15.8761,15.8248,15.8615,101200.0
2010-02-01 13:30:00,21.63,21.67,21.62,21.63,117800.0,15.8615,15.8908,15.8541,15.8615,117800.0
2010-02-01 14:00:00,21.64,21.64,21.56,21.6,121700.0,15.8688,15.8688,15.8101,15.8395,121700.0
2010-02-01 14:30:00,21.6,21.61,21.54,21.56,133800.0,15.8395,15.8468,15.7955,15.8101,133800.0
2010-02-01 15:00:00,21.57,21.63,21.57,21.62,248500.0,15.8175,15.8615,15.8175,15.8541,248500.0
2010-02-01 15:30:00,21.63,21.68,21.61,21.67,512400.0,15.8615,15.8981,15.8468,15.8908,512400.0
2010-02-02 09:30:00,21.7,21.8,21.55,21.76,244300.0,15.9128,15.9861,15.8028,15.9568,244300.0
2010-02-02 10:00:00,21.77,21.94,21.74,21.92,227900.0,15.9641,16.0888,15.9421,16.0741,227900.0
2010-02-02 10:30:00,21.92,22.16,21.92,22.16,382000.0,16.0741,16.2501,16.0741,16.2501,382000.0
2010-02-02 11:00:00,22.15,22.16,22.09,22.11,185800.0,16.2428,16.2501,16.1988,16.2135,185800.0
2010-02-02 11:30:00,22.11,22.18,22.1,22.14,254900.0,16.2135,16.2648,16.2061,16.2355,254900.0
2010-02-02 12:00:00,22.13,22.2,22.09,22.2,186800.0,16.2281,16.2795,16.1988,16.2795,186800.0
2010-02-02 12:30:00,22.19,22.2,22.14,22.14,52900.0,16.2721,16.2795,16.2355,16.2355,52900.0
2010-02-02 13:00:00,22.14,22.14,22.07,22.12,121400.0,16.2355,16.2355,16.1841,16.2208,121400.0
2010-02-02 13:30:00,22.12,22.23,22.11,22.19,181200.0,16.2208,16.3015,16.2135,16.2721,181200.0
2010-02-02 14:00:00,22.2,22.29,22.17,22.25,363500.0,16.2795,16.3455,16.2575,16.3161,363500.0
2010-02-02 14:30:00,22.26,22.29,22.22,22.29,398800.0,16.3235,16.3455,16.2941,16.3455,398800.0
2010-02-02 15:00:00,22.29,22.33,22.26,22.33,430500.0,16.3455,16.3748,16.3235,16.3748,430500.0
2010-02-02 15:30:00,22.33,22.38,22.31,22.34,815900.0,16.3748,16.4115,16.3601,16.3821,815900.0
2010-02-03 09:30:00,22.34,22.38,22.19,22.3,212800.0,16.3821,16.4115,16.2721,16.3528,212800.0
2010-02-03 10:00:00,22.3,22.4,22.28,22.31,244500.0,16.3528,16.4261,16.3381,16.3601,244500.0
2010-02-03 10:30:00,22.31,22.32,22.2,22.25,225200.0,16.3601,16.3675,16.2795,16.3161,225200.0
2010-02-03 11:00:00,22.25,22.41,22.25,22.38,206200.0,16.3161,16.4335,16.3161,16.4115,206200.0
2010-02-03 11:30:00,22.38,22.4,22.27,22.27,172300.0,16.4115,16.4261,16.3308,16.3308,172300.0
2010-02-03 12:00:00,22.27,22.36,22.27,22.3,65500.0,16.3308,16.3968,16.3308,16.3528,65500.0
2010-02-03 12:30:00,22.29,22.32,22.28,22.28,41600.0,16.3455,16.3675,16.3381,16.3381,41600.0
2010-02-03 13:00:00,22.28,22.37,22.28,22.3,66600.0,16.3381,16.4041,16.3381,16.3528,66600.0
2010-02-03 13:30:00,22.3,22.34,22.28,22.34,95400.0,16.3528,16.3821,16.3381,16.3821,95400.0
2010-02-03 14:00:00,22.34,22.34,22.24,22.26,106100.0,16.3821,16.3821,16.3088,16.3235,106100.0
2010-02-03 14:30:00,22.25,22.3,22.22,22.28,106100.0,16.3161,16.3528,16.2941,16.3381,106100.0
2010-02-03 15:00:00,22.28,22.33,22.28,22.3,194000.0,16.3381,16.3748,16.3381,16.3528,194000.0
2010-02-03 15:30:00,22.29,22.31,22.25,22.26,471600.0,16.3455,16.3601,16.3161,16.3235,471600.0
2010-02-04 09:30:00,22.16,22.27,22.0,22.02,231300.0,16.2501,16.3308,16.1328,16.1475,231300.0
2010-02-04 10:00:00,22.03,22.23,22.02,22.21,485100.0,16.1548,16.3015,16.1475,16.2868,485100.0
2010-02-04 10:30:00,22.22,22.23,22.08,22.09,255200.0,16.2941,16.3015,16.1915,16.1988,255200.0
2010-02-04 11:00:00,22.09,22.23,22.07,22.23,245900.0,16.1988,16.3015,16.1841,16.3015,245900.0
2010-02-04 11:30:00,22.23,22.26,22.14,22.16,313200.0,16.3015,16.3235,16.2355,16.2501,313200.0
2010-02-04 12:00:00,22.16,22.22,22.11,22.17,270300.0,16.2501,16.2941,16.2135,16.2575,270300.0
2010-02-04 12:30:00,22.17,22.2,22.16,22.2,255000.0,16.2575,16.2795,16.2501,16.2795,255000.0
2010-02-04 13:00:00,22.2,22.21,22.16,22.21,264900.0,16.2795,16.2868,16.2501,16.2868,264900.0
2010-02-04 13:30:00,22.21,22.27,22.16,22.16,273200.0,16.2868,16.3308,16.2501,16.2501,273200.0
2010-02-04 14:00:00,22.16,22.2,22.09,22.16,220900.0,16.2501,16.2795,16.1988,16.2501,220900.0
2010-02-04 14:30:00,22.16,22.18,22.13,22.14,179800.0,16.2501,16.2648,16.2281,16.2355,179800.0
2010-02-04 15:00:00,22.15,22.16,22.08,22.09,399200.0,16.2428,16.2501,16.1915,16.1988,399200.0
2010-02-04 15:30:00,22.09,22.1,22.0,22.01,923800.0,16.1988,16.2061,16.1328,16.1401,923800.0
2010-02-05 09:30:00,22.01,22.09,21.84,21.97,302300.0,16.1401,16.1988,16.0155,16.1108,302300.0
2010-02-05 10:00:00,21.98,22.18,21.97,22.05,342700.0,16.1181,16.2648,16.1108,16.1695,342700.0
2010-02-05 10:30:00,22.06,22.14,22.04,22.12,202000.0,16.1768,16.2355,16.1621,16.2208,202000.0
2010-02-05 11:00:00,22.11,22.17,22.06,22.06,217800.0,16.2135,16.2575,16.1768,16.1768,217800.0
2010-02-05 11:30:00,22.06,22.11,22.01,22.03,162300.0,16.1768,16.2135,16.1401,16.1548,162300.0
2010-02-05 12:00:00,22.03,22.04,21.95,21.95,470300.0,16.1548,16.1621,16.0961,16.0961,470300.0
2010-02-05 12:30:00,21.96,21.97,21.84,21.88,253800.0,16.1035,16.1108,16.0155,16.0448,253800.0
2010-02-05 13:00:00,21.89,21.89,21.79,21.8,165000.0,16.0521,16.0521,15.9788,15.9861,165000.0
2010-02-05 13:30:00,21.79,21.82,21.7,21.73,400200.0,15.9788,16.0008,15.9128,15.9348,400200.0
2010-02-05 14:00:00,21.73,21.88,21.73,21.85,246800.0,15.9348,16.0448,15.9348,16.0228,246800.0
2010-02-05 14:30:00,21.85,21.96,21.81,21.96,365300.0,16.0228,16.1035,15.9935,16.1035,365300.0
2010-02-05 15:00:00,21.95,22.16,21.95,22.09,799100.0,16.0961,16.2501,16.0961,16.1988,799100.0
2010-02-05 15:30:00,22.1,22.23,22.04,22.21,902300.0,16.2061,16.3015,16.1621,16.2868,902300.0
2010-02-08 09:30:00,22.14,22.2,21.96,22.0,205600.0,16.2355,16.2795,16.1035,16.1328,205600.0
2010-02-08 10:00:00,22.01,22.1,21.92,21.97,415400.0,16.1401,16.2061,16.0741,16.1108,415400.0
2010-02-08 10:30:00,21.97,22.14,21.96,22.14,159600.0,16.1108,16.2355,16.1035,16.2355,159600.0
2010-02-08 11:00:00,22.15,22.23,22.15,22.2,175100.0,16.2428,16.3015,16.2428,16.2795,175100.0
2010-02-08 11:30:00,22.2,22.21,22.16,22.19,106900.0,16.2795,16.2868,16.2501,16.2721,106900.0
2010-02-08 12:00:00,22.19,22.28,22.15,22.27,137000.0,16.2721,16.3381,16.2428,16.3308,137000.0
2010-02-08 12:30:00,22.26,22.27,22.24,22.25,51500.0,16.3235,16.3308,16.3088,16.3161,51500.0
2010-02-08 13:00:00,22.25,22.26,22.11,22.16,158100.0,16.3161,16.3235,16.2135,16.2501,158100.0
2010-02-08 13:30:00,22.17,22.19,22.04,22.09,111700.0,16.2575,16.2721,16.1621,16.1988,111700.0
2010-02-08 14:00:00,22.08,22.11,22.03,22.03,116300.0,16.1915,16.2135,16.1548,16.1548,116300.0
2010-02-08 14:30:00,22.03,22.08,21.98,22.03,106000.0,16.1548,16.1915,16.1181,16.1548,106000.0
2010-02-08 15:00:00,22.03,22.04,21.95,21.98,106800.0,16.1548,16.1621,16.0961,16.1181,106800.0
2010-02-08 15:30:00,21.98,22.03,21.9,21.91,439100.0,16.1181,16.1548,16.0595,16.0668,439100.0
2010-02-09 09:30:00,22.02,22.3,21.99,22.0,165300.0,16.1475,16.3528,16.1255,16.1328,165300.0
2010-02-09 10:00:00,22.0,22.2,21.97,22.11,85300.0,16.1328,16.2795,16.1108,16.2135,85300.0
2010-02-09 10:30:00,22.11,22.18,22.05,22.12,83000.0,16.2135,16.2648,16.1695,16.2208,83000.0
2010-02-09 11:00:00,22.12,22.12,21.98,22.0,66100.0,16.2208,16.2208,16.1181,16.1328,66100.0
2010-02-09 11:30:00,22.0,22.25,21.98,22.21,221800.0,16.1328,16.3161,16.1181,16.2868,221800.0
2010-02-09 12:00:00,22.2,22.28,22.16,22.19,134800.0,16.2795,16.3381,16.2501,16.2721,134800.0
2010-02-09 12:30:00,22.19,22.27,22.08,22.19,136400.0,16.2721,16.3308,16.1915,16.2721,136400.0
2010-02-09 13:00:00,22.18,22.23,22.09,22.14,81500.0,16.2648,16.3015,16.1988,16.2355,81500.0
2010-02-09 13:30:00,22.14,22.24,22.11,22.18,84800.0,16.2355,16.3088,16.2135,16.2648,84800.0
2010-02-09 14:00:00,22.18,22.19,22.11,22.17,97300.0,16.2648,16.2721,16.2135,16.2575,97300.0
2010-02-09 14:30:00,22.18,22.25,22.1,22.12,147600.0,16.2648,16.3161,16.2061,16.2208,147600.0
2010-02-09 15:00:00,22.12,22.21,22.11,22.17,129700.0,16.2208,16.2868,16.2135,16.2575,129700.0
2010-02-09 15:30:00,22.17,22.23,22.15,22.2,578400.0,16.2575,16.3015,16.2428,16.2795,578400.0
2010-02-10 09:30:00,22.14,22.27,21.84,22.01,475700.0,16.2355,16.3308,16.0155,16.1401,475700.0
2010-02-10 10:00:00,22.0,22.06,21.89,22.01,223400.0,16.1328,16.1768,16.0521,16.1401,223400.0
2010-02-10 10:30:00,22.0,22.1,21.95,21.98,177500.0,16.1328,16.2061,16.0961,16.1181,177500.0
2010-02-10 11:00:00,21.98,22.09,21.92,22.09,164800.0,16.1181,16.1988,16.0741,16.1988,164800.0
2010-02-10 11:30:00,22.1,22.12,21.93,21.94,154400.0,16.2061,16.2208,16.0815,16.0888,154400.0
2010-02-10 12:00:00,21.94,22.14,21.89,22.13,325700.0,16.0888,16.2355,16.0521,16.2281,325700.0
2010-02-10 12:30:00,22.14,22.21,22.11,22.2,120300.0,16.2355,16.2868,16.2135,16.2795,120300.0
2010-02-10 13:00:00,22.2,22.31,22.2,22.28,162900.0,16.2795,16.3601,16.2795,16.3381,162900.0
2010-02-10 13:30:00,22.28,22.29,22.16,22.21,143400.0,16.3381,16.3455,16.2501,16.2868,143400.0
2010-02-10 14:00:00,22.2,22.26,22.12,22.13,114500.0,16.2795,16.3235,16.2208,16.2281,114500.0
2010-02-10 14:30:00,22.12,22.15,22.0,22.07,198200.0,16.2208,16.2428,16.1328,16.1841,198200.0
2010-02-10 15:00:00,22.07,22.17,22.06,22.16,166200.0,16.1841,16.2575,16.1768,16.2501,166200.0
2010-02-10 15:30:00,22.16,22.16,22.01,22.11,683300.0,16.2501,16.2501,16.1401,16.2135,683300.0
2010-02-11 09:30:00,22.06,22.06,21.74,21.99,390900.0,16.1768,16.1768,15.9421,16.1255,390900.0
2010-02-11 10:00:00,22.0,22.09,21.96,22.07,269100.0,16.1328,16.1988,16.1035,16.1841,269100.0
2010-02-11 10:30:00,22.05,22.09,22.0,22.05,205000.0,16.1695,16.1988,16.1328,16.1695,205000.0
2010-02-11 11:00:00,22.05,22.08,22.01,22.05,204900.0,16.1695,16.1915,16.1401,16.1695,204900.0
2010-02-11 11:30:00,22.05,22.16,22.02,22.13,148500.0,16.1695,16.2501,16.1475,16.2281,148500.0
2010-02-11 12:00:00,22.12,22.19,22.1,22.15,81000.0,16.2208,16.2721,16.2061,16.2428,81000.0
2010-02-11 12:30:00,22.15,22.18,22.08,22.08,146000.0,16.2428,16.2648,16.1915,16.1915,146000.0
2010-02-11 13:00:00,22.08,22.19,22.08,22.17,131000.0,16.1915,16.2721,16.1915,16.2575,131000.0
2010-02-11 13:30:00,22.16,22.22,22.12,22.12,144000.0,16.2501,16.2941,16.2208,16.2208,144000.0
2010-02-11 14:00:00,22.12,22.19,22.1,22.18,152300.0,16.2208,16.2721,16.2061,16.2648,152300.0
2010-02-11 14:30:00,22.17,22.18,22.08,22.1,198700.0,16.2575,16.2648,16.1915,16.2061,198700.0
2010-02-11 15:00:00,22.1,22.13,22.08,22.1,154200.0,16.2061,16.2281,16.1915,16.2061,154200.0
2010-02-11 15:30:00,22.09,22.15,22.08,22.13,529200.0,16.1988,16.2428,16.1915,16.2281,529200.0
2010-02-12 09:30:00,22.0,22.0,21.75,21.88,306400.0,16.1328,16.1328,15.9495,16.0448,306400.0
2010-02-12 10:00:00,21.87,21.93,21.8,21.86,272500.0,16.0375,16.0815,15.9861,16.0301,272500.0
2010-02-12 10:30:00,21.86,21.9,21.8,21.85,156900.0,16.0301,16.0595,15.9861,16.0228,156900.0
2010-02-12 11:00:00,21.84,21.87,21.8,21.87,159600.0,16.0155,16.0375,15.9861,16.0375,159600.0
2010-02-12 11:30:00,21.86,21.95,21.86,21.91,153200.0,16.0301,16.0961,16.0301,16.0668,153200.0
2010-02-12 12:00:00,21.92,22.05,21.91,22.0,162400.0,16.0741,16.1695,16.0668,16.1328,162400.0
2010-02-12 12:30:00,22.01,22.03,21.99,22.0,90800.0,16.1401,16.1548,16.1255,16.1328,90800.0
2010-02-12 13:00:00,22.0,22.01,21.9,21.9,128400.0,16.1328,16.1401,16.0595,16.0595,128400.0
2010-02-12 13:30:00,21.9,21.97,21.88,21.94,167400.0,16.0595,16.1108,16.0448,16.0888,167400.0
2010-02-12 14:00:00,21.94,22.05,21.93,22.03,105200.0,16.0888,16.1695,16.0815,16.1548,105200.0
2010-02-12 14:30:00,22.03,22.03,21.92,21.93,238300.0,16.1548,16.1548,16.0741,16.0815,238300.0
2010-02-12 15:00:00,21.92,21.96,21.89,21.94,183900.0,16.0741,16.1035,16.0521,16.0888,183900.0
2010-02-12 15:30:00,21.94,22.08,21.91,22.05,834000.0,16.0888,16.1915,16.0668,16.1695,834000.0
2010-02-16 09:30:00,22.27,22.33,22.08,22.16,219800.0,16.3308,16.3748,16.1915,16.2501,219800.0
2010-02-16 10:00:00,22.16,22.22,22.15,22.22,186500.0,16.2501,16.2941,16.2428,16.2941,186500.0
2010-02-16 10:30:00,22.22,22.32,22.21,22.29,191100.0,16.2941,16.3675,16.2868,16.3455,191100.0
2010-02-16 11:00:00,22.29,22.31,22.26,22.3,84700.0,16.3455,16.3601,16.3235,16.3528,84700.0
2010-02-16 11:30:00,22.3,22.34,22.27,22.29,92500.0,16.3528,16.3821,16.3308,16.3455,92500.0
2010-02-16 12:00:00,22.29,22.35,22.28,22.34,93900.0,16.3455,16.3895,16.3381,16.3821,93900.0
2010-02-16 12:30:00,22.34,22.34,22.26,22.28,84000.0,16.3821,16.3821,16.3235,16.3381,84000.0
2010-02-16 13:00:00,22.29,22.37,22.26,22.34,147600.0,16.3455,16.4041,16.3235,16.3821,147600.0
2010-02-16 13:30:00,22.33,22.37,22.29,22.33,97100.0,16.3748,16.4041,16.3455,16.3748,97100.0
2010-02-16 14:00:00,22.34,22.34,22.25,22.28,142800.0,16.3821,16.3821,16.3161,16.3381,142800.0
2010-02-16 14:30:00,22.29,22.29,22.24,22.24,134800.0,16.3455,16.3455,16.3088,16.3088,134800.0
2010-02-16 15:00:00,22.24,22.31,22.24,22.29,153400.0,16.3088,16.3601,16.3088,16.3455,153400.0
2010-02-16 15:30:00,22.29,22.38,22.27,22.38,546600.0,16.3455,16.4115,16.3308,16.4115,546600.0
2010-02-17 09:30:00,22.7,22.95,22.7,22.91,731200.0,16.6461,16.8294,16.6461,16.8001,731200.0
2010-02-17 10:00:00,22.91,23.02,22.89,22.95,434400.0,16.8001,16.8808,16.7854,16.8294,434400.0
2010-02-17 10:30:00,22.95,22.96,22.87,22.93,325900.0,16.8294,16.8368,16.7708,16.8148,325900.0
2010-02-17 11:00:00,22.92,22.95,22.8,22.85,366600.0,16.8074,16.8294,16.7195,16.7561,366600.0
2010-02-17 11:30:00,22.85,22.89,22.82,22.84,131600.0,16.7561,16.7854,16.7341,16.7488,131600.0
2010-02-17 12:00:00,22.84,22.86,22.79,22.79,134600.0,16.7488,16.7634,16.7121,16.7121,134600.0
2010-02-17 12:30:00,22.79,22.8,22.76,22.78,114200.0,16.7121,16.7195,16.6901,16.7048,114200.0
2010-02-17 13:00:00,22.78,22.81,22.78,22.79,65300.0,16.7048,16.7268,16.7048,16.7121,65300.0
2010-02-17 13:30:00,22.8,22.81,22.78,22.79,91100.0,16.7195,16.7268,16.7048,16.7121,91100.0
2010-02-17 14:00:00,22.78,22.8,22.75,22.79,111600.0,16.7048,16.7195,16.6828,16.7121,111600.0
2010-02-17 14:30:00,22.79,22.79,22.76,22.76,95700.0,16.7121,16.7121,16.6901,16.6901,95700.0
2010-02-17 15:00:00,22.76,22.77,22.76,22.77,97000.0,16.6901,16.6975,16.6901,16.6975,97000.0
2010-02-17 15:30:00,22.76,22.8,22.76,22.79,347300.0,16.6901,16.7195,16.6901,16.7121,347300.0
2010-02-18 09:30:00,22.69,22.85,22.68,22.83,231800.0,16.6388,16.7561,16.6315,16.7414,231800.0
2010-02-18 10:00:00,22.83,22.93,22.81,22.93,319700.0,16.7414,16.8148,16.7268,16.8148,319700.0
2010-02-18 10:30:00,22.93,23.04,22.89,22.92,318300.0,16.8148,16.8954,16.7854,16.8074,318300.0
2010-02-18 11:00:00,22.91,22.97,22.89,22.93,212900.0,16.8001,16.8441,16.7854,16.8148,212900.0
2010-02-18 11:30:00,22.93,22.93,22.87,22.9,141800.0,16.8148,16.8148,16.7708,16.7928,141800.0
2010-02-18 12:00:00,22.9,22.9,22.86,22.88,58900.0,16.7928,16.7928,16.7634,16.7781,58900.0
2010-02-18 12:30:00,22.89,22.89,22.88,22.88,53600.0,16.7854,16.7854,16.7781,16.7781,53600.0
2010-02-18 13:00:00,22.89,22.91,22.88,22.89,82600.0,16.7854,16.8001,16.7781,16.7854,82600.0
2010-02-18 13:30:00,22.89,22.9,22.86,22.86,72300.0,16.7854,16.7928,16.7634,16.7634,72300.0
2010-02-18 14:00:00,22.86,23.33,22.84,22.88,159100.0,16.7634,17.1081,16.7488,16.7781,159100.0
2010-02-18 14:30:00,22.89,22.9,22.84,22.86,189300.0,16.7854,16.7928,16.7488,16.7634,189300.0
2010-02-18 15:00:00,22.86,22.87,22.84,22.85,124900.0,16.7634,16.7708,16.7488,16.7561,124900.0
2010-02-18 15:30:00,22.84,22.88,22.84,22.85,478100.0,16.7488,16.7781,16.7488,16.7561,478100.0
2010-02-19 09:30:00,22.76,22.82,22.59,22.61,564400.0,16.6901,16.7341,16.5655,16.5801,564400.0
2010-02-19 10:00:00,22.61,22.71,22.6,22.69,164600.0,16.5801,16.6535,16.5728,16.6388,164600.0
2010-02-19 10:30:00,22.7,22.7,22.65,22.65,118400.0,16.6461,16.6461,16.6095,16.6095,118400.0
2010-02-19 11:00:00,22.65,22.75,22.64,22.74,162000.0,16.6095,16.6828,16.6021,16.6755,162000.0
2010-02-19 11:30:00,22.73,22.75,22.68,22.75,114500.0,16.6681,16.6828,16.6315,16.6828,114500.0
2010-02-19 12:00:00,22.75,22.81,22.75,22.77,147100.0,16.6828,16.7268,16.6828,16.6975,147100.0
2010-02-19 12:30:00,22.77,22.77,22.75,22.75,69600.0,16.6975,16.6975,16.6828,16.6828,69600.0
2010-02-19 13:00:00,22.76,22.76,22.75,22.75,79800.0,16.6901,16.6901,16.6828,16.6828,79800.0
2010-02-19 13:30:00,22.76,22.76,22.7,22.7,89500.0,16.6901,16.6901,16.6461,16.6461,89500.0
2010-02-19 14:00:00,22.7,22.71,22.69,22.69,110400.0,16.6461,16.6535,16.6388,16.6388,110400.0
2010-02-19 14:30:00,22.7,22.7,22.68,22.69,90500.0,16.6461,16.6461,16.6315,16.6388,90500.0
2010-02-19 15:00:00,22.68,22.74,22.68,22.74,250000.0,16.6315,16.6755,16.6315,16.6755,250000.0
2010-02-19 15:30:00,22.74,22.8,22.73,22.78,502900.0,16.6755,16.7195,16.6681,16.7048,502900.0
2010-02-22 09:30:00,22.79,22.82,22.66,22.71,183900.0,16.7121,16.7341,16.6168,16.6535,183900.0
2010-02-22 10:00:00,22.71,22.75,22.68,22.73,191000.0,16.6535,16.6828,16.6315,16.6681,191000.0
2010-02-22 10:30:00,22.74,22.75,22.7,22.71,125200.0,16.6755,16.6828,16.6461,16.6535,125200.0
2010-02-22 11:00:00,22.7,22.73,22.69,22.73,97900.0,16.6461,16.6681,16.6388,16.6681,97900.0
2010-02-22 11:30:00,22.73,22.75,22.72,22.74,101200.0,16.6681,16.6828,16.6608,16.6755,101200.0
2010-02-22 12:00:00,22.74,22.75,22.68,22.69,66600.0,16.6755,16.6828,16.6315,16.6388,66600.0
2010-02-22 12:30:00,22.7,22.74,22.69,22.73,52200.0,16.6461,16.6755,16.6388,16.6681,52200.0
2010-02-22 13:00:00,22.73,22.77,22.72,22.76,61000.0,16.6681,16.6975,16.6608,16.6901,61000.0
2010-02-22 13:30:00,22.76,22.79,22.75,22.76,74100.0,16.6901,16.7121,16.6828,16.6901,74100.0
2010-02-22 14:00:00,22.75,22.75,22.74,22.75,67500.0,16.6828,16.6828,16.6755,16.6828,67500.0
2010-02-22 14:30:00,22.75,22.77,22.74,22.74,97800.0,16.6828,16.6975,16.6755,16.6755,97800.0
2010-02-22 15:00:00,22.74,22.78,22.73,22.78,91300.0,16.6755,16.7048,16.6681,16.7048,91300.0
2010-02-22 15:30:00,22.78,22.78,22.71,22.74,705200.0,16.7048,16.7048,16.6535,16.6755,705200.0
2010-02-23 09:30:00,22.72,22.86,22.61,22.78,333900.0,16.6608,16.7634,16.5801,16.7048,333900.0
2010-02-23 10:00:00,22.77,22.81,22.6,22.76,349300.0,16.6975,16.7268,16.5728,16.6901,349300.0
2010-02-23 10:30:00,22.76,22.88,22.75,22.88,234400.0,16.6901,16.7781,16.6828,16.7781,234400.0
2010-02-23 11:00:00,22.88,22.91,22.84,22.89,218800.0,16.7781,16.8001,16.7488,16.7854,218800.0
2010-02-23 11:30:00,22.89,22.97,22.89,22.95,224300.0,16.7854,16.8441,16.7854,16.8294,224300.0
2010-02-23 12:00:00,22.95,22.97,22.9,22.91,246000.0,16.8294,16.8441,16.7928,16.8001,246000.0
2010-02-23 12:30:00,22.91,22.96,22.88,22.91,273100.0,16.8001,16.8368,16.7781,16.8001,273100.0
2010-02-23 13:00:00,22.9,22.94,22.87,22.93,169500.0,16.7928,16.8221,16.7708,16.8148,169500.0
2010-02-23 13:30:00,22.92,22.92,22.85,22.9,252700.0,16.8074,16.8074,16.7561,16.7928,252700.0
2010-02-23 14:00:00,22.9,22.92,22.86,22.91,323100.0,16.7928,16.8074,16.7634,16.8001,323100.0
2010-02-23 14:30:00,22.91,22.93,22.85,22.92,222500.0,16.8001,16.8148,16.7561,16.8074,222500.0
2010-02-23 15:00:00,22.92,22.95,22.89,22.9,262800.0,16.8074,16.8294,16.7854,16.7928,262800.0
2010-02-23 15:30:00,22.91,22.91,22.77,22.79,559300.0,16.8001,16.8001,16.6975,16.7121,559300.0
2010-02-24 09:30:00,22.8,22.89,22.79,22.86,158100.0,16.7195,16.7854,16.7121,16.7634,158100.0
2010-02-24 10:00:00,22.86,22.98,22.8,22.96,259900.0,16.7634,16.8514,16.7195,16.8368,259900.0
2010-02-24 10:30:00,22.96,23.07,22.95,23.01,206400.0,16.8368,16.9174,16.8294,16.8734,206400.0
2010-02-24 11:00:00,23.01,23.07,22.99,23.02,256800.0,16.8734,16.9174,16.8588,16.8808,256800.0
2010-02-24 11:30:00,23.02,23.02,22.95,22.95,103100.0,16.8808,16.8808,16.8294,16.8294,103100.0
2010-02-24 12:00:00,22.95,23.0,22.93,22.97,92300.0,16.8294,16.8661,16.8148,16.8441,92300.0
2010-02-24 12:30:00,22.98,22.99,22.95,22.95,55000.0,16.8514,16.8588,16.8294,16.8294,55000.0
2010-02-24 13:00:00,22.96,23.04,22.95,23.02,98400.0,16.8368,16.8954,16.8294,16.8808,98400.0
2010-02-24 13:30:00,23.01,23.04,23.01,23.03,64300.0,16.8734,16.8954,16.8734,16.8881,64300.0
2010-02-24 14:00:00,23.04,23.08,23.03,23.07,170800.0,16.8954,16.9248,16.8881,16.9174,170800.0
2010-02-24 14:30:00,23.07,23.08,22.96,22.99,116100.0,16.9174,16.9248,16.8368,16.8588,116100.0
2010-02-24 15:00:00,22.98,23.04,22.98,23.04,237200.0,16.8514,16.8954,16.8514,16.8954,237200.0
2010-02-24 15:30:00,23.04,23.1,23.0,23.06,537000.0,16.8954,16.9394,16.8661,16.9101,537000.0
2010-02-25 09:30:00,22.9,22.95,22.74,22.91,293400.0,16.7928,16.8294,16.6755,16.8001,293400.0
2010-02-25 10:00:00,22.91,23.05,22.88,23.03,264200.0,16.8001,16.9028,16.7781,16.8881,264200.0
2010-02-25 10:30:00,23.03,23.07,22.99,23.0,167400.0,16.8881,16.9174,16.8588,16.8661,167400.0
2010-02-25 11:00:00,23.01,23.02,22.92,22.94,101200.0,16.8734,16.8808,16.8074,16.8221,101200.0
2010-02-25 11:30:00,22.94,23.03,22.92,23.0,145800.0,16.8221,16.8881,16.8074,16.8661,145800.0
2010-02-25 12:00:00,22.99,23.05,22.98,23.01,120800.0,16.8588,16.9028,16.8514,16.8734,120800.0
2010-02-25 12:30:00,23.0,23.02,23.0,23.0,99800.0,16.8661,16.8808,16.8661,16.8661,99800.0
2010-02-25 13:00:00,23.0,23.04,23.0,23.03,114100.0,16.8661,16.8954,16.8661,16.8881,114100.0
2010-02-25 13:30:00,23.03,23.11,23.03,23.11,140800.0,16.8881,16.9468,16.8881,16.9468,140800.0
2010-02-25 14:00:00,23.11,23.16,23.07,23.09,236100.0,16.9468,16.9834,16.9174,16.9321,236100.0
2010-02-25 14:30:00,23.08,23.13,23.07,23.08,139700.0,16.9248,16.9614,16.9174,16.9248,139700.0
2010-02-25 15:00:00,23.09,23.13,23.07,23.11,136800.0,16.9321,16.9614,16.9174,16.9468,136800.0
2010-02-25 15:30:00,23.12,23.21,23.1,23.21,853400.0,16.9541,17.0201,16.9394,17.0201,853400.0
2010-02-26 09:30:00,23.19,23.33,23.1,23.24,194200.0,17.0054,17.1081,16.9394,17.0421,194200.0
2010-02-26 10:00:00,23.24,23.26,23.12,23.23,190800.0,17.0421,17.0568,16.9541,17.0348,190800.0
2010-02-26 10:30:00,23.24,23.29,23.19,23.19,147200.0,17.0421,17.0788,17.0054,17.0054,147200.0
2010-02-26 11:00:00,23.2,23.22,23.16,23.16,102600.0,17.0128,17.0274,16.9834,16.9834,102600.0
2010-02-26 11:30:00,23.16,23.19,23.14,23.18,103700.0,16.9834,17.0054,16.9688,16.9981,103700.0
2010-02-26 12:00:00,23.19,23.19,23.16,23.18,71800.0,17.0054,17.0054,16.9834,16.9981,71800.0
2010-02-26 12:30:00,23.18,23.2,23.15,23.17,168600.0,16.9981,17.0128,16.9761,16.9908,168600.0
2010-02-26 13:00:00,23.17,23.22,23.17,23.22,101100.0,16.9908,17.0274,16.9908,17.0274,101100.0
2010-02-26 13:30:00,23.21,23.23,23.18,23.2,114000.0,17.0201,17.0348,16.9981,17.0128,114000.0
2010-02-26 14:00:00,23.21,23.25,23.2,23.23,107800.0,17.0201,17.0494,17.0128,17.0348,107800.0
2010-02-26 14:30:00,23.22,23.23,23.22,23.23,62400.0,17.0274,17.0348,17.0274,17.0348,62400.0
2010-02-26 15:00:00,23.24,23.28,23.22,23.26,182600.0,17.0421,17.0714,17.0274,17.0568,182600.0
2010-02-26 15:30:00,23.26,23.3,23.19,23.22,984500.0,17.0568,17.0861,17.0054,17.0274,984500.0
2010-03-01 09:30:00,23.21,23.21,23.09,23.12,184100.0,17.0201,17.0201,16.9321,16.9541,184100.0
2010-03-01 10:00:00,23.12,23.22,23.1,23.19,133800.0,16.9541,17.0274,16.9394,17.0054,133800.0
2010-03-01 10:30:00,23.19,23.28,23.17,23.25,130400.0,17.0054,17.0714,16.9908,17.0494,130400.0
2010-03-01 11:00:00,23.25,23.31,23.25,23.31,146000.0,17.0494,17.0934,17.0494,17.0934,146000.0
2010-03-01 11:30:00,23.32,23.34,23.25,23.34,105300.0,17.1008,17.1154,17.0494,17.1154,105300.0
2010-03-01 12:00:00,23.33,23.35,23.32,23.34,76500.0,17.1081,17.1228,17.1008,17.1154,76500.0
2010-03-01 12:30:00,23.35,23.35,23.31,23.31,79200.0,17.1228,17.1228,17.0934,17.0934,79200.0
2010-03-01 13:00:00,23.32,23.32,23.3,23.31,54400.0,17.1008,17.1008,17.0861,17.0934,54400.0
2010-03-01 13:30:00,23.32,23.35,23.31,23.33,120500.0,17.1008,17.1228,17.0934,17.1081,120500.0
2010-03-01 14:00:00,23.33,23.37,23.33,23.36,67500.0,17.1081,17.1374,17.1081,17.1301,67500.0
2010-03-01 14:30:00,23.35,23.36,23.33,23.33,159600.0,17.1228,17.1301,17.1081,17.1081,159600.0
2010-03-01 15:00:00,23.33,23.33,23.29,23.32,115900.0,17.1081,17.1081,17.0788,17.1008,115900.0
2010-03-01 15:30:00,23.3,23.35,23.26,23.32,568500.0,17.0861,17.1228,17.0568,17.1008,568500.0
2010-03-02 09:30:00,23.38,23.4,23.2,23.27,174100.0,17.1448,17.1594,17.0128,17.0641,174100.0
2010-03-02 10:00:00,23.26,23.35,23.24,23.28,96800.0,17.0568,17.1228,17.0421,17.0714,96800.0
2010-03-02 10:30:00,23.28,23.35,23.27,23.34,90700.0,17.0714,17.1228,17.0641,17.1154,90700.0
2010-03-02 11:00:00,23.33,23.38,23.32,23.36,76300.0,17.1081,17.1448,17.1008,17.1301,76300.0
2010-03-02 11:30:00,23.36,23.37,23.3,23.32,93500.0,17.1301,17.1374,17.0861,17.1008,93500.0
2010-03-02 12:00:00,23.31,23.33,23.3,23.3,56100.0,17.0934,17.1081,17.0861,17.0861,56100.0
2010-03-02 12:30:00,23.3,23.35,23.29,23.33,74800.0,17.0861,17.1228,17.0788,17.1081,74800.0
2010-03-02 13:00:00,23.34,23.36,23.32,23.36,45200.0,17.1154,17.1301,17.1008,17.1301,45200.0
2010-03-02 13:30:00,23.36,23.38,23.34,23.38,64000.0,17.1301,17.1448,17.1154,17.1448,64000.0
2010-03-02 14:00:00,23.38,23.41,23.37,23.41,127900.0,17.1448,17.1668,17.1374,17.1668,127900.0
2010-03-02 14:30:00,23.4,23.42,23.38,23.39,84000.0,17.1594,17.1741,17.1448,17.1521,84000.0
2010-03-02 15:00:00,23.38,23.41,23.36,23.38,119100.0,17.1448,17.1668,17.1301,17.1448,119100.0
2010-03-02 15:30:00,23.37,23.4,23.33,23.38,457200.0,17.1374,17.1594,17.1081,17.1448,457200.0
2010-03-03 09:30:00,23.34,23.43,23.27,23.42,130600.0,17.1154,17.1814,17.0641,17.1741,130600.0
2010-03-03 10:00:00,23.42,23.48,23.4,23.43,111500.0,17.1741,17.2181,17.1594,17.1814,111500.0
2010-03-03 10:30:00,23.43,23.5,23.4,23.49,125500.0,17.1814,17.2328,17.1594,17.2254,125500.0
2010-03-03 11:00:00,23.48,23.5,23.42,23.48,114800.0,17.2181,17.2328,17.1741,17.2181,114800.0
2010-03-03 11:30:00,23.48,23.49,23.45,23.45,65000.0,17.2181,17.2254,17.1961,17.1961,65000.0
2010-03-03 12:00:00,23.44,23.49,23.44,23.49,38700.0,17.1888,17.2254,17.1888,17.2254,38700.0
2010-03-03 12:30:00,23.49,23.49,23.46,23.47,46900.0,17.2254,17.2254,17.2034,17.2108,46900.0
2010-03-03 13:00:00,23.47,23.5,23.46,23.47,52100.0,17.2108,17.2328,17.2034,17.2108,52100.0
2010-03-03 13:30:00,23.48,23.5,23.45,23.5,158200.0,17.2181,17.2328,17.1961,17.2328,158200.0
2010-03-03 14:00:00,23.49,23.5,23.4,23.41,101200.0,17.2254,17.2328,17.1594,17.1668,101200.0
2010-03-03 14:30:00,23.41,23.44,23.35,23.39,150900.0,17.1668,17.1888,17.1228,17.1521,150900.0
2010-03-03 15:00:00,23.39,23.42,23.37,23.42,134000.0,17.1521,17.1741,17.1374,17.1741,134000.0
2010-03-03 15:30:00,23.42,23.44,23.37,23.37,480400.0,17.1741,17.1888,17.1374,17.1374,480400.0
2010-03-04 09:30:00,23.32,23.48,23.3,23.42,210000.0,17.1008,17.2181,17.0861,17.1741,210000.0
2010-03-04 10:00:00,23.42,23.48,23.39,23.39,183900.0,17.1741,17.2181,17.1521,17.1521,183900.0
2010-03-04 10:30:00,23.4,23.41,23.36,23.37,165900.0,17.1594,17.1668,17.1301,17.1374,165900.0
2010-03-04 11:00:00,23.36,23.4,23.33,23.36,126900.0,17.1301,17.1594,17.1081,17.1301,126900.0
2010-03-04 11:30:00,23.36,23.4,23.33,23.35,161600.0,17.1301,17.1594,17.1081,17.1228,161600.0
2010-03-04 12:00:00,23.35,23.35,23.3,23.31,155300.0,17.1228,17.1228,17.0861,17.0934,155300.0
2010-03-04 12:30:00,23.31,23.33,23.3,23.32,60400.0,17.0934,17.1081,17.0861,17.1008,60400.0
2010-03-04 13:00:00,23.31,23.33,23.27,23.29,105700.0,17.0934,17.1081,17.0641,17.0788,105700.0
2010-03-04 13:30:00,23.29,23.29,23.23,23.27,128100.0,17.0788,17.0788,17.0348,17.0641,128100.0
2010-03-04 14:00:00,23.27,23.27,23.24,23.26,109200.0,17.0641,17.0641,17.0421,17.0568,109200.0
2010-03-04 14:30:00,23.27,23.31,23.26,23.28,178200.0,17.0641,17.0934,17.0568,17.0714,178200.0
2010-03-04 15:00:00,23.27,23.34,23.26,23.34,333000.0,17.0641,17.1154,17.0568,17.1154,333000.0
2010-03-04 15:30:00,23.34,23.39,23.3,23.37,486400.0,17.1154,17.1521,17.0861,17.1374,486400.0
2010-03-05 09:30:00,23.4,23.5,23.18,23.32,260500.0,17.1594,17.2328,16.9981,17.1008,260500.0
2010-03-05 10:00:00,23.32,23.48,23.31,23.48,164800.0,17.1008,17.2181,17.0934,17.2181,164800.0
2010-03-05 10:30:00,23.48,23.51,23.45,23.51,107800.0,17.2181,17.2401,17.1961,17.2401,107800.0
2010-03-05 11:00:00,23.51,23.53,23.49,23.52,102100.0,17.2401,17.2548,17.2254,17.2474,102100.0
2010-03-05 11:30:00,23.52,23.55,23.51,23.55,85300.0,17.2474,17.2694,17.2401,17.2694,85300.0
2010-03-05 12:00:00,23.54,23.62,23.54,23.62,155000.0,17.2621,17.3208,17.2621,17.3208,155000.0
2010-03-05 12:30:00,23.62,23.66,23.6,23.66,174600.0,17.3208,17.3501,17.3061,17.3501,174600.0
2010-03-05 13:00:00,23.65,23.71,23.65,23.69,301400.0,17.3428,17.3868,17.3428,17.3721,301400.0
2010-03-05 13:30:00,23.69,23.72,23.64,23.7,189000.0,17.3721,17.3941,17.3354,17.3794,189000.0
2010-03-05 14:00:00,23.71,23.72,23.65,23.66,223700.0,17.3868,17.3941,17.3428,17.3501,223700.0
2010-03-05 14:30:00,23.67,23.71,23.66,23.7,301200.0,17.3574,17.3868,17.3501,17.3794,301200.0
2010-03-05 15:00:00,23.7,23.73,23.69,23.71,217200.0,17.3794,17.4014,17.3721,17.3868,217200.0
2010-03-05 15:30:00,23.71,23.79,23.7,23.77,696900.0,17.3868,17.4454,17.3794,17.4308,696900.0
2010-03-08 09:30:00,23.71,23.8,23.65,23.7,136800.0,17.3868,17.4528,17.3428,17.3794,136800.0
2010-03-08 10:00:00,23.7,23.78,23.68,23.78,110800.0,17.3794,17.4381,17.3648,17.4381,110800.0
2010-03-08 10:30:00,23.78,23.8,23.72,23.74,119700.0,17.4381,17.4528,17.3941,17.4088,119700.0
2010-03-08 11:00:00,23.74,23.76,23.63,23.64,197100.0,17.4088,17.4234,17.3281,17.3354,197100.0
2010-03-08 11:30:00,23.64,23.66,23.57,23.59,319600.0,17.3354,17.3501,17.2841,17.2988,319600.0
2010-03-08 12:00:00,23.59,23.69,23.59,23.69,142000.0,17.2988,17.3721,17.2988,17.3721,142000.0
2010-03-08 12:30:00,23.69,23.77,23.68,23.77,89900.0,17.3721,17.4308,17.3648,17.4308,89900.0
2010-03-08 13:00:00,23.77,23.78,23.73,23.76,86000.0,17.4308,17.4381,17.4014,17.4234,86000.0
2010-03-08 13:30:00,23.75,23.76,23.72,23.73,90400.0,17.4161,17.4234,17.3941,17.4014,90400.0
2010-03-08 14:00:00,23.72,23.73,23.67,23.69,99400.0,17.3941,17.4014,17.3574,17.3721,99400.0
2010-03-08 14:30:00,23.69,23.73,23.68,23.68,105800.0,17.3721,17.4014,17.3648,17.3648,105800.0
2010-03-08 15:00:00,23.69,23.71,23.68,23.7,93900.0,17.3721,17.3868,17.3648,17.3794,93900.0
2010-03-08 15:30:00,23.7,23.75,23.7,23.7,482200.0,17.3794,17.4161,17.3794,17.3794,482200.0
2010-03-09 09:30:00,23.62,23.75,23.23,23.74,272500.0,17.3208,17.4161,17.0348,17.4088,272500.0
2010-03-09 10:00:00,23.75,23.91,23.71,23.91,280800.0,17.4161,17.5334,17.3868,17.5334,280800.0
2010-03-09 10:30:00,23.9,23.94,23.83,23.84,219300.0,17.5261,17.5554,17.4748,17.4821,219300.0
2010-03-09 11:00:00,23.84,23.91,23.83,23.89,102300.0,17.4821,17.5334,17.4748,17.5188,102300.0
2010-03-09 11:30:00,23.88,23.93,23.86,23.93,105300.0,17.5114,17.5481,17.4968,17.5481,105300.0
2010-03-09 12:00:00,23.93,23.95,23.9,23.93,143700.0,17.5481,17.5628,17.5261,17.5481,143700.0
2010-03-09 12:30:00,23.94,23.99,23.92,23.99,156000.0,17.5554,17.5921,17.5408,17.5921,156000.0
2010-03-09 13:00:00,23.98,24.02,23.98,24.0,198400.0,17.5848,17.6141,17.5848,17.5994,198400.0
2010-03-09 13:30:00,24.0,24.05,23.97,24.0,253800.0,17.5994,17.6361,17.5774,17.5994,253800.0
2010-03-09 14:00:00,24.0,24.03,23.97,24.01,147800.0,17.5994,17.6214,17.5774,17.6068,147800.0
2010-03-09 14:30:00,24.01,24.02,23.98,23.98,181600.0,17.6068,17.6141,17.5848,17.5848,181600.0
2010-03-09 15:00:00,23.98,24.02,23.92,23.96,555200.0,17.5848,17.6141,17.5408,17.5701,555200.0
2010-03-09 15:30:00,23.96,24.02,23.91,24.0,787200.0,17.5701,17.6141,17.5334,17.5994,787200.0
2010-03-10 09:30:00,24.03,24.06,23.85,23.98,245200.0,17.6214,17.6434,17.4894,17.5848,245200.0
2010-03-10 10:00:00,23.99,24.01,23.88,24.01,395600.0,17.5921,17.6068,17.5114,17.6068,395600.0
2010-03-10 10:30:00,24.01,24.04,23.99,24.01,194400.0,17.6068,17.6288,17.5921,17.6068,194400.0
2010-03-10 11:00:00,24.01,24.05,23.97,24.0,132800.0,17.6068,17.6361,17.5774,17.5994,132800.0
2010-03-10 11:30:00,23.99,24.01,23.93,23.94,216800.0,17.5921,17.6068,17.5481,17.5554,216800.0
2010-03-10 12:00:00,23.94,23.95,23.86,23.87,150100.0,17.5554,17.5628,17.4968,17.5041,150100.0
2010-03-10 12:30:00,23.87,23.94,23.85,23.92,61300.0,17.5041,17.5554,17.4894,17.5408,61300.0
2010-03-10 13:00:00,23.92,23.96,23.88,23.92,155200.0,17.5408,17.5701,17.5114,17.5408,155200.0
2010-03-10 13:30:00,23.92,23.99,23.92,23.94,137000.0,17.5408,17.5921,17.5408,17.5554,137000.0
2010-03-10 14:00:00,23.95,24.0,23.94,23.98,137600.0,17.5628,17.5994,17.5554,17.5848,137600.0
2010-03-10 14:30:00,23.98,24.05,23.97,23.98,198000.0,17.5848,17.6361,17.5774,17.5848,198000.0
2010-03-10 15:00:00,23.98,24.0,23.91,23.91,255200.0,17.5848,17.5994,17.5334,17.5334,255200.0
2010-03-10 15:30:00,23.91,24.01,23.89,23.99,394800.0,17.5334,17.6068,17.5188,17.5921,394800.0
2010-03-11 09:30:00,23.94,24.04,23.75,23.83,211800.0,17.5554,17.6288,17.4161,17.4748,211800.0
2010-03-11 10:00:00,23.83,24.0,23.83,24.0,105300.0,17.4748,17.5994,17.4748,17.5994,105300.0
2010-03-11 10:30:00,24.0,24.05,23.99,24.0,62900.0,17.5994,17.6361,17.5921,17.5994,62900.0
2010-03-11 11:00:00,24.0,24.02,23.97,24.0,138700.0,17.5994,17.6141,17.5774,17.5994,138700.0
2010-03-11 11:30:00,24.0,24.02,23.97,24.0,89600.0,17.5994,17.6141,17.5774,17.5994,89600.0
2010-03-11 12:00:00,24.0,24.02,23.95,23.96,104100.0,17.5994,17.6141,17.5628,17.5701,104100.0
2010-03-11 12:30:00,23.95,23.99,23.95,23.99,45000.0,17.5628,17.5921,17.5628,17.5921,45000.0
2010-03-11 13:00:00,23.99,24.02,23.98,24.01,42400.0,17.5921,17.6141,17.5848,17.6068,42400.0
2010-03-11 13:30:00,24.01,24.02,23.96,23.98,201700.0,17.6068,17.6141,17.5701,17.5848,201700.0
2010-03-11 14:00:00,23.98,23.99,23.93,23.95,184900.0,17.5848,17.5921,17.5481,17.5628,184900.0
2010-03-11 14:30:00,23.95,23.96,23.91,23.92,148900.0,17.5628,17.5701,17.5334,17.5408,148900.0
2010-03-11 15:00:00,23.92,24.05,23.91,24.0,280100.0,17.5408,17.6361,17.5334,17.5994,280100.0
2010-03-11 15:30:00,24.0,24.07,23.99,24.06,322300.0,17.5994,17.6508,17.5921,17.6434,322300.0
2010-03-12 09:30:00,24.23,24.25,24.09,24.14,148500.0,17.7681,17.7827,17.6654,17.7021,148500.0
2010-03-12 10:00:00,24.13,24.16,24.05,24.07,205400.0,17.6948,17.7168,17.6361,17.6508,205400.0
2010-03-12 10:30:00,24.06,24.07,23.92,23.99,358100.0,17.6434,17.6508,17.5408,17.5921,358100.0
2010-03-12 11:00:00,24.0,24.0,23.99,24.0,93600.0,17.5994,17.5994,17.5921,17.5994,93600.0
2010-03-12 11:30:00,24.0,24.07,23.99,24.01,119500.0,17.5994,17.6508,17.5921,17.6068,119500.0
2010-03-12 12:00:00,24.01,24.08,23.96,24.02,201600.0,17.6068,17.6581,17.5701,17.6141,201600.0
2010-03-12 12:30:00,24.03,24.03,23.96,24.0,76200.0,17.6214,17.6214,17.5701,17.5994,76200.0
2010-03-12 13:00:00,24.0,24.0,23.99,24.0,38300.0,17.5994,17.5994,17.5921,17.5994,38300.0
2010-03-12 13:30:00,24.0,24.0,23.99,24.0,45900.0,17.5994,17.5994,17.5921,17.5994,45900.0
2010-03-12 14:00:00,24.0,24.05,23.99,24.02,131500.0,17.5994,17.6361,17.5921,17.6141,131500.0
2010-03-12 14:30:00,24.02,24.03,23.92,23.96,129500.0,17.6141,17.6214,17.5408,17.5701,129500.0
2010-03-12 15:00:00,23.96,24.0,23.91,23.93,285800.0,17.5701,17.5994,17.5334,17.5481,285800.0
2010-03-12 15:30:00,23.93,24.03,23.93,24.01,371500.0,17.5481,17.6214,17.5481,17.6068,371500.0
2010-03-15 09:30:00,23.92,24.11,23.87,24.05,201400.0,17.5408,17.6801,17.5041,17.6361,201400.0
2010-03-15 10:00:00,24.05,24.15,24.04,24.06,136400.0,17.6361,17.7094,17.6288,17.6434,136400.0
2010-03-15 10:30:00,24.07,24.09,24.03,24.09,131400.0,17.6508,17.6654,17.6214,17.6654,131400.0
2010-03-15 11:00:00,24.09,24.11,24.0,24.04,201500.0,17.6654,17.6801,17.5994,17.6288,201500.0
2010-03-15 11:30:00,24.04,24.09,24.01,24.05,122500.0,17.6288,17.6654,17.6068,17.6361,122500.0
2010-03-15 12:00:00,24.04,24.04,23.98,24.02,111500.0,17.6288,17.6288,17.5848,17.6141,111500.0
2010-03-15 12:30:00,24.02,24.05,23.99,24.0,211700.0,17.6141,17.6361,17.5921,17.5994,211700.0
2010-03-15 13:00:00,23.99,24.02,23.97,23.99,89600.0,17.5921,17.6141,17.5774,17.5921,89600.0
2010-03-15 13:30:00,23.98,24.02,23.98,23.99,92400.0,17.5848,17.6141,17.5848,17.5921,92400.0
2010-03-15 14:00:00,23.99,24.01,23.96,24.01,132100.0,17.5921,17.6068,17.5701,17.6068,132100.0
2010-03-15 14:30:00,24.0,24.14,24.0,24.13,276000.0,17.5994,17.7021,17.5994,17.6948,276000.0
2010-03-15 15:00:00,24.13,24.16,24.07,24.15,378100.0,17.6948,17.7168,17.6508,17.7094,378100.0
2010-03-15 15:30:00,24.15,24.28,24.14,24.22,704700.0,17.7094,17.8047,17.7021,17.7607,704700.0
2010-03-16 09:30:00,24.37,24.46,24.12,24.41,252000.0,17.8707,17.9367,17.6874,17.9001,252000.0
2010-03-16 10:00:00,24.41,24.5,24.35,24.45,411400.0,17.9001,17.9661,17.8561,17.9294,411400.0
2010-03-16 10:30:00,24.45,24.45,24.34,24.39,364400.0,17.9294,17.9294,17.8487,17.8854,364400.0
2010-03-16 11:00:00,24.39,24.48,24.39,24.44,190900.0,17.8854,17.9514,17.8854,17.9221,190900.0
2010-03-16 11:30:00,24.44,24.53,24.42,24.5,215700.0,17.9221,17.9881,17.9074,17.9661,215700.0
2010-03-16 12:00:00,24.5,24.51,24.39,24.39,131000.0,17.9661,17.9734,17.8854,17.8854,131000.0
2010-03-16 12:30:00,24.4,24.4,24.33,24.37,162500.0,17.8927,17.8927,17.8414,17.8707,162500.0
2010-03-16 13:00:00,24.38,24.39,24.33,24.33,111500.0,17.8781,17.8854,17.8414,17.8414,111500.0
2010-03-16 13:30:00,24.33,24.34,24.29,24.32,174100.0,17.8414,17.8487,17.8121,17.8341,174100.0
2010-03-16 14:00:00,24.31,24.5,24.29,24.47,267200.0,17.8267,17.9661,17.8121,17.9441,267200.0
2010-03-16 14:30:00,24.47,24.51,24.39,24.5,298300.0,17.9441,17.9734,17.8854,17.9661,298300.0
2010-03-16 15:00:00,24.5,24.51,24.47,24.49,407900.0,17.9661,17.9734,17.9441,17.9587,407900.0
2010-03-16 15:30:00,24.49,24.54,24.46,24.5,1022900.0,17.9587,17.9954,17.9367,17.9661,1022900.0
2010-03-17 09:30:00,24.56,24.58,24.41,24.56,316400.0,18.0101,18.0247,17.9001,18.0101,316400.0
2010-03-17 10:00:00,24.55,24.61,24.48,24.49,130400.0,18.0027,18.0467,17.9514,17.9587,130400.0
2010-03-17 10:30:00,24.49,24.58,24.48,24.57,236500.0,17.9587,18.0247,17.9514,18.0174,236500.0
2010-03-17 11:00:00,24.58,24.58,24.48,24.55,484300.0,18.0247,18.0247,17.9514,18.0027,484300.0
2010-03-17 11:30:00,24.54,24.62,24.54,24.6,354800.0,17.9954,18.0541,17.9954,18.0394,354800.0
2010-03-17 12:00:00,24.6,24.65,24.59,24.62,195200.0,18.0394,18.0761,18.0321,18.0541,195200.0
2010-03-17 12:30:00,24.62,24.64,24.57,24.59,301600.0,18.0541,18.0687,18.0174,18.0321,301600.0
2010-03-17 13:00:00,24.59,24.64,24.58,24.63,250000.0,18.0321,18.0687,18.0247,18.0614,250000.0
2010-03-17 13:30:00,24.63,24.7,24.58,24.58,389400.0,18.0614,18.1127,18.0247,18.0247,389400.0
2010-03-17 14:00:00,24.58,24.62,24.55,24.59,457800.0,18.0247,18.0541,18.0027,18.0321,457800.0
2010-03-17 14:30:00,24.6,24.61,24.5,24.5,277600.0,18.0394,18.0467,17.9661,17.9661,277600.0
2010-03-17 15:00:00,24.51,24.58,24.5,24.52,276900.0,17.9734,18.0247,17.9661,17.9807,276900.0
2010-03-17 15:30:00,24.53,24.61,24.5,24.59,812600.0,17.9881,18.0467,17.9661,18.0321,812600.0
2010-03-18 09:30:00,24.56,24.77,24.46,24.52,213500.0,18.0101,18.1641,17.9367,17.9807,213500.0
2010-03-18 10:00:00,24.53,24.67,24.52,24.64,180200.0,17.9881,18.0907,17.9807,18.0687,180200.0
2010-03-18 10:30:00,24.65,24.65,24.59,24.63,116300.0,18.0761,18.0761,18.0321,18.0614,116300.0
2010-03-18 11:00:00,24.63,24.65,24.61,24.62,101100.0,18.0614,18.0761,18.0467,18.0541,101100.0
2010-03-18 11:30:00,24.62,24.66,24.57,24.58,270100.0,18.0541,18.0834,18.0174,18.0247,270100.0
2010-03-18 12:00:00,24.59,24.61,24.57,24.6,120500.0,18.0321,18.0467,18.0174,18.0394,120500.0
2010-03-18 12:30:00,24.61,24.61,24.57,24.58,113600.0,18.0467,18.0467,18.0174,18.0247,113600.0
2010-03-18 13:00:00,24.58,24.59,24.53,24.54,142600.0,18.0247,18.0321,17.9881,17.9954,142600.0
2010-03-18 13:30:00,24.54,24.55,24.5,24.51,86800.0,17.9954,18.0027,17.9661,17.9734,86800.0
2010-03-18 14:00:00,24.52,24.53,24.51,24.53,70200.0,17.9807,17.9881,17.9734,17.9881,70200.0
2010-03-18 14:30:00,24.52,24.58,24.52,24.54,237500.0,17.9807,18.0247,17.9807,17.9954,237500.0
2010-03-18 15:00:00,24.54,24.57,24.53,24.55,325100.0,17.9954,18.0174,17.9881,18.0027,325100.0
2010-03-18 15:30:00,24.55,24.61,24.55,24.58,865700.0,18.0027,18.0467,18.0027,18.0247,865700.0
2010-03-19 09:30:00,24.64,24.79,24.48,24.65,1270200.0,18.0687,18.1787,17.9514,18.0761,1270200.0
2010-03-19 10:00:00,24.65,24.65,24.55,24.61,220200.0,18.0761,18.0761,18.0027,18.0467,220200.0
2010-03-19 10:30:00,24.62,24.73,24.58,24.67,513000.0,18.0541,18.1347,18.0247,18.0907,513000.0
2010-03-19 11:00:00,24.66,24.68,24.59,24.59,216500.0,18.0834,18.0981,18.0321,18.0321,216500.0
2010-03-19 11:30:00,24.6,24.69,24.58,24.64,267100.0,18.0394,18.1054,18.0247,18.0687,267100.0
2010-03-19 12:00:00,24.64,24.69,24.62,24.62,215500.0,18.0687,18.1054,18.0541,18.0541,215500.0
2010-03-19 12:30:00,24.62,24.66,24.62,24.65,168600.0,18.0541,18.0834,18.0541,18.0761,168600.0
2010-03-19 13:00:00,24.65,24.68,24.62,24.62,153000.0,18.0761,18.0981,18.0541,18.0541,153000.0
2010-03-19 13:30:00,24.63,24.63,24.59,24.62,114200.0,18.0614,18.0614,18.0321,18.0541,114200.0
2010-03-19 14:00:00,24.62,24.63,24.61,24.62,150800.0,18.0541,18.0614,18.0467,18.0541,150800.0
2010-03-19 14:30:00,24.62,24.63,24.58,24.6,203500.0,18.0541,18.0614,18.0247,18.0394,203500.0
2010-03-19 15:00:00,24.6,24.63,24.59,24.59,223500.0,18.0394,18.0614,18.0321,18.0321,223500.0
2010-03-19 15:30:00,24.59,24.61,24.53,24.59,836600.0,18.0321,18.0467,17.9881,18.0321,836600.0
2010-03-22 09:30:00,24.07,24.5,24.07,24.43,409200.0,17.6508,17.9661,17.6508,17.9147,409200.0
2010-03-22 10:00:00,24.44,24.52,24.42,24.5,296200.0,17.9221,17.9807,17.9074,17.9661,296200.0
2010-03-22 10:30:00,24.5,24.54,24.49,24.53,123500.0,17.9661,17.9954,17.9587,17.9881,123500.0
2010-03-22 11:00:00,24.53,24.55,24.45,24.45,279500.0,17.9881,18.0027,17.9294,17.9294,279500.0
2010-03-22 11:30:00,24.45,24.46,24.44,24.45,98200.0,17.9294,17.9367,17.9221,17.9294,98200.0
2010-03-22 12:00:00,24.45,24.51,24.45,24.47,164200.0,17.9294,17.9734,17.9294,17.9441,164200.0
2010-03-22 12:30:00,24.47,24.49,24.43,24.48,120500.0,17.9441,17.9587,17.9147,17.9514,120500.0
2010-03-22 13:00:00,24.49,24.53,24.48,24.5,162500.0,17.9587,17.9881,17.9514,17.9661,162500.0
2010-03-22 13:30:00,24.49,24.5,24.48,24.48,63000.0,17.9587,17.9661,17.9514,17.9514,63000.0
2010-03-22 14:00:00,24.48,24.49,24.46,24.47,50600.0,17.9514,17.9587,17.9367,17.9441,50600.0
2010-03-22 14:30:00,24.47,24.5,24.46,24.49,114700.0,17.9441,17.9661,17.9367,17.9587,114700.0
2010-03-22 15:00:00,24.49,24.5,24.48,24.49,92200.0,17.9587,17.9661,17.9514,17.9587,92200.0
2010-03-22 15:30:00,24.5,24.52,24.48,24.51,411900.0,17.9661,17.9807,17.9514,17.9734,411900.0
2010-03-23 09:30:00,24.53,24.53,24.44,24.5,117400.0,17.9881,17.9881,17.9221,17.9661,117400.0
2010-03-23 10:00:00,24.5,24.55,24.47,24.51,128300.0,17.9661,18.0027,17.9441,17.9734,128300.0
2010-03-23 10:30:00,24.51,24.57,24.51,24.54,166100.0,17.9734,18.0174,17.9734,17.9954,166100.0
2010-03-23 11:00:00,24.55,24.56,24.51,24.51,197500.0,18.0027,18.0101,17.9734,17.9734,197500.0
2010-03-23 11:30:00,24.51,24.54,24.5,24.54,87000.0,17.9734,17.9954,17.9661,17.9954,87000.0
2010-03-23 12:00:00,24.53,24.57,24.51,24.55,174500.0,17.9881,18.0174,17.9734,18.0027,174500.0
2010-03-23 12:30:00,24.56,24.57,24.53,24.53,98000.0,18.0101,18.0174,17.9881,17.9881,98000.0
2010-03-23 13:00:00,24.52,24.57,24.52,24.53,149900.0,17.9807,18.0174,17.9807,17.9881,149900.0
2010-03-23 13:30:00,24.53,24.53,24.49,24.49,57500.0,17.9881,17.9881,17.9587,17.9587,57500.0
2010-03-23 14:00:00,24.5,24.51,24.49,24.5,56700.0,17.9661,17.9734,17.9587,17.9661,56700.0
2010-03-23 14:30:00,24.5,24.5,24.49,24.5,83500.0,17.9661,17.9661,17.9587,17.9661,83500.0
2010-03-23 15:00:00,24.5,24.57,24.49,24.55,364100.0,17.9661,18.0174,17.9587,18.0027,364100.0
2010-03-23 15:30:00,24.55,24.66,24.55,24.61,693600.0,18.0027,18.0834,18.0027,18.0467,693600.0
2010-03-24 09:30:00,24.59,24.59,24.46,24.54,207300.0,18.0321,18.0321,17.9367,17.9954,207300.0
2010-03-24 10:00:00,24.55,24.58,24.5,24.5,176000.0,18.0027,18.0247,17.9661,17.9661,176000.0
2010-03-24 10:30:00,24.5,24.59,24.46,24.57,317100.0,17.9661,18.0321,17.9367,18.0174,317100.0
2010-03-24 11:00:00,24.58,24.6,24.56,24.58,275300.0,18.0247,18.0394,18.0101,18.0247,275300.0
2010-03-24 11:30:00,24.58,24.63,24.57,24.63,168200.0,18.0247,18.0614,18.0174,18.0614,168200.0
2010-03-24 12:00:00,24.63,24.66,24.58,24.64,105500.0,18.0614,18.0834,18.0247,18.0687,105500.0
2010-03-24 12:30:00,24.63,24.65,24.6,24.61,94300.0,18.0614,18.0761,18.0394,18.0467,94300.0
2010-03-24 13:00:00,24.61,24.62,24.56,24.6,204400.0,18.0467,18.0541,18.0101,18.0394,204400.0
2010-03-24 13:30:00,24.6,24.62,24.51,24.54,192600.0,18.0394,18.0541,17.9734,17.9954,192600.0
2010-03-24 14:00:00,24.54,24.57,24.5,24.55,206300.0,17.9954,18.0174,17.9661,18.0027,206300.0
2010-03-24 14:30:00,24.55,24.55,24.48,24.5,139900.0,18.0027,18.0027,17.9514,17.9661,139900.0
2010-03-24 15:00:00,24.5,24.53,24.45,24.51,272800.0,17.9661,17.9881,17.9294,17.9734,272800.0
2010-03-24 15:30:00,24.51,24.55,24.46,24.49,459900.0,17.9734,18.0027,17.9367,17.9587,459900.0
2010-03-25 09:30:00,24.39,24.57,24.38,24.53,304400.0,17.8854,18.0174,17.8781,17.9881,304400.0
2010-03-25 10:00:00,24.53,24.61,24.52,24.54,262400.0,17.9881,18.0467,17.9807,17.9954,262400.0
2010-03-25 10:30:00,24.55,24.61,24.54,24.58,201000.0,18.0027,18.0467,17.9954,18.0247,201000.0
2010-03-25 11:00:00,24.58,24.66,24.58,24.64,221900.0,18.0247,18.0834,18.0247,18.0687,221900.0
2010-03-25 11:30:00,24.64,24.75,24.64,24.69,296100.0,18.0687,18.1494,18.0687,18.1054,296100.0
2010-03-25 12:00:00,24.69,24.7,24.67,24.69,128100.0,18.1054,18.1127,18.0907,18.1054,128100.0
2010-03-25 12:30:00,24.69,24.72,24.66,24.67,260000.0,18.1054,18.1274,18.0834,18.0907,260000.0
2010-03-25 13:00:00,24.66,24.72,24.65,24.69,224500.0,18.0834,18.1274,18.0761,18.1054,224500.0
2010-03-25 13:30:00,24.69,24.72,24.66,24.69,233400.0,18.1054,18.1274,18.0834,18.1054,233400.0
2010-03-25 14:00:00,24.68,24.71,24.62,24.65,183800.0,18.0981,18.1201,18.0541,18.0761,183800.0
2010-03-25 14:30:00,24.64,24.65,24.54,24.56,307300.0,18.0687,18.0761,17.9954,18.0101,307300.0
2010-03-25 15:00:00,24.55,24.6,24.55,24.59,155300.0,18.0027,18.0394,18.0027,18.0321,155300.0
2010-03-25 15:30:00,24.59,24.6,24.46,24.47,621400.0,18.0321,18.0394,17.9367,17.9441,621400.0
2010-03-26 09:30:00,24.53,24.56,24.45,24.54,175900.0,17.9881,18.0101,17.9294,17.9954,175900.0
2010-03-26 10:00:00,24.55,24.65,24.53,24.61,101800.0,18.0027,18.0761,17.9881,18.0467,101800.0
2010-03-26 10:30:00,24.61,24.67,24.59,24.64,183500.0,18.0467,18.0907,18.0321,18.0687,183500.0
2010-03-26 11:00:00,24.63,24.64,24.59,24.61,130000.0,18.0614,18.0687,18.0321,18.0467,130000.0
2010-03-26 11:30:00,24.61,24.65,24.56,24.56,98200.0,18.0467,18.0761,18.0101,18.0101,98200.0
2010-03-26 12:00:00,24.57,24.6,24.5,24.5,128200.0,18.0174,18.0394,17.9661,17.9661,128200.0
2010-03-26 12:30:00,24.51,24.52,24.44,24.49,224700.0,17.9734,17.9807,17.9221,17.9587,224700.0
2010-03-26 13:00:00,24.49,24.55,24.43,24.51,178400.0,17.9587,18.0027,17.9147,17.9734,178400.0
2010-03-26 13:30:00,24.51,24.55,24.49,24.5,88000.0,17.9734,18.0027,17.9587,17.9661,88000.0
2010-03-26 14:00:00,24.5,24.56,24.47,24.55,170400.0,17.9661,18.0101,17.9441,18.0027,170400.0
2010-03-26 14:30:00,24.55,24.55,24.49,24.5,143400.0,18.0027,18.0027,17.9587,17.9661,143400.0
2010-03-26 15:00:00,24.5,24.54,24.48,24.52,156200.0,17.9661,17.9954,17.9514,17.9807,156200.0
2010-03-26 15:30:00,24.52,24.58,24.5,24.58,635600.0,17.9807,18.0247,17.9661,18.0247,635600.0
2010-03-29 09:30:00,24.7,24.74,24.62,24.64,131800.0,18.1127,18.1421,18.0541,18.0687,131800.0
2010-03-29 10:00:00,24.64,24.74,24.64,24.73,181300.0,18.0687,18.1421,18.0687,18.1347,181300.0
2010-03-29 10:30:00,24.73,24.78,24.69,24.78,169300.0,18.1347,18.1714,18.1054,18.1714,169300.0
2010-03-29 11:00:00,24.78,24.79,24.74,24.79,89900.0,18.1714,18.1787,18.1421,18.1787,89900.0
2010-03-29 11:30:00,24.78,24.78,24.74,24.76,129200.0,18.1714,18.1714,18.1421,18.1567,129200.0
2010-03-29 12:00:00,24.77,24.78,24.73,24.77,95100.0,18.1641,18.1714,18.1347,18.1641,95100.0
2010-03-29 12:30:00,24.76,24.78,24.75,24.76,87400.0,18.1567,18.1714,18.1494,18.1567,87400.0
2010-03-29 13:00:00,24.76,24.78,24.75,24.77,71800.0,18.1567,18.1714,18.1494,18.1641,71800.0
2010-03-29 13:30:00,24.78,24.78,24.75,24.76,111400.0,18.1714,18.1714,18.1494,18.1567,111400.0
2010-03-29 14:00:00,24.75,24.77,24.74,24.76,132300.0,18.1494,18.1641,18.1421,18.1567,132300.0
2010-03-29 14:30:00,24.77,24.78,24.75,24.78,186100.0,18.1641,18.1714,18.1494,18.1714,186100.0
2010-03-29 15:00:00,24.77,24.79,24.76,24.77,189900.0,18.1641,18.1787,18.1567,18.1641,189900.0
2010-03-29 15:30:00,24.76,24.79,24.75,24.78,469100.0,18.1567,18.1787,18.1494,18.1714,469100.0
2010-03-30 09:30:00,24.84,24.84,24.71,24.78,125400.0,18.2154,18.2154,18.1201,18.1714,125400.0
2010-03-30 10:00:00,24.78,24.79,24.67,24.67,156000.0,18.1714,18.1787,18.0907,18.0907,156000.0
2010-03-30 10:30:00,24.68,24.7,24.67,24.69,72100.0,18.0981,18.1127,18.0907,18.1054,72100.0
2010-03-30 11:00:00,24.69,24.7,24.62,24.63,180800.0,18.1054,18.1127,18.0541,18.0614,180800.0
2010-03-30 11:30:00,24.64,24.66,24.58,24.6,73500.0,18.0687,18.0834,18.0247,18.0394,73500.0
2010-03-30 12:00:00,24.61,24.69,24.61,24.69,60800.0,18.0467,18.1054,18.0467,18.1054,60800.0
2010-03-30 12:30:00,24.69,24.69,24.64,24.65,48800.0,18.1054,18.1054,18.0687,18.0761,48800.0
2010-03-30 13:00:00,24.65,24.65,24.58,24.58,86700.0,18.0761,18.0761,18.0247,18.0247,86700.0
2010-03-30 13:30:00,24.59,24.59,24.54,24.56,132100.0,18.0321,18.0321,17.9954,18.0101,132100.0
2010-03-30 14:00:00,24.55,24.56,24.52,24.53,144400.0,18.0027,18.0101,17.9807,17.9881,144400.0
2010-03-30 14:30:00,24.52,24.54,24.51,24.52,149600.0,17.9807,17.9954,17.9734,17.9807,149600.0
2010-03-30 15:00:00,24.53,24.58,24.52,24.57,134300.0,17.9881,18.0247,17.9807,18.0174,134300.0
2010-03-30 15:30:00,24.57,24.6,24.55,24.55,393200.0,18.0174,18.0394,18.0027,18.0027,393200.0
2010-03-31 09:30:00,24.43,24.5,24.32,24.38,227400.0,17.9147,17.9661,17.8341,17.8781,227400.0
2010-03-31 10:00:00,24.39,24.42,24.33,24.4,153400.0,17.8854,17.9074,17.8414,17.8927,153400.0
2010-03-31 10:30:00,24.4,24.46,24.38,24.44,150900.0,17.8927,17.9367,17.8781,17.9221,150900.0
2010-03-31 11:00:00,24.44,24.44,24.35,24.35,178200.0,17.9221,17.9221,17.8561,17.8561,178200.0
2010-03-31 11:30:00,24.36,24.48,24.35,24.47,116300.0,17.8634,17.9514,17.8561,17.9441,116300.0
2010-03-31 12:00:00,24.46,24.51,24.45,24.5,47300.0,17.9367,17.9734,17.9294,17.9661,47300.0
2010-03-31 12:30:00,24.5,24.53,24.48,24.5,87300.0,17.9661,17.9881,17.9514,17.9661,87300.0
2010-03-31 13:00:00,24.5,24.5,24.44,24.45,46000.0,17.9661,17.9661,17.9221,17.9294,46000.0
2010-03-31 13:30:00,24.45,24.46,24.42,24.45,45900.0,17.9294,17.9367,17.9074,17.9294,45900.0
2010-03-31 14:00:00,24.45,24.48,24.42,24.45,139000.0,17.9294,17.9514,17.9074,17.9294,139000.0
2010-03-31 14:30:00,24.44,24.45,24.36,24.38,243800.0,17.9221,17.9294,17.8634,17.8781,243800.0
2010-03-31 15:00:00,24.38,24.45,24.37,24.45,244800.0,17.8781,17.9294,17.8707,17.9294,244800.0
2010-03-31 15:30:00,24.44,24.45,24.36,24.42,586900.0,17.9221,17.9294,17.8634,17.9074,586900.0
2010-04-01 09:30:00,24.53,24.64,24.53,24.58,180300.0,17.9881,18.0687,17.9881,18.0247,180300.0
2010-04-01 10:00:00,24.59,24.64,24.55,24.57,129400.0,18.0321,18.0687,18.0027,18.0174,129400.0
2010-04-01 10:30:00,24.57,24.59,24.47,24.51,205800.0,18.0174,18.0321,17.9441,17.9734,205800.0
2010-04-01 11:00:00,24.51,24.52,24.44,24.51,191800.0,17.9734,17.9807,17.9221,17.9734,191800.0
2010-04-01 11:30:00,24.51,24.55,24.5,24.51,209200.0,17.9734,18.0027,17.9661,17.9734,209200.0
2010-04-01 12:00:00,24.51,24.52,24.47,24.48,73300.0,17.9734,17.9807,17.9441,17.9514,73300.0
2010-04-01 12:30:00,24.48,24.48,24.37,24.39,172700.0,17.9514,17.9514,17.8707,17.8854,172700.0
2010-04-01 13:00:00,24.4,24.4,24.37,24.39,64500.0,17.8927,17.8927,17.8707,17.8854,64500.0
2010-04-01 13:30:00,24.39,24.4,24.35,24.36,91600.0,17.8854,17.8927,17.8561,17.8634,91600.0
2010-04-01 14:00:00,24.36,24.4,24.34,24.35,142100.0,17.8634,17.8927,17.8487,17.8561,142100.0
2010-04-01 14:30:00,24.34,24.38,24.32,24.38,84500.0,17.8487,17.8781,17.8341,17.8781,84500.0
2010-04-01 15:00:00,24.37,24.38,24.35,24.35,117500.0,17.8707,17.8781,17.8561,17.8561,117500.0
2010-04-01 15:30:00,24.36,24.46,24.35,24.45,578600.0,17.8634,17.9367,17.8561,17.9294,578600.0
2010-04-05 09:30:00,24.46,24.49,24.38,24.45,130400.0,17.9367,17.9587,17.8781,17.9294,130400.0
2010-04-05 10:00:00,24.46,24.48,24.38,24.4,130300.0,17.9367,17.9514,17.8781,17.8927,130300.0
2010-04-05 10:30:00,24.41,24.49,24.4,24.45,112300.0,17.9001,17.9587,17.8927,17.9294,112300.0
2010-04-05 11:00:00,24.45,24.46,24.42,24.45,40600.0,17.9294,17.9367,17.9074,17.9294,40600.0
2010-04-05 11:30:00,24.45,24.46,24.4,24.41,80800.0,17.9294,17.9367,17.8927,17.9001,80800.0
2010-04-05 12:00:00,24.41,24.42,24.39,24.39,42000.0,17.9001,17.9074,17.8854,17.8854,42000.0
2010-04-05 12:30:00,24.39,24.41,24.36,24.39,89500.0,17.8854,17.9001,17.8634,17.8854,89500.0
2010-04-05 13:00:00,24.4,24.42,24.38,24.41,63700.0,17.8927,17.9074,17.8781,17.9001,63700.0
2010-04-05 13:30:00,24.42,24.43,24.4,24.41,49600.0,17.9074,17.9147,17.8927,17.9001,49600.0
2010-04-05 14:00:00,24.42,24.44,24.41,24.42,63700.0,17.9074,17.9221,17.9001,17.9074,63700.0
2010-04-05 14:30:00,24.42,24.43,24.39,24.39,129100.0,17.9074,17.9147,17.8854,17.8854,129100.0
2010-04-05 15:00:00,24.4,24.41,24.38,24.4,105300.0,17.8927,17.9001,17.8781,17.8927,105300.0
2010-04-05 15:30:00,24.4,24.45,24.38,24.45,318800.0,17.8927,17.9294,17.8781,17.9294,318800.0
2010-04-06 09:30:00,24.38,24.49,24.3,24.43,148400.0,17.8781,17.9587,17.8194,17.9147,148400.0
2010-04-06 10:00:00,24.43,24.44,24.36,24.37,154500.0,17.9147,17.9221,17.8634,17.8707,154500.0
2010-04-06 10:30:00,24.38,24.43,24.38,24.4,220700.0,17.8781,17.9147,17.8781,17.8927,220700.0
2010-04-06 11:00:00,24.41,24.49,24.39,24.49,221800.0,17.9001,17.9587,17.8854,17.9587,221800.0
2010-04-06 11:30:00,24.49,24.5,24.46,24.47,89300.0,17.9587,17.9661,17.9367,17.9441,89300.0
2010-04-06 12:00:00,24.48,24.48,24.44,24.45,79300.0,17.9514,17.9514,17.9221,17.9294,79300.0
2010-04-06 12:30:00,24.45,24.46,24.45,24.45,64700.0,17.9294,17.9367,17.9294,17.9294,64700.0
2010-04-06 13:00:00,24.46,24.49,24.45,24.48,96800.0,17.9367,17.9587,17.9294,17.9514,96800.0
2010-04-06 13:30:00,24.49,24.49,24.46,24.46,100700.0,17.9587,17.9587,17.9367,17.9367,100700.0
2010-04-06 14:00:00,24.45,24.48,24.45,24.48,116900.0,17.9294,17.9514,17.9294,17.9514,116900.0
2010-04-06 14:30:00,24.48,24.5,24.47,24.5,136100.0,17.9514,17.9661,17.9441,17.9661,136100.0
2010-04-06 15:00:00,24.49,24.53,24.49,24.49,206000.0,17.9587,17.9881,17.9587,17.9587,206000.0
2010-04-06 15:30:00,24.49,24.53,24.49,24.52,443200.0,17.9587,17.9881,17.9587,17.9807,443200.0
2010-04-07 09:30:00,24.32,24.41,24.25,24.39,219900.0,17.9816,18.0481,17.9298,18.0333,219900.0
2010-04-07 10:00:00,24.39,24.44,24.33,24.38,189200.0,18.0333,18.0703,17.989,18.026,189200.0
2010-04-07 10:30:00,24.37,24.4,24.32,24.35,232800.0,18.0186,18.0407,17.9816,18.0038,232800.0
2010-04-07 11:00:00,24.34,24.35,24.3,24.33,202300.0,17.9964,18.0038,17.9668,17.989,202300.0
2010-04-07 11:30:00,24.33,24.35,24.32,24.34,103600.0,17.989,18.0038,17.9816,17.9964,103600.0
2010-04-07 12:00:00,24.33,24.34,24.29,24.32,129000.0,17.989,17.9964,17.9594,17.9816,129000.0
2010-04-07 12:30:00,24.32,24.33,24.29,24.3,101600.0,17.9816,17.989,17.9594,17.9668,101600.0
2010-04-07 13:00:00,24.3,24.32,24.28,24.3,144400.0,17.9668,17.9816,17.952,17.9668,144400.0
2010-04-07 13:30:00,24.31,24.31,24.27,24.28,160100.0,17.9742,17.9742,17.9446,17.952,160100.0
2010-04-07 14:00:00,24.29,24.3,24.27,24.28,152600.0,17.9594,17.9668,17.9446,17.952,152600.0
2010-04-07 14:30:00,24.29,24.29,24.24,24.27,214600.0,17.9594,17.9594,17.9224,17.9446,214600.0
2010-04-07 15:00:00,24.26,24.26,24.14,24.19,397400.0,17.9372,17.9372,17.8485,17.8855,397400.0
2010-04-07 15:30:00,24.19,24.25,24.15,24.15,907400.0,17.8855,17.9298,17.8559,17.8559,907400.0
2010-04-08 09:30:00,24.1,24.3,24.1,24.25,207300.0,17.8189,17.9668,17.8189,17.9298,207300.0
2010-04-08 10:00:00,24.24,24.34,24.23,24.26,183400.0,17.9224,17.9964,17.915,17.9372,183400.0
2010-04-08 10:30:00,24.27,24.32,24.23,24.24,263400.0,17.9446,17.9816,17.915,17.9224,263400.0
2010-04-08 11:00:00,24.24,24.27,24.22,24.25,127200.0,17.9224,17.9446,17.9077,17.9298,127200.0
2010-04-08 11:30:00,24.26,24.27,24.24,24.24,63600.0,17.9372,17.9446,17.9224,17.9224,63600.0
2010-04-08 12:00:00,24.24,24.3,24.24,24.28,219600.0,17.9224,17.9668,17.9224,17.952,219600.0
2010-04-08 12:30:00,24.28,24.3,24.23,24.24,171400.0,17.952,17.9668,17.915,17.9224,171400.0
2010-04-08 13:00:00,24.24,24.24,24.19,24.2,231900.0,17.9224,17.9224,17.8855,17.8929,231900.0
2010-04-08 13:30:00,24.21,24.25,24.2,24.25,161700.0,17.9003,17.9298,17.8929,17.9298,161700.0
2010-04-08 14:00:00,24.25,24.25,24.24,24.25,165600.0,17.9298,17.9298,17.9224,17.9298,165600.0
2010-04-08 14:30:00,24.24,24.25,24.22,24.25,145600.0,17.9224,17.9298,17.9077,17.9298,145600.0
2010-04-08 15:00:00,24.25,24.25,24.21,24.23,186200.0,17.9298,17.9298,17.9003,17.915,186200.0
2010-04-08 15:30:00,24.23,24.25,24.2,24.2,561900.0,17.915,17.9298,17.8929,17.8929,561900.0
2010-04-09 09:30:00,24.23,24.3,24.18,24.28,77500.0,17.915,17.9668,17.8781,17.952,77500.0
2010-04-09 10:00:00,24.28,24.28,24.13,24.16,243100.0,17.952,17.952,17.8411,17.8633,243100.0
2010-04-09 10:30:00,24.15,24.21,24.14,24.15,158800.0,17.8559,17.9003,17.8485,17.8559,158800.0
2010-04-09 11:00:00,24.15,24.18,24.13,24.16,127400.0,17.8559,17.8781,17.8411,17.8633,127400.0
2010-04-09 11:30:00,24.16,24.2,24.15,24.19,149300.0,17.8633,17.8929,17.8559,17.8855,149300.0
2010-04-09 12:00:00,24.2,24.28,24.19,24.27,103900.0,17.8929,17.952,17.8855,17.9446,103900.0
2010-04-09 12:30:00,24.27,24.29,24.24,24.27,167000.0,17.9446,17.9594,17.9224,17.9446,167000.0
2010-04-09 13:00:00,24.27,24.32,24.26,24.32,57100.0,17.9446,17.9816,17.9372,17.9816,57100.0
2010-04-09 13:30:00,24.32,24.36,24.29,24.32,147600.0,17.9816,18.0112,17.9594,17.9816,147600.0
2010-04-09 14:00:00,24.32,24.34,24.28,24.31,153500.0,17.9816,17.9964,17.952,17.9742,153500.0
2010-04-09 14:30:00,24.31,24.31,24.28,24.28,24900.0,17.9742,17.9742,17.952,17.952,24900.0
2010-04-09 15:00:00,24.28,24.29,24.25,24.29,61400.0,17.952,17.9594,17.9298,17.9594,61400.0
2010-04-09 15:30:00,24.28,24.33,24.24,24.33,734300.0,17.952,17.989,17.9224,17.989,734300.0
2010-04-12 09:30:00,24.28,24.33,24.18,24.25,199800.0,17.952,17.989,17.8781,17.9298,199800.0
2010-04-12 10:00:00,24.24,24.37,24.23,24.37,162700.0,17.9224,18.0186,17.915,18.0186,162700.0
2010-04-12 10:30:00,24.37,24.43,24.32,24.4,134400.0,18.0186,18.0629,17.9816,18.0407,134400.0
2010-04-12 11:00:00,24.4,24.42,24.35,24.42,67900.0,18.0407,18.0555,18.0038,18.0555,67900.0
2010-04-12 11:30:00,24.42,24.42,24.37,24.38,80200.0,18.0555,18.0555,18.0186,18.026,80200.0
2010-04-12 12:00:00,24.39,24.41,24.36,24.36,64900.0,18.0333,18.0481,18.0112,18.0112,64900.0
2010-04-12 12:30:00,24.37,24.41,24.35,24.41,53700.0,18.0186,18.0481,18.0038,18.0481,53700.0
2010-04-12 13:00:00,24.41,24.45,24.4,24.43,77100.0,18.0481,18.0777,18.0407,18.0629,77100.0
2010-04-12 13:30:00,24.44,24.44,24.42,24.44,53400.0,18.0703,18.0703,18.0555,18.0703,53400.0
2010-04-12 14:00:00,24.44,24.45,24.41,24.42,87300.0,18.0703,18.0777,18.0481,18.0555,87300.0
2010-04-12 14:30:00,24.42,24.45,24.41,24.44,66700.0,18.0555,18.0777,18.0481,18.0703,66700.0
2010-04-12 15:00:00,24.45,24.49,24.43,24.48,236000.0,18.0777,18.1073,18.0629,18.0999,236000.0
2010-04-12 15:30:00,24.48,24.56,24.45,24.54,964300.0,18.0999,18.159,18.0777,18.1443,964300.0
2010-04-13 09:30:00,24.43,24.68,24.43,24.53,284300.0,18.0629,18.2478,18.0629,18.1369,284300.0
2010-04-13 10:00:00,24.53,24.53,24.47,24.48,212900.0,18.1369,18.1369,18.0925,18.0999,212900.0
2010-04-13 10:30:00,24.48,24.53,24.42,24.51,102100.0,18.0999,18.1369,18.0555,18.1221,102100.0
2010-04-13 11:00:00,24.51,24.53,24.5,24.52,49900.0,18.1221,18.1369,18.1147,18.1295,49900.0
2010-04-13 11:30:00,24.52,24.54,24.5,24.5,76100.0,18.1295,18.1443,18.1147,18.1147,76100.0
2010-04-13 12:00:00,24.5,24.57,24.5,24.56,60400.0,18.1147,18.1664,18.1147,18.159,60400.0
2010-04-13 12:30:00,24.56,24.6,24.55,24.58,40200.0,18.159,18.1886,18.1516,18.1738,40200.0
2010-04-13 13:00:00,24.58,24.64,24.57,24.64,84400.0,18.1738,18.2182,18.1664,18.2182,84400.0
2010-04-13 13:30:00,24.64,24.67,24.62,24.64,70500.0,18.2182,18.2404,18.2034,18.2182,70500.0
2010-04-13 14:00:00,24.63,24.65,24.61,24.63,88200.0,18.2108,18.2256,18.196,18.2108,88200.0
2010-04-13 14:30:00,24.63,24.66,24.62,24.63,55000.0,18.2108,18.233,18.2034,18.2108,55000.0
2010-04-13 15:00:00,24.63,24.69,24.62,24.69,148900.0,18.2108,18.2552,18.2034,18.2552,148900.0
2010-04-13 15:30:00,24.69,24.72,24.67,24.68,519000.0,18.2552,18.2773,18.2404,18.2478,519000.0
2010-04-14 09:30:00,24.68,24.83,24.63,24.82,248900.0,18.2478,18.3587,18.2108,18.3513,248900.0
2010-04-14 10:00:00,24.82,24.87,24.78,24.87,148200.0,18.3513,18.3882,18.3217,18.3882,148200.0
2010-04-14 10:30:00,24.88,24.9,24.82,24.86,204400.0,18.3956,18.4104,18.3513,18.3809,204400.0
2010-04-14 11:00:00,24.87,24.91,24.83,24.9,391600.0,18.3882,18.4178,18.3587,18.4104,391600.0
2010-04-14 11:30:00,24.9,24.93,24.86,24.92,108900.0,18.4104,18.4326,18.3809,18.4252,108900.0
2010-04-14 12:00:00,24.91,24.95,24.89,24.9,100300.0,18.4178,18.4474,18.403,18.4104,100300.0
2010-04-14 12:30:00,24.9,24.99,24.88,24.97,170600.0,18.4104,18.477,18.3956,18.4622,170600.0
2010-04-14 13:00:00,24.98,24.98,24.94,24.97,56100.0,18.4696,18.4696,18.44,18.4622,56100.0
2010-04-14 13:30:00,24.98,25.0,24.96,24.98,139600.0,18.4696,18.4844,18.4548,18.4696,139600.0
2010-04-14 14:00:00,24.98,25.05,24.97,25.05,265200.0,18.4696,18.5213,18.4622,18.5213,265200.0
2010-04-14 14:30:00,25.05,25.07,25.02,25.04,85400.0,18.5213,18.5361,18.4992,18.5139,85400.0
2010-04-14 15:00:00,25.03,25.04,25.0,25.01,237100.0,18.5065,18.5139,18.4844,18.4918,237100.0
2010-04-14 15:30:00,25.02,25.07,25.0,25.07,572000.0,18.4992,18.5361,18.4844,18.5361,572000.0
2010-04-15 09:30:00,25.09,25.13,24.97,25.07,457600.0,18.5509,18.5805,18.4622,18.5361,457600.0
2010-04-15 10:00:00,25.07,25.09,25.01,25.04,78200.0,18.5361,18.5509,18.4918,18.5139,78200.0
2010-04-15 10:30:00,25.04,25.07,25.01,25.07,57600.0,18.5139,18.5361,18.4918,18.5361,57600.0
2010-04-15 11:00:00,25.07,25.09,25.03,25.04,94800.0,18.5361,18.5509,18.5065,18.5139,94800.0
2010-04-15 11:30:00,25.05,25.09,25.03,25.06,73500.0,18.5213,18.5509,18.5065,18.5287,73500.0
2010-04-15 12:00:00,25.06,25.2,25.05,25.18,283800.0,18.5287,18.6322,18.5213,18.6175,283800.0
2010-04-15 12:30:00,25.18,25.28,25.17,25.26,192400.0,18.6175,18.6914,18.6101,18.6766,192400.0
2010-04-15 13:00:00,25.25,25.29,25.21,25.29,144000.0,18.6692,18.6988,18.6396,18.6988,144000.0
2010-04-15 13:30:00,25.28,25.45,25.28,25.45,392100.0,18.6914,18.8171,18.6914,18.8171,392100.0
2010-04-15 14:00:00,25.44,25.47,25.39,25.41,266200.0,18.8097,18.8319,18.7727,18.7875,266200.0
2010-04-15 14:30:00,25.41,25.41,25.31,25.32,336600.0,18.7875,18.7875,18.7136,18.721,336600.0
2010-04-15 15:00:00,25.31,25.32,25.22,25.26,368600.0,18.7136,18.721,18.647,18.6766,368600.0
2010-04-15 15:30:00,25.26,25.35,25.25,25.35,810700.0,18.6766,18.7431,18.6692,18.7431,810700.0
2010-04-16 09:30:00,25.25,25.37,25.17,25.22,488300.0,18.6692,18.7579,18.6101,18.647,488300.0
2010-04-16 10:00:00,25.22,25.24,25.13,25.14,118700.0,18.647,18.6618,18.5805,18.5879,118700.0
2010-04-16 10:30:00,25.14,25.2,24.96,25.03,353300.0,18.5879,18.6322,18.4548,18.5065,353300.0
2010-04-16 11:00:00,25.03,25.07,24.76,24.88,512600.0,18.5065,18.5361,18.3069,18.3956,512600.0
2010-04-16 11:30:00,24.88,24.9,24.73,24.76,397700.0,18.3956,18.4104,18.2847,18.3069,397700.0
2010-04-16 12:00:00,24.76,24.8,24.68,24.75,233400.0,18.3069,18.3365,18.2478,18.2995,233400.0
2010-04-16 12:30:00,24.76,24.76,24.66,24.75,152500.0,18.3069,18.3069,18.233,18.2995,152500.0
2010-04-16 13:00:00,24.75,24.79,24.73,24.75,153800.0,18.2995,18.3291,18.2847,18.2995,153800.0
2010-04-16 13:30:00,24.75,24.75,24.68,24.73,145800.0,18.2995,18.2995,18.2478,18.2847,145800.0
2010-04-16 14:00:00,24.73,24.87,24.72,24.85,239800.0,18.2847,18.3882,18.2773,18.3735,239800.0
2010-04-16 14:30:00,24.86,24.86,24.68,24.69,181500.0,18.3809,18.3809,18.2478,18.2552,181500.0
2010-04-16 15:00:00,24.68,24.75,24.67,24.74,181900.0,18.2478,18.2995,18.2404,18.2921,181900.0
2010-04-16 15:30:00,24.74,24.83,24.67,24.67,774000.0,18.2921,18.3587,18.2404,18.2404,774000.0
2010-04-19 09:30:00,24.53,24.66,24.34,24.57,210200.0,18.1369,18.233,17.9964,18.1664,210200.0
2010-04-19 10:00:00,24.58,24.69,24.56,24.67,174100.0,18.1738,18.2552,18.159,18.2404,174100.0
2010-04-19 10:30:00,24.67,24.67,24.58,24.64,140900.0,18.2404,18.2404,18.1738,18.2182,140900.0
2010-04-19 11:00:00,24.65,24.68,24.56,24.62,128400.0,18.2256,18.2478,18.159,18.2034,128400.0
2010-04-19 11:30:00,24.63,24.66,24.52,24.52,130600.0,18.2108,18.233,18.1295,18.1295,130600.0
2010-04-19 12:00:00,24.52,24.55,24.44,24.53,188300.0,18.1295,18.1516,18.0703,18.1369,188300.0
2010-04-19 12:30:00,24.53,24.64,24.5,24.58,113100.0,18.1369,18.2182,18.1147,18.1738,113100.0
2010-04-19 13:00:00,24.58,24.61,24.55,24.6,113000.0,18.1738,18.196,18.1516,18.1886,113000.0
2010-04-19 13:30:00,24.6,24.61,24.51,24.51,129300.0,18.1886,18.196,18.1221,18.1221,129300.0
2010-04-19 14:00:00,24.52,24.66,24.49,24.65,114600.0,18.1295,18.233,18.1073,18.2256,114600.0
2010-04-19 14:30:00,24.65,24.7,24.62,24.66,230300.0,18.2256,18.2626,18.2034,18.233,230300.0
2010-04-19 15:00:00,24.66,24.71,24.64,24.7,155200.0,18.233,18.2699,18.2182,18.2626,155200.0
2010-04-19 15:30:00,24.7,24.74,24.65,24.74,365900.0,18.2626,18.2921,18.2256,18.2921,365900.0
2010-04-20 09:30:00,24.89,25.0,24.72,24.77,197900.0,18.403,18.4844,18.2773,18.3143,197900.0
2010-04-20 10:00:00,24.76,24.77,24.69,24.69,171200.0,18.3069,18.3143,18.2552,18.2552,171200.0
2010-04-20 10:30:00,24.7,24.83,24.69,24.83,148500.0,18.2626,18.3587,18.2552,18.3587,148500.0
2010-04-20 11:00:00,24.83,24.86,24.77,24.82,100200.0,18.3587,18.3809,18.3143,18.3513,100200.0
2010-04-20 11:30:00,24.82,24.84,24.79,24.81,69100.0,18.3513,18.3661,18.3291,18.3439,69100.0
2010-04-20 12:00:00,24.81,24.85,24.8,24.8,95200.0,18.3439,18.3735,18.3365,18.3365,95200.0
2010-04-20 12:30:00,24.81,24.83,24.77,24.8,73100.0,18.3439,18.3587,18.3143,18.3365,73100.0
2010-04-20 13:00:00,24.8,24.81,24.78,24.79,58500.0,18.3365,18.3439,18.3217,18.3291,58500.0
2010-04-20 13:30:00,24.8,24.8,24.79,24.79,25800.0,18.3365,18.3365,18.3291,18.3291,25800.0
2010-04-20 14:00:00,24.8,24.81,24.76,24.8,72600.0,18.3365,18.3439,18.3069,18.3365,72600.0
2010-04-20 14:30:00,24.79,24.83,24.79,24.83,111600.0,18.3291,18.3587,18.3291,18.3587,111600.0
2010-04-20 15:00:00,24.83,24.86,24.81,24.83,151000.0,18.3587,18.3809,18.3439,18.3587,151000.0
2010-04-20 15:30:00,24.83,24.92,24.83,24.91,436700.0,18.3587,18.4252,18.3587,18.4178,436700.0
2010-04-21 09:30:00,24.9,24.91,24.7,24.74,185700.0,18.4104,18.4178,18.2626,18.2921,185700.0
2010-04-21 10:00:00,24.74,24.77,24.68,24.71,184500.0,18.2921,18.3143,18.2478,18.2699,184500.0
2010-04-21 10:30:00,24.71,24.84,24.69,24.79,268200.0,18.2699,18.3661,18.2552,18.3291,268200.0
2010-04-21 11:00:00,24.8,24.85,24.78,24.81,98300.0,18.3365,18.3735,18.3217,18.3439,98300.0
2010-04-21 11:30:00,24.81,24.83,24.73,24.82,73400.0,18.3439,18.3587,18.2847,18.3513,73400.0
2010-04-21 12:00:00,24.83,24.83,24.8,24.82,39300.0,18.3587,18.3587,18.3365,18.3513,39300.0
2010-04-21 12:30:00,24.82,24.85,24.8,24.83,102200.0,18.3513,18.3735,18.3365,18.3587,102200.0
2010-04-21 13:00:00,24.84,24.84,24.77,24.78,91800.0,18.3661,18.3661,18.3143,18.3217,91800.0
2010-04-21 13:30:00,24.79,24.79,24.75,24.76,90000.0,18.3291,18.3291,18.2995,18.3069,90000.0
2010-04-21 14:00:00,24.76,24.77,24.58,24.59,295200.0,18.3069,18.3143,18.1738,18.1812,295200.0
2010-04-21 14:30:00,24.59,24.62,24.57,24.62,139500.0,18.1812,18.2034,18.1664,18.2034,139500.0
2010-04-21 15:00:00,24.63,24.68,24.62,24.64,182600.0,18.2108,18.2478,18.2034,18.2182,182600.0
2010-04-21 15:30:00,24.65,24.79,24.64,24.76,521800.0,18.2256,18.3291,18.2182,18.3069,521800.0
2010-04-22 09:30:00,24.63,24.68,24.45,24.52,182200.0,18.2108,18.2478,18.0777,18.1295,182200.0
2010-04-22 10:00:00,24.52,24.6,24.48,24.57,237100.0,18.1295,18.1886,18.0999,18.1664,237100.0
2010-04-22 10:30:00,24.58,24.68,24.5,24.63,220700.0,18.1738,18.2478,18.1147,18.2108,220700.0
2010-04-22 11:00:00,24.63,24.63,24.57,24.62,53500.0,18.2108,18.2108,18.1664,18.2034,53500.0
2010-04-22 11:30:00,24.62,24.65,24.54,24.65,114400.0,18.2034,18.2256,18.1443,18.2256,114400.0
2010-04-22 12:00:00,24.64,24.73,24.6,24.67,126800.0,18.2182,18.2847,18.1886,18.2404,126800.0
2010-04-22 12:30:00,24.67,24.71,24.65,24.69,49300.0,18.2404,18.2699,18.2256,18.2552,49300.0
2010-04-22 13:00:00,24.69,24.85,24.69,24.81,88300.0,18.2552,18.3735,18.2552,18.3439,88300.0
2010-04-22 13:30:00,24.81,24.81,24.75,24.78,238200.0,18.3439,18.3439,18.2995,18.3217,238200.0
2010-04-22 14:00:00,24.77,24.78,24.69,24.74,196100.0,18.3143,18.3217,18.2552,18.2921,196100.0
2010-04-22 14:30:00,24.73,24.75,24.68,24.71,232100.0,18.2847,18.2995,18.2478,18.2699,232100.0
2010-04-22 15:00:00,24.71,24.8,24.7,24.78,308300.0,18.2699,18.3365,18.2626,18.3217,308300.0
2010-04-22 15:30:00,24.77,24.85,24.75,24.79,514200.0,18.3143,18.3735,18.2995,18.3291,514200.0
2010-04-23 09:30:00,24.77,24.78,24.62,24.67,136600.0,18.3143,18.3217,18.2034,18.2404,136600.0
2010-04-23 10:00:00,24.68,24.75,24.66,24.67,163100.0,18.2478,18.2995,18.233,18.2404,163100.0
2010-04-23 10:30:00,24.67,24.75,24.61,24.72,245200.0,18.2404,18.2995,18.196,18.2773,245200.0
2010-04-23 11:00:00,24.73,24.78,24.69,24.7,189700.0,18.2847,18.3217,18.2552,18.2626,189700.0
2010-04-23 11:30:00,24.71,24.71,24.63,24.71,100400.0,18.2699,18.2699,18.2108,18.2699,100400.0
2010-04-23 12:00:00,24.71,24.71,24.62,24.62,108700.0,18.2699,18.2699,18.2034,18.2034,108700.0
2010-04-23 12:30:00,24.62,24.67,24.61,24.67,57500.0,18.2034,18.2404,18.196,18.2404,57500.0
2010-04-23 13:00:00,24.67,24.69,24.66,24.68,49100.0,18.2404,18.2552,18.233,18.2478,49100.0
2010-04-23 13:30:00,24.68,24.71,24.66,24.69,125000.0,18.2478,18.2699,18.233,18.2552,125000.0
2010-04-23 14:00:00,24.7,24.7,24.67,24.69,56700.0,18.2626,18.2626,18.2404,18.2552,56700.0
2010-04-23 14:30:00,24.69,24.73,24.66,24.73,146300.0,18.2552,18.2847,18.233,18.2847,146300.0
2010-04-23 15:00:00,24.73,24.73,24.7,24.71,246600.0,18.2847,18.2847,18.2626,18.2699,246600.0
2010-04-23 15:30:00,24.72,24.74,24.69,24.71,617300.0,18.2773,18.2921,18.2552,18.2699,617300.0
2010-04-26 09:30:00,24.66,24.73,24.54,24.71,128500.0,18.233,18.2847,18.1443,18.2699,128500.0
2010-04-26 10:00:00,24.71,24.86,24.71,24.8,123900.0,18.2699,18.3809,18.2699,18.3365,123900.0
2010-04-26 10:30:00,24.8,24.9,24.77,24.87,102600.0,18.3365,18.4104,18.3143,18.3882,102600.0
2010-04-26 11:00:00,24.86,24.9,24.84,24.87,102800.0,18.3809,18.4104,18.3661,18.3882,102800.0
2010-04-26 11:30:00,24.86,24.92,24.83,24.85,115000.0,18.3809,18.4252,18.3587,18.3735,115000.0
2010-04-26 12:00:00,24.84,24.85,24.8,24.82,63200.0,18.3661,18.3735,18.3365,18.3513,63200.0
2010-04-26 12:30:00,24.82,24.9,24.81,24.9,66700.0,18.3513,18.4104,18.3439,18.4104,66700.0
2010-04-26 13:00:00,24.9,24.9,24.86,24.88,68700.0,18.4104,18.4104,18.3809,18.3956,68700.0
2010-04-26 13:30:00,24.88,24.89,24.83,24.88,88800.0,18.3956,18.403,18.3587,18.3956,88800.0
2010-04-26 14:00:00,24.87,24.89,24.85,24.89,50900.0,18.3882,18.403,18.3735,18.403,50900.0
2010-04-26 14:30:00,24.89,24.9,24.79,24.8,109700.0,18.403,18.4104,18.3291,18.3365,109700.0
2010-04-26 15:00:00,24.8,24.84,24.71,24.72,175300.0,18.3365,18.3661,18.2699,18.2773,175300.0
2010-04-26 15:30:00,24.72,24.8,24.72,24.76,367500.0,18.2773,18.3365,18.2773,18.3069,367500.0
2010-04-27 09:30:00,24.59,24.88,24.5,24.88,343700.0,18.1812,18.3956,18.1147,18.3956,343700.0
2010-04-27 10:00:00,24.89,25.05,24.84,24.98,274800.0,18.403,18.5213,18.3661,18.4696,274800.0
2010-04-27 10:30:00,24.97,24.98,24.81,24.86,165600.0,18.4622,18.4696,18.3439,18.3809,165600.0
2010-04-27 11:00:00,24.86,24.87,24.54,24.57,307000.0,18.3809,18.3882,18.1443,18.1664,307000.0
2010-04-27 11:30:00,24.56,24.59,24.47,24.53,148500.0,18.159,18.1812,18.0925,18.1369,148500.0
2010-04-27 12:00:00,24.54,24.57,24.4,24.44,158100.0,18.1443,18.1664,18.0407,18.0703,158100.0
2010-04-27 12:30:00,24.44,24.52,24.42,24.48,123400.0,18.0703,18.1295,18.0555,18.0999,123400.0
2010-04-27 13:00:00,24.48,24.56,24.45,24.55,92900.0,18.0999,18.159,18.0777,18.1516,92900.0
2010-04-27 13:30:00,24.56,24.57,24.49,24.5,107800.0,18.159,18.1664,18.1073,18.1147,107800.0
2010-04-27 14:00:00,24.5,24.51,24.37,24.4,138900.0,18.1147,18.1221,18.0186,18.0407,138900.0
2010-04-27 14:30:00,24.4,24.41,24.24,24.25,299000.0,18.0407,18.0481,17.9224,17.9298,299000.0
2010-04-27 15:00:00,24.25,24.39,24.23,24.3,217600.0,17.9298,18.0333,17.915,17.9668,217600.0
2010-04-27 15:30:00,24.29,24.31,24.06,24.1,717000.0,17.9594,17.9742,17.7894,17.8189,717000.0
2010-04-28 09:30:00,24.28,24.4,24.14,24.24,312000.0,17.952,18.0407,17.8485,17.9224,312000.0
2010-04-28 10:00:00,24.24,24.31,24.17,24.28,204900.0,17.9224,17.9742,17.8707,17.952,204900.0
2010-04-28 10:30:00,24.29,24.33,24.13,24.2,290200.0,17.9594,17.989,17.8411,17.8929,290200.0
2010-04-28 11:00:00,24.21,24.37,24.21,24.32,197600.0,17.9003,18.0186,17.9003,17.9816,197600.0
2010-04-28 11:30:00,24.32,24.35,24.18,24.31,153300.0,17.9816,18.0038,17.8781,17.9742,153300.0
2010-04-28 12:00:00,24.32,24.4,24.26,24.35,102800.0,17.9816,18.0407,17.9372,18.0038,102800.0
2010-04-28 12:30:00,24.35,24.39,24.28,24.33,98000.0,18.0038,18.0333,17.952,17.989,98000.0
2010-04-28 13:00:00,24.33,24.35,24.26,24.28,80900.0,17.989,18.0038,17.9372,17.952,80900.0
2010-04-28 13:30:00,24.28,24.31,24.24,24.24,77400.0,17.952,17.9742,17.9224,17.9224,77400.0
2010-04-28 14:00:00,24.24,24.27,24.17,24.18,336100.0,17.9224,17.9446,17.8707,17.8781,336100.0
2010-04-28 14:30:00,24.19,24.22,24.11,24.16,231800.0,17.8855,17.9077,17.8263,17.8633,231800.0
2010-04-28 15:00:00,24.16,24.2,24.1,24.13,247300.0,17.8633,17.8929,17.8189,17.8411,247300.0
2010-04-28 15:30:00,24.13,24.14,23.99,24.09,788000.0,17.8411,17.8485,17.7376,17.8115,788000.0
2010-04-29 09:30:00,24.2,24.54,24.16,24.48,280600.0,17.8929,18.1443,17.8633,18.0999,280600.0
2010-04-29 10:00:00,24.49,24.79,24.47,24.79,370200.0,18.1073,18.3291,18.0925,18.3291,370200.0
2010-04-29 10:30:00,24.79,24.89,24.75,24.85,284000.0,18.3291,18.403,18.2995,18.3735,284000.0
2010-04-29 11:00:00,24.84,24.86,24.75,24.85,248300.0,18.3661,18.3809,18.2995,18.3735,248300.0
2010-04-29 11:30:00,24.85,24.89,24.74,24.76,295500.0,18.3735,18.403,18.2921,18.3069,295500.0
2010-04-29 12:00:00,24.76,24.83,24.74,24.74,382300.0,18.3069,18.3587,18.2921,18.2921,382300.0
2010-04-29 12:30:00,24.75,24.75,24.68,24.68,230800.0,18.2995,18.2995,18.2478,18.2478,230800.0
2010-04-29 13:00:00,24.69,24.75,24.67,24.73,244400.0,18.2552,18.2995,18.2404,18.2847,244400.0
2010-04-29 13:30:00,24.73,24.75,24.7,24.74,113400.0,18.2847,18.2995,18.2626,18.2921,113400.0
2010-04-29 14:00:00,24.75,24.75,24.71,24.73,173200.0,18.2995,18.2995,18.2699,18.2847,173200.0
2010-04-29 14:30:00,24.74,24.77,24.69,24.7,186600.0,18.2921,18.3143,18.2552,18.2626,186600.0
2010-04-29 15:00:00,24.7,24.72,24.66,24.7,223300.0,18.2626,18.2773,18.233,18.2626,223300.0
2010-04-29 15:30:00,24.71,24.79,24.7,24.78,677500.0,18.2699,18.3291,18.2626,18.3217,677500.0
2010-04-30 09:30:00,24.87,24.87,24.47,24.7,272800.0,18.3882,18.3882,18.0925,18.2626,272800.0
2010-04-30 10:00:00,24.7,24.71,24.45,24.63,210100.0,18.2626,18.2699,18.0777,18.2108,210100.0
2010-04-30 10:30:00,24.63,24.77,24.55,24.73,146000.0,18.2108,18.3143,18.1516,18.2847,146000.0
2010-04-30 11:00:00,24.73,24.78,24.53,24.54,136400.0,18.2847,18.3217,18.1369,18.1443,136400.0
2010-04-30 11:30:00,24.54,24.59,24.52,24.57,54900.0,18.1443,18.1812,18.1295,18.1664,54900.0
2010-04-30 12:00:00,24.58,24.59,24.36,24.39,186400.0,18.1738,18.1812,18.0112,18.0333,186400.0
2010-04-30 12:30:00,24.39,24.4,24.25,24.27,178500.0,18.0333,18.0407,17.9298,17.9446,178500.0
2010-04-30 13:00:00,24.28,24.39,24.27,24.36,164600.0,17.952,18.0333,17.9446,18.0112,164600.0
2010-04-30 13:30:00,24.35,24.4,24.35,24.35,123800.0,18.0038,18.0407,18.0038,18.0038,123800.0
2010-04-30 14:00:00,24.36,24.42,24.33,24.42,142500.0,18.0112,18.0555,17.989,18.0555,142500.0
2010-04-30 14:30:00,24.41,24.42,24.18,24.18,327300.0,18.0481,18.0555,17.8781,17.8781,327300.0
2010-04-30 15:00:00,24.18,24.3,24.15,24.27,286200.0,17.8781,17.9668,17.8559,17.9446,286200.0
2010-04-30 15:30:00,24.27,24.3,24.22,24.24,789700.0,17.9446,17.9668,17.9077,17.9224,789700.0
2010-05-03 09:30:00,24.37,24.52,24.36,24.43,169600.0,18.0186,18.1295,18.0112,18.0629,169600.0
2010-05-03 10:00:00,24.43,24.5,24.37,24.41,105000.0,18.0629,18.1147,18.0186,18.0481,105000.0
2010-05-03 10:30:00,24.4,24.41,24.23,24.26,176800.0,18.0407,18.0481,17.915,17.9372,176800.0
2010-05-03 11:00:00,24.25,24.3,24.19,24.2,208800.0,17.9298,17.9668,17.8855,17.8929,208800.0
2010-05-03 11:30:00,24.2,24.32,24.2,24.31,136300.0,17.8929,17.9816,17.8929,17.9742,136300.0
2010-05-03 12:00:00,24.31,24.37,24.27,24.35,147800.0,17.9742,18.0186,17.9446,18.0038,147800.0
2010-05-03 12:30:00,24.35,24.45,24.33,24.45,179000.0,18.0038,18.0777,17.989,18.0777,179000.0
2010-05-03 13:00:00,24.45,24.52,24.38,24.52,157700.0,18.0777,18.1295,18.026,18.1295,157700.0
2010-05-03 13:30:00,24.51,24.58,24.51,24.51,119800.0,18.1221,18.1738,18.1221,18.1221,119800.0
2010-05-03 14:00:00,24.51,24.56,24.46,24.56,175700.0,18.1221,18.159,18.0851,18.159,175700.0
2010-05-03 14:30:00,24.56,24.59,24.5,24.5,213300.0,18.159,18.1812,18.1147,18.1147,213300.0
2010-05-03 15:00:00,24.5,24.51,24.35,24.41,290800.0,18.1147,18.1221,18.0038,18.0481,290800.0
2010-05-03 15:30:00,24.41,24.57,24.4,24.56,647400.0,18.0481,18.1664,18.0407,18.159,647400.0
2010-05-04 09:30:00,24.23,24.47,23.97,24.3,233200.0,17.915,18.0925,17.7228,17.9668,233200.0
2010-05-04 10:00:00,24.3,24.5,24.29,24.33,197100.0,17.9668,18.1147,17.9594,17.989,197100.0
2010-05-04 10:30:00,24.32,24.32,24.06,24.13,236200.0,17.9816,17.9816,17.7894,17.8411,236200.0
2010-05-04 11:00:00,24.12,24.22,24.06,24.1,179400.0,17.8337,17.9077,17.7894,17.8189,179400.0
2010-05-04 11:30:00,24.1,24.18,24.03,24.03,121500.0,17.8189,17.8781,17.7672,17.7672,121500.0
2010-05-04 12:00:00,24.03,24.06,23.87,24.06,267600.0,17.7672,17.7894,17.6489,17.7894,267600.0
2010-05-04 12:30:00,24.05,24.23,24.04,24.15,145700.0,17.782,17.915,17.7746,17.8559,145700.0
2010-05-04 13:00:00,24.15,24.17,24.07,24.08,92700.0,17.8559,17.8707,17.7967,17.8041,92700.0
2010-05-04 13:30:00,24.09,24.21,24.08,24.13,115700.0,17.8115,17.9003,17.8041,17.8411,115700.0
2010-05-04 14:00:00,24.12,24.13,24.02,24.06,114600.0,17.8337,17.8411,17.7598,17.7894,114600.0
2010-05-04 14:30:00,24.07,24.09,23.89,23.89,238000.0,17.7967,17.8115,17.6637,17.6637,238000.0
2010-05-04 15:00:00,23.9,23.99,23.87,23.94,283100.0,17.6711,17.7376,17.6489,17.7006,283100.0
2010-05-04 15:30:00,23.94,24.05,23.86,23.98,748600.0,17.7006,17.782,17.6415,17.7302,748600.0
2010-05-05 09:30:00,23.83,24.05,23.8,23.85,324200.0,17.6193,17.782,17.5971,17.6341,324200.0
2010-05-05 10:00:00,23.83,23.89,23.68,23.7,148400.0,17.6193,17.6637,17.5084,17.5232,148400.0
2010-05-05 10:30:00,23.68,23.77,23.68,23.73,321500.0,17.5084,17.5749,17.5084,17.5454,321500.0
2010-05-05 11:00:00,23.73,23.76,23.64,23.64,388100.0,17.5454,17.5675,17.4788,17.4788,388100.0
2010-05-05 11:30:00,23.65,23.76,23.65,23.73,196800.0,17.4862,17.5675,17.4862,17.5454,196800.0
2010-05-05 12:00:00,23.73,23.76,23.65,23.7,165000.0,17.5454,17.5675,17.4862,17.5232,165000.0
2010-05-05 12:30:00,23.69,23.74,23.66,23.68,88100.0,17.5158,17.5528,17.4936,17.5084,88100.0
2010-05-05 13:00:00,23.7,23.73,23.65,23.67,67800.0,17.5232,17.5454,17.4862,17.501,67800.0
2010-05-05 13:30:00,23.66,23.7,23.61,23.66,93900.0,17.4936,17.5232,17.4566,17.4936,93900.0
2010-05-05 14:00:00,23.66,23.69,23.56,23.56,90200.0,17.4936,17.5158,17.4197,17.4197,90200.0
2010-05-05 14:30:00,23.57,23.58,23.46,23.47,273100.0,17.4271,17.4345,17.3457,17.3531,273100.0
2010-05-05 15:00:00,23.47,23.5,23.41,23.46,295700.0,17.3531,17.3753,17.3088,17.3457,295700.0
2010-05-05 15:30:00,23.46,23.55,23.41,23.51,951000.0,17.3457,17.4123,17.3088,17.3827,951000.0
2010-05-06 09:30:00,23.41,23.61,23.3,23.52,263200.0,17.3088,17.4566,17.2274,17.3901,263200.0
2010-05-06 10:00:00,23.53,23.55,23.43,23.44,135400.0,17.3975,17.4123,17.3235,17.3309,135400.0
2010-05-06 10:30:00,23.45,23.51,23.37,23.42,168500.0,17.3383,17.3827,17.2792,17.3162,168500.0
2010-05-06 11:00:00,23.41,23.42,23.32,23.33,299700.0,17.3088,17.3162,17.2422,17.2496,299700.0
2010-05-06 11:30:00,23.33,23.33,23.12,23.2,225200.0,17.2496,17.2496,17.0943,17.1535,225200.0
2010-05-06 12:00:00,23.21,23.28,23.19,23.19,150900.0,17.1609,17.2126,17.1461,17.1461,150900.0
2010-05-06 12:30:00,23.2,23.21,23.13,23.19,205100.0,17.1535,17.1609,17.1017,17.1461,205100.0
2010-05-06 13:00:00,23.2,23.23,23.01,23.04,212200.0,17.1535,17.1757,17.013,17.0352,212200.0
2010-05-06 13:30:00,23.04,23.05,22.94,22.98,225900.0,17.0352,17.0426,16.9613,16.9908,225900.0
2010-05-06 14:00:00,22.99,23.03,22.72,22.82,536400.0,16.9982,17.0278,16.7986,16.8725,536400.0
2010-05-06 14:30:00,22.82,22.82,21.64,22.23,822000.0,16.8725,16.8725,16.0001,16.4363,822000.0
2010-05-06 15:00:00,22.24,22.66,21.95,22.44,711200.0,16.4437,16.7542,16.2293,16.5916,711200.0
2010-05-06 15:30:00,22.44,22.75,22.4,22.53,1460100.0,16.5916,16.8208,16.562,16.6581,1460100.0
2010-05-07 09:30:00,22.52,22.74,22.25,22.49,593000.0,16.6507,16.8134,16.4511,16.6285,593000.0
2010-05-07 10:00:00,22.49,22.66,22.11,22.22,466100.0,16.6285,16.7542,16.3476,16.4289,466100.0
2010-05-07 10:30:00,22.16,22.38,22.07,22.13,346600.0,16.3845,16.5472,16.318,16.3624,346600.0
2010-05-07 11:00:00,22.12,22.55,22.05,22.25,372200.0,16.355,16.6729,16.3032,16.4511,372200.0
2010-05-07 11:30:00,22.24,22.46,22.12,22.4,169500.0,16.4437,16.6064,16.355,16.562,169500.0
2010-05-07 12:00:00,22.39,22.47,22.22,22.26,342500.0,16.5546,16.6137,16.4289,16.4585,342500.0
2010-05-07 12:30:00,22.26,22.39,22.17,22.27,638200.0,16.4585,16.5546,16.3919,16.4659,638200.0
2010-05-07 13:00:00,22.28,22.34,22.17,22.31,298300.0,16.4733,16.5176,16.3919,16.4954,298300.0
2010-05-07 13:30:00,22.32,22.53,22.29,22.42,287600.0,16.5028,16.6581,16.4807,16.5768,287600.0
2010-05-07 14:00:00,22.43,22.46,22.3,22.31,165400.0,16.5842,16.6064,16.4881,16.4954,165400.0
2010-05-07 14:30:00,22.3,22.41,22.26,22.33,266600.0,16.4881,16.5694,16.4585,16.5102,266600.0
2010-05-07 15:00:00,22.32,22.41,22.24,22.33,379800.0,16.5028,16.5694,16.4437,16.5102,379800.0
2010-05-07 15:30:00,22.33,22.36,22.24,22.3,887100.0,16.5102,16.5324,16.4437,16.4881,887100.0
2010-05-10 09:30:00,22.96,23.28,22.74,22.96,475200.0,16.976,17.2126,16.8134,16.976,475200.0
2010-05-10 10:00:00,22.96,23.05,22.9,22.96,240500.0,16.976,17.0426,16.9317,16.976,240500.0
2010-05-10 10:30:00,22.97,23.0,22.87,22.91,188200.0,16.9834,17.0056,16.9095,16.9391,188200.0
2010-05-10 11:00:00,22.91,23.01,22.85,23.01,310000.0,16.9391,17.013,16.8947,17.013,310000.0
2010-05-10 11:30:00,23.0,23.04,22.93,23.0,124200.0,17.0056,17.0352,16.9539,17.0056,124200.0
2010-05-10 12:00:00,23.0,23.02,22.95,22.95,120800.0,17.0056,17.0204,16.9686,16.9686,120800.0
2010-05-10 12:30:00,22.96,22.99,22.93,22.93,75200.0,16.976,16.9982,16.9539,16.9539,75200.0
2010-05-10 13:00:00,22.93,22.94,22.79,22.89,128600.0,16.9539,16.9613,16.8503,16.9243,128600.0
2010-05-10 13:30:00,22.88,22.93,22.82,22.86,145100.0,16.9169,16.9539,16.8725,16.9021,145100.0
2010-05-10 14:00:00,22.86,22.97,22.81,22.93,164600.0,16.9021,16.9834,16.8651,16.9539,164600.0
2010-05-10 14:30:00,22.93,22.96,22.88,22.96,158000.0,16.9539,16.976,16.9169,16.976,158000.0
2010-05-10 15:00:00,22.96,22.96,22.86,22.94,194000.0,16.976,16.976,16.9021,16.9613,194000.0
2010-05-10 15:30:00,22.93,23.03,22.88,23.01,1339500.0,16.9539,17.0278,16.9169,17.013,1339500.0
2010-05-11 09:30:00,22.81,23.03,22.62,22.9,193900.0,16.8651,17.0278,16.7247,16.9317,193900.0
2010-05-11 10:00:00,22.9,23.09,22.9,22.99,168000.0,16.9317,17.0722,16.9317,16.9982,168000.0
2010-05-11 10:30:00,23.0,23.1,22.97,23.05,469200.0,17.0056,17.0796,16.9834,17.0426,469200.0
2010-05-11 11:00:00,23.05,23.13,23.03,23.12,168000.0,17.0426,17.1017,17.0278,17.0943,168000.0
2010-05-11 11:30:00,23.13,23.21,23.08,23.2,209000.0,17.1017,17.1609,17.0648,17.1535,209000.0
2010-05-11 12:00:00,23.2,23.31,23.17,23.17,174500.0,17.1535,17.2348,17.1313,17.1313,174500.0
2010-05-11 12:30:00,23.18,23.27,23.14,23.26,251300.0,17.1387,17.2052,17.1091,17.1979,251300.0
2010-05-11 13:00:00,23.26,23.41,23.21,23.41,198200.0,17.1979,17.3088,17.1609,17.3088,198200.0
2010-05-11 13:30:00,23.4,23.51,23.38,23.39,166200.0,17.3014,17.3827,17.2866,17.294,166200.0
2010-05-11 14:00:00,23.38,23.39,23.28,23.3,483000.0,17.2866,17.294,17.2126,17.2274,483000.0
2010-05-11 14:30:00,23.3,23.32,23.19,23.27,186300.0,17.2274,17.2422,17.1461,17.2052,186300.0
2010-05-11 15:00:00,23.27,23.27,23.16,23.22,324000.0,17.2052,17.2052,17.1239,17.1683,324000.0
2010-05-11 15:30:00,23.22,23.28,23.17,23.18,608900.0,17.1683,17.2126,17.1313,17.1387,608900.0
2010-05-12 09:30:00,23.21,23.25,23.07,23.18,184100.0,17.1609,17.1905,17.0574,17.1387,184100.0
2010-05-12 10:00:00,23.19,23.22,23.04,23.17,285000.0,17.1461,17.1683,17.0352,17.1313,285000.0
2010-05-12 10:30:00,23.18,23.2,23.11,23.16,134000.0,17.1387,17.1535,17.0869,17.1239,134000.0
2010-05-12 11:00:00,23.16,23.28,23.16,23.21,106500.0,17.1239,17.2126,17.1239,17.1609,106500.0
2010-05-12 11:30:00,23.21,23.28,23.19,23.28,70600.0,17.1609,17.2126,17.1461,17.2126,70600.0
2010-05-12 12:00:00,23.28,23.34,23.25,23.33,91200.0,17.2126,17.257,17.1905,17.2496,91200.0
2010-05-12 12:30:00,23.33,23.38,23.3,23.38,86600.0,17.2496,17.2866,17.2274,17.2866,86600.0
2010-05-12 13:00:00,23.38,23.44,23.37,23.39,169700.0,17.2866,17.3309,17.2792,17.294,169700.0
2010-05-12 13:30:00,23.39,23.43,23.34,23.4,168300.0,17.294,17.3235,17.257,17.3014,168300.0
2010-05-12 14:00:00,23.4,23.52,23.39,23.51,218100.0,17.3014,17.3901,17.294,17.3827,218100.0
2010-05-12 14:30:00,23.51,23.53,23.45,23.49,169100.0,17.3827,17.3975,17.3383,17.3679,169100.0
2010-05-12 15:00:00,23.49,23.51,23.42,23.46,173700.0,17.3679,17.3827,17.3162,17.3457,173700.0
2010-05-12 15:30:00,23.47,23.51,23.41,23.47,568300.0,17.3531,17.3827,17.3088,17.3531,568300.0
2010-05-13 09:30:00,23.4,23.44,23.26,23.32,192400.0,17.3014,17.3309,17.1979,17.2422,192400.0
2010-05-13 10:00:00,23.32,23.45,23.3,23.35,129800.0,17.2422,17.3383,17.2274,17.2644,129800.0
2010-05-13 10:30:00,23.35,23.38,23.32,23.34,98800.0,17.2644,17.2866,17.2422,17.257,98800.0
2010-05-13 11:00:00,23.34,23.4,23.3,23.4,101200.0,17.257,17.3014,17.2274,17.3014,101200.0
2010-05-13 11:30:00,23.39,23.41,23.35,23.35,186000.0,17.294,17.3088,17.2644,17.2644,186000.0
2010-05-13 12:00:00,23.35,23.42,23.34,23.4,86000.0,17.2644,17.3162,17.257,17.3014,86000.0
2010-05-13 12:30:00,23.38,23.4,23.36,23.37,50900.0,17.2866,17.3014,17.2718,17.2792,50900.0
2010-05-13 13:00:00,23.36,23.43,23.34,23.41,64000.0,17.2718,17.3235,17.257,17.3088,64000.0
2010-05-13 13:30:00,23.4,23.43,23.39,23.41,92900.0,17.3014,17.3235,17.294,17.3088,92900.0
2010-05-13 14:00:00,23.4,23.42,23.33,23.33,132400.0,17.3014,17.3162,17.2496,17.2496,132400.0
2010-05-13 14:30:00,23.34,23.34,23.23,23.27,190800.0,17.257,17.257,17.1757,17.2052,190800.0
2010-05-13 15:00:00,23.27,23.3,23.19,23.28,349500.0,17.2052,17.2274,17.1461,17.2126,349500.0
2010-05-13 15:30:00,23.27,23.29,23.13,23.13,915700.0,17.2052,17.22,17.1017,17.1017,915700.0
2010-05-14 09:30:00,22.97,23.11,22.89,23.01,270400.0,16.9834,17.0869,16.9243,17.013,270400.0
2010-05-14 10:00:00,23.01,23.09,22.89,23.03,194000.0,17.013,17.0722,16.9243,17.0278,194000.0
2010-05-14 10:30:00,23.03,23.05,22.92,22.94,128500.0,17.0278,17.0426,16.9465,16.9613,128500.0
2010-05-14 11:00:00,22.94,22.95,22.78,22.86,220700.0,16.9613,16.9686,16.843,16.9021,220700.0
2010-05-14 11:30:00,22.86,22.93,22.79,22.85,149300.0,16.9021,16.9539,16.8503,16.8947,149300.0
2010-05-14 12:00:00,22.85,22.92,22.72,22.9,163100.0,16.8947,16.9465,16.7986,16.9317,163100.0
2010-05-14 12:30:00,22.89,22.98,22.84,22.98,110100.0,16.9243,16.9908,16.8873,16.9908,110100.0
2010-05-14 13:00:00,22.98,23.01,22.84,22.85,107500.0,16.9908,17.013,16.8873,16.8947,107500.0
2010-05-14 13:30:00,22.85,22.9,22.83,22.88,120800.0,16.8947,16.9317,16.8799,16.9169,120800.0
2010-05-14 14:00:00,22.87,22.89,22.73,22.79,109800.0,16.9095,16.9243,16.806,16.8503,109800.0
2010-05-14 14:30:00,22.79,22.82,22.69,22.71,202200.0,16.8503,16.8725,16.7764,16.7912,202200.0
2010-05-14 15:00:00,22.71,22.74,22.63,22.68,266100.0,16.7912,16.8134,16.732,16.769,266100.0
2010-05-14 15:30:00,22.69,22.83,22.68,22.8,903100.0,16.7764,16.8799,16.769,16.8577,903100.0
2010-05-17 09:30:00,22.82,23.06,22.72,22.76,173000.0,16.8725,17.05,16.7986,16.8282,173000.0
2010-05-17 10:00:00,22.75,22.91,22.72,22.91,174200.0,16.8208,16.9391,16.7986,16.9391,174200.0
2010-05-17 10:30:00,22.91,22.98,22.86,22.93,249800.0,16.9391,16.9908,16.9021,16.9539,249800.0
2010-05-17 11:00:00,22.92,22.93,22.84,22.89,237200.0,16.9465,16.9539,16.8873,16.9243,237200.0
2010-05-17 11:30:00,22.88,22.9,22.77,22.81,177300.0,16.9169,16.9317,16.8356,16.8651,177300.0
2010-05-17 12:00:00,22.81,22.81,22.66,22.66,267700.0,16.8651,16.8651,16.7542,16.7542,267700.0
2010-05-17 12:30:00,22.65,22.78,22.65,22.76,214600.0,16.7468,16.843,16.7468,16.8282,214600.0
2010-05-17 13:00:00,22.76,22.8,22.7,22.76,95200.0,16.8282,16.8577,16.7838,16.8282,95200.0
2010-05-17 13:30:00,22.76,22.8,22.67,22.78,150100.0,16.8282,16.8577,16.7616,16.843,150100.0
2010-05-17 14:00:00,22.78,22.82,22.73,22.73,150100.0,16.843,16.8725,16.806,16.806,150100.0
2010-05-17 14:30:00,22.73,22.86,22.72,22.81,206100.0,16.806,16.9021,16.7986,16.8651,206100.0
2010-05-17 15:00:00,22.8,22.89,22.7,22.73,374500.0,16.8577,16.9243,16.7838,16.806,374500.0
2010-05-17 15:30:00,22.73,22.96,22.73,22.94,915300.0,16.806,16.976,16.806,16.9613,915300.0
2010-05-18 09:30:00,23.09,23.27,22.97,23.14,275400.0,17.0722,17.2052,16.9834,17.1091,275400.0
2010-05-18 10:00:00,23.14,23.19,23.11,23.13,329000.0,17.1091,17.1461,17.0869,17.1017,329000.0
2010-05-18 10:30:00,23.13,23.16,22.99,23.02,270200.0,17.1017,17.1239,16.9982,17.0204,270200.0
2010-05-18 11:00:00,23.02,23.05,22.93,22.99,176300.0,17.0204,17.0426,16.9539,16.9982,176300.0
2010-05-18 11:30:00,22.99,23.0,22.75,22.83,142200.0,16.9982,17.0056,16.8208,16.8799,142200.0
2010-05-18 12:00:00,22.84,22.98,22.81,22.93,169700.0,16.8873,16.9908,16.8651,16.9539,169700.0
2010-05-18 12:30:00,22.92,22.95,22.86,22.86,90000.0,16.9465,16.9686,16.9021,16.9021,90000.0
2010-05-18 13:00:00,22.86,22.86,22.7,22.79,144400.0,16.9021,16.9021,16.7838,16.8503,144400.0
2010-05-18 13:30:00,22.79,22.83,22.65,22.66,132800.0,16.8503,16.8799,16.7468,16.7542,132800.0
2010-05-18 14:00:00,22.66,22.76,22.61,22.64,168200.0,16.7542,16.8282,16.7173,16.7394,168200.0
2010-05-18 14:30:00,22.64,22.64,22.5,22.52,223500.0,16.7394,16.7394,16.6359,16.6507,223500.0
2010-05-18 15:00:00,22.52,22.62,22.43,22.43,287200.0,16.6507,16.7247,16.5842,16.5842,287200.0
2010-05-18 15:30:00,22.43,22.55,22.42,22.49,817400.0,16.5842,16.6729,16.5768,16.6285,817400.0
2010-05-19 09:30:00,22.42,22.61,22.29,22.37,272700.0,16.5768,16.7173,16.4807,16.5398,272700.0
2010-05-19 10:00:00,22.38,22.4,22.15,22.21,321600.0,16.5472,16.562,16.3771,16.4215,321600.0
2010-05-19 10:30:00,22.21,22.23,22.09,22.12,208400.0,16.4215,16.4363,16.3328,16.355,208400.0
2010-05-19 11:00:00,22.12,22.18,21.98,22.03,367300.0,16.355,16.3993,16.2515,16.2884,367300.0
2010-05-19 11:30:00,22.03,22.05,21.85,22.03,268800.0,16.2884,16.3032,16.1553,16.2884,268800.0
2010-05-19 12:00:00,22.04,22.15,21.96,22.12,150700.0,16.2958,16.3771,16.2367,16.355,150700.0
2010-05-19 12:30:00,22.11,22.29,22.08,22.29,133400.0,16.3476,16.4807,16.3254,16.4807,133400.0
2010-05-19 13:00:00,22.29,22.39,22.24,22.35,214800.0,16.4807,16.5546,16.4437,16.525,214800.0
2010-05-19 13:30:00,22.35,22.35,22.26,22.27,129700.0,16.525,16.525,16.4585,16.4659,129700.0
2010-05-19 14:00:00,22.27,22.33,22.17,22.24,177600.0,16.4659,16.5102,16.3919,16.4437,177600.0
2010-05-19 14:30:00,22.24,22.34,22.2,22.24,176900.0,16.4437,16.5176,16.4141,16.4437,176900.0
2010-05-19 15:00:00,22.24,22.28,22.11,22.27,230000.0,16.4437,16.4733,16.3476,16.4659,230000.0
2010-05-19 15:30:00,22.28,22.36,22.24,22.26,838000.0,16.4733,16.5324,16.4437,16.4585,838000.0
2010-05-20 09:30:00,21.83,22.09,21.67,21.97,292900.0,16.1405,16.3328,16.0222,16.2441,292900.0
2010-05-20 10:00:00,21.96,21.96,21.73,21.85,320300.0,16.2367,16.2367,16.0666,16.1553,320300.0
2010-05-20 10:30:00,21.85,21.88,21.7,21.72,290600.0,16.1553,16.1775,16.0444,16.0592,290600.0
2010-05-20 11:00:00,21.72,21.82,21.68,21.77,178900.0,16.0592,16.1332,16.0296,16.0962,178900.0
2010-05-20 11:30:00,21.77,21.8,21.66,21.69,268900.0,16.0962,16.1184,16.0149,16.037,268900.0
2010-05-20 12:00:00,21.69,21.72,21.63,21.69,242100.0,16.037,16.0592,15.9927,16.037,242100.0
2010-05-20 12:30:00,21.69,21.71,21.5,21.51,166800.0,16.037,16.0518,15.8966,15.9039,166800.0
2010-05-20 13:00:00,21.51,21.74,21.5,21.68,194700.0,15.9039,16.074,15.8966,16.0296,194700.0
2010-05-20 13:30:00,21.68,21.76,21.65,21.7,218900.0,16.0296,16.0888,16.0075,16.0444,218900.0
2010-05-20 14:00:00,21.69,21.78,21.58,21.7,253100.0,16.037,16.1036,15.9557,16.0444,253100.0
2010-05-20 14:30:00,21.69,21.86,21.67,21.69,323700.0,16.037,16.1627,16.0222,16.037,323700.0
2010-05-20 15:00:00,21.7,21.8,21.63,21.75,299200.0,16.0444,16.1184,15.9927,16.0814,299200.0
2010-05-20 15:30:00,21.75,21.77,21.41,21.41,1085300.0,16.0814,16.0962,15.83,15.83,1085300.0
2010-05-21 09:30:00,21.16,21.6,21.01,21.5,966300.0,15.6452,15.9705,15.5343,15.8966,966300.0
2010-05-21 10:00:00,21.49,21.55,21.35,21.36,496900.0,15.8892,15.9335,15.7856,15.793,496900.0
2010-05-21 10:30:00,21.36,21.48,21.31,21.36,267600.0,15.793,15.8818,15.7561,15.793,267600.0
2010-05-21 11:00:00,21.37,21.46,21.33,21.38,260400.0,15.8004,15.867,15.7709,15.8078,260400.0
2010-05-21 11:30:00,21.38,21.58,21.36,21.58,246800.0,15.8078,15.9557,15.793,15.9557,246800.0
2010-05-21 12:00:00,21.57,21.59,21.48,21.58,238800.0,15.9483,15.9631,15.8818,15.9557,238800.0
2010-05-21 12:30:00,21.58,21.65,21.5,21.52,168000.0,15.9557,16.0075,15.8966,15.9113,168000.0
2010-05-21 13:00:00,21.53,21.54,21.43,21.45,177300.0,15.9187,15.9261,15.8448,15.8596,177300.0
2010-05-21 13:30:00,21.46,21.52,21.45,21.51,173500.0,15.867,15.9113,15.8596,15.9039,173500.0
2010-05-21 14:00:00,21.51,21.53,21.36,21.42,196800.0,15.9039,15.9187,15.793,15.8374,196800.0
2010-05-21 14:30:00,21.42,21.46,21.28,21.35,241000.0,15.8374,15.867,15.7339,15.7856,241000.0
2010-05-21 15:00:00,21.36,21.46,21.27,21.43,420700.0,15.793,15.867,15.7265,15.8448,420700.0
2010-05-21 15:30:00,21.43,21.73,21.32,21.71,1038000.0,15.8448,16.0666,15.7635,16.0518,1038000.0
2010-05-24 09:30:00,21.72,21.72,21.39,21.42,179900.0,16.0592,16.0592,15.8152,15.8374,179900.0
2010-05-24 10:00:00,21.42,21.62,21.42,21.6,122700.0,15.8374,15.9853,15.8374,15.9705,122700.0
2010-05-24 10:30:00,21.6,21.7,21.6,21.6,148900.0,15.9705,16.0444,15.9705,15.9705,148900.0
2010-05-24 11:00:00,21.61,21.61,21.48,21.56,173800.0,15.9779,15.9779,15.8818,15.9409,173800.0
2010-05-24 11:30:00,21.56,21.71,21.54,21.71,215100.0,15.9409,16.0518,15.9261,16.0518,215100.0
2010-05-24 12:00:00,21.7,21.75,21.64,21.68,158100.0,16.0444,16.0814,16.0001,16.0296,158100.0
2010-05-24 12:30:00,21.68,21.73,21.63,21.69,167200.0,16.0296,16.0666,15.9927,16.037,167200.0
2010-05-24 13:00:00,21.7,21.73,21.61,21.63,86900.0,16.0444,16.0666,15.9779,15.9927,86900.0
2010-05-24 13:30:00,21.64,21.65,21.5,21.56,129300.0,16.0001,16.0075,15.8966,15.9409,129300.0
2010-05-24 14:00:00,21.57,21.61,21.55,21.57,66100.0,15.9483,15.9779,15.9335,15.9483,66100.0
2010-05-24 14:30:00,21.58,21.62,21.5,21.5,102200.0,15.9557,15.9853,15.8966,15.8966,102200.0
2010-05-24 15:00:00,21.49,21.5,21.41,21.48,136400.0,15.8892,15.8966,15.83,15.8818,136400.0
2010-05-24 15:30:00,21.47,21.54,21.33,21.33,628900.0,15.8744,15.9261,15.7709,15.7709,628900.0
2010-05-25 09:30:00,20.97,21.07,20.81,20.87,228400.0,15.5047,15.5786,15.3864,15.4307,228400.0
2010-05-25 10:00:00,20.86,21.02,20.83,20.83,191900.0,15.4234,15.5417,15.4012,15.4012,191900.0
2010-05-25 10:30:00,20.83,20.89,20.79,20.83,159900.0,15.4012,15.4455,15.3716,15.4012,159900.0
2010-05-25 11:00:00,20.84,20.95,20.83,20.9,134000.0,15.4086,15.4899,15.4012,15.4529,134000.0
2010-05-25 11:30:00,20.89,20.95,20.83,20.95,149300.0,15.4455,15.4899,15.4012,15.4899,149300.0
2010-05-25 12:00:00,20.96,21.01,20.93,20.93,164300.0,15.4973,15.5343,15.4751,15.4751,164300.0
2010-05-25 12:30:00,20.93,20.99,20.89,20.96,127000.0,15.4751,15.5195,15.4455,15.4973,127000.0
2010-05-25 13:00:00,20.95,20.99,20.87,20.97,201100.0,15.4899,15.5195,15.4307,15.5047,201100.0
2010-05-25 13:30:00,20.98,20.98,20.9,20.94,119000.0,15.5121,15.5121,15.4529,15.4825,119000.0
2010-05-25 14:00:00,20.94,21.06,20.91,21.03,185500.0,15.4825,15.5712,15.4603,15.549,185500.0
2010-05-25 14:30:00,21.03,21.17,21.0,21.11,268200.0,15.549,15.6526,15.5269,15.6082,268200.0
2010-05-25 15:00:00,21.1,21.23,21.08,21.19,299600.0,15.6008,15.6969,15.586,15.6673,299600.0
2010-05-25 15:30:00,21.19,21.34,21.19,21.34,766200.0,15.6673,15.7783,15.6673,15.7783,766200.0
2010-05-26 09:30:00,21.43,21.47,21.23,21.38,219700.0,15.8448,15.8744,15.6969,15.8078,219700.0
2010-05-26 10:00:00,21.39,21.45,21.37,21.41,151600.0,15.8152,15.8596,15.8004,15.83,151600.0
2010-05-26 10:30:00,21.41,21.49,21.36,21.41,104300.0,15.83,15.8892,15.793,15.83,104300.0
2010-05-26 11:00:00,21.4,21.51,21.38,21.38,169000.0,15.8226,15.9039,15.8078,15.8078,169000.0
2010-05-26 11:30:00,21.38,21.41,21.28,21.4,150200.0,15.8078,15.83,15.7339,15.8226,150200.0
2010-05-26 12:00:00,21.4,21.47,21.38,21.38,71900.0,15.8226,15.8744,15.8078,15.8078,71900.0
2010-05-26 12:30:00,21.37,21.42,21.3,21.4,73800.0,15.8004,15.8374,15.7487,15.8226,73800.0
2010-05-26 13:00:00,21.42,21.44,21.39,21.42,69200.0,15.8374,15.8522,15.8152,15.8374,69200.0
2010-05-26 13:30:00,21.42,21.5,21.4,21.46,78600.0,15.8374,15.8966,15.8226,15.867,78600.0
2010-05-26 14:00:00,21.46,21.47,21.37,21.42,102800.0,15.867,15.8744,15.8004,15.8374,102800.0
2010-05-26 14:30:00,21.42,21.43,21.27,21.33,167400.0,15.8374,15.8448,15.7265,15.7709,167400.0
2010-05-26 15:00:00,21.33,21.39,21.15,21.2,350500.0,15.7709,15.8152,15.6378,15.6747,350500.0
2010-05-26 15:30:00,21.2,21.33,21.11,21.17,971000.0,15.6747,15.7709,15.6082,15.6526,971000.0
2010-05-27 09:30:00,21.44,21.6,21.37,21.41,236200.0,15.8522,15.9705,15.8004,15.83,236200.0
2010-05-27 10:00:00,21.41,21.64,21.33,21.63,205000.0,15.83,16.0001,15.7709,15.9927,205000.0
2010-05-27 10:30:00,21.63,21.68,21.52,21.6,100300.0,15.9927,16.0296,15.9113,15.9705,100300.0
2010-05-27 11:00:00,21.6,21.63,21.52,21.57,95400.0,15.9705,15.9927,15.9113,15.9483,95400.0
2010-05-27 11:30:00,21.58,21.62,21.48,21.62,118500.0,15.9557,15.9853,15.8818,15.9853,118500.0
2010-05-27 12:00:00,21.61,21.62,21.56,21.59,107400.0,15.9779,15.9853,15.9409,15.9631,107400.0
2010-05-27 12:30:00,21.59,21.59,21.48,21.48,117000.0,15.9631,15.9631,15.8818,15.8818,117000.0
2010-05-27 13:00:00,21.48,21.52,21.45,21.51,124300.0,15.8818,15.9113,15.8596,15.9039,124300.0
2010-05-27 13:30:00,21.5,21.57,21.49,21.57,119800.0,15.8966,15.9483,15.8892,15.9483,119800.0
2010-05-27 14:00:00,21.57,21.66,21.55,21.64,85600.0,15.9483,16.0149,15.9335,16.0001,85600.0
2010-05-27 14:30:00,21.64,21.65,21.6,21.62,77100.0,16.0001,16.0075,15.9705,15.9853,77100.0
2010-05-27 15:00:00,21.63,21.69,21.61,21.64,160700.0,15.9927,16.037,15.9779,16.0001,160700.0
2010-05-27 15:30:00,21.64,21.86,21.62,21.86,968400.0,16.0001,16.1627,15.9853,16.1627,968400.0
2010-05-28 09:30:00,21.84,21.86,21.64,21.72,297400.0,16.1479,16.1627,16.0001,16.0592,297400.0
2010-05-28 10:00:00,21.72,21.78,21.69,21.77,219400.0,16.0592,16.1036,16.037,16.0962,219400.0
2010-05-28 10:30:00,21.76,21.83,21.7,21.74,119500.0,16.0888,16.1405,16.0444,16.074,119500.0
2010-05-28 11:00:00,21.74,21.78,21.6,21.71,226000.0,16.074,16.1036,15.9705,16.0518,226000.0
2010-05-28 11:30:00,21.7,21.78,21.69,21.75,180000.0,16.0444,16.1036,16.037,16.0814,180000.0
2010-05-28 12:00:00,21.75,21.85,21.75,21.85,86700.0,16.0814,16.1553,16.0814,16.1553,86700.0
2010-05-28 12:30:00,21.84,21.86,21.66,21.72,192500.0,16.1479,16.1627,16.0149,16.0592,192500.0
2010-05-28 13:00:00,21.7,21.74,21.7,21.71,85100.0,16.0444,16.074,16.0444,16.0518,85100.0
2010-05-28 13:30:00,21.72,21.75,21.7,21.71,147000.0,16.0592,16.0814,16.0444,16.0518,147000.0
2010-05-28 14:00:00,21.7,21.79,21.67,21.79,201500.0,16.0444,16.111,16.0222,16.111,201500.0
2010-05-28 14:30:00,21.8,21.94,21.77,21.87,271400.0,16.1184,16.2219,16.0962,16.1701,271400.0
2010-05-28 15:00:00,21.87,22.02,21.86,22.0,340500.0,16.1701,16.281,16.1627,16.2662,340500.0
2010-05-28 15:30:00,22.01,22.03,21.82,21.83,1092800.0,16.2736,16.2884,16.1332,16.1405,1092800.0
2010-06-01 09:30:00,21.65,21.65,21.49,21.52,282300.0,16.0075,16.0075,15.8892,15.9113,282300.0
2010-06-01 10:00:00,21.53,21.67,21.53,21.66,296900.0,15.9187,16.0222,15.9187,16.0149,296900.0
2010-06-01 10:30:00,21.67,21.68,21.62,21.64,170900.0,16.0222,16.0296,15.9853,16.0001,170900.0
2010-06-01 11:00:00,21.64,21.66,21.6,21.65,162500.0,16.0001,16.0149,15.9705,16.0075,162500.0
2010-06-01 11:30:00,21.65,21.65,21.54,21.58,126400.0,16.0075,16.0075,15.9261,15.9557,126400.0
2010-06-01 12:00:00,21.57,21.63,21.56,21.61,105300.0,15.9483,15.9927,15.9409,15.9779,105300.0
2010-06-01 12:30:00,21.61,21.66,21.59,21.59,99800.0,15.9779,16.0149,15.9631,15.9631,99800.0
2010-06-01 13:00:00,21.59,21.72,21.58,21.71,118500.0,15.9631,16.0592,15.9557,16.0518,118500.0
2010-06-01 13:30:00,21.71,21.72,21.6,21.6,235300.0,16.0518,16.0592,15.9705,15.9705,235300.0
2010-06-01 14:00:00,21.6,21.6,21.5,21.57,225800.0,15.9705,15.9705,15.8966,15.9483,225800.0
2010-06-01 14:30:00,21.57,21.63,21.53,21.56,250900.0,15.9483,15.9927,15.9187,15.9409,250900.0
2010-06-01 15:00:00,21.57,21.63,21.48,21.51,341300.0,15.9483,15.9927,15.8818,15.9039,341300.0
2010-06-01 15:30:00,21.51,21.55,21.26,21.27,877300.0,15.9039,15.9335,15.7191,15.7265,877300.0
2010-06-02 09:30:00,21.41,21.41,21.29,21.34,192600.0,15.83,15.83,15.7413,15.7783,192600.0
2010-06-02 10:00:00,21.33,21.47,21.33,21.43,150500.0,15.7709,15.8744,15.7709,15.8448,150500.0
2010-06-02 10:30:00,21.43,21.47,21.35,21.4,127200.0,15.8448,15.8744,15.7856,15.8226,127200.0
2010-06-02 11:00:00,21.4,21.47,21.36,21.37,110700.0,15.8226,15.8744,15.793,15.8004,110700.0
2010-06-02 11:30:00,21.37,21.45,21.35,21.41,87900.0,15.8004,15.8596,15.7856,15.83,87900.0
2010-06-02 12:00:00,21.41,21.46,21.41,21.43,65800.0,15.83,15.867,15.83,15.8448,65800.0
2010-06-02 12:30:00,21.43,21.44,21.4,21.4,65100.0,15.8448,15.8522,15.8226,15.8226,65100.0
2010-06-02 13:00:00,21.41,21.42,21.33,21.34,113300.0,15.83,15.8374,15.7709,15.7783,113300.0
2010-06-02 13:30:00,21.33,21.34,21.3,21.3,93300.0,15.7709,15.7783,15.7487,15.7487,93300.0
2010-06-02 14:00:00,21.31,21.34,21.27,21.34,172300.0,15.7561,15.7783,15.7265,15.7783,172300.0
2010-06-02 14:30:00,21.34,21.48,21.34,21.46,197900.0,15.7783,15.8818,15.7783,15.867,197900.0
2010-06-02 15:00:00,21.46,21.56,21.46,21.52,318300.0,15.867,15.9409,15.867,15.9113,318300.0
2010-06-02 15:30:00,21.53,21.73,21.49,21.73,1002700.0,15.9187,16.0666,15.8892,16.0666,1002700.0
2010-06-03 09:30:00,21.69,21.83,21.6,21.79,275400.0,16.037,16.1405,15.9705,16.111,275400.0
2010-06-03 10:00:00,21.79,21.82,21.72,21.74,176300.0,16.111,16.1332,16.0592,16.074,176300.0
2010-06-03 10:30:00,21.74,21.82,21.7,21.8,194100.0,16.074,16.1332,16.0444,16.1184,194100.0
2010-06-03 11:00:00,21.81,21.86,21.72,21.74,129800.0,16.1258,16.1627,16.0592,16.074,129800.0
2010-06-03 11:30:00,21.74,21.8,21.74,21.77,98900.0,16.074,16.1184,16.074,16.0962,98900.0
2010-06-03 12:00:00,21.77,21.78,21.66,21.67,140200.0,16.0962,16.1036,16.0149,16.0222,140200.0
2010-06-03 12:30:00,21.67,21.75,21.66,21.73,164200.0,16.0222,16.0814,16.0149,16.0666,164200.0
2010-06-03 13:00:00,21.73,21.74,21.69,21.7,91900.0,16.0666,16.074,16.037,16.0444,91900.0
2010-06-03 13:30:00,21.7,21.75,21.68,21.72,113600.0,16.0444,16.0814,16.0296,16.0592,113600.0
2010-06-03 14:00:00,21.71,21.8,21.7,21.74,115300.0,16.0518,16.1184,16.0444,16.074,115300.0
2010-06-03 14:30:00,21.74,21.8,21.72,21.79,144100.0,16.074,16.1184,16.0592,16.111,144100.0
2010-06-03 15:00:00,21.8,21.86,21.75,21.85,229000.0,16.1184,16.1627,16.0814,16.1553,229000.0
2010-06-03 15:30:00,21.85,21.88,21.8,21.86,749000.0,16.1553,16.1775,16.1184,16.1627,749000.0
2010-06-04 09:30:00,21.38,21.66,21.38,21.42,204500.0,15.8078,16.0149,15.8078,15.8374,204500.0
2010-06-04 10:00:00,21.42,21.47,21.33,21.42,172100.0,15.8374,15.8744,15.7709,15.8374,172100.0
2010-06-04 10:30:00,21.41,21.44,21.33,21.37,150300.0,15.83,15.8522,15.7709,15.8004,150300.0
2010-06-04 11:00:00,21.37,21.42,21.3,21.32,119400.0,15.8004,15.8374,15.7487,15.7635,119400.0
2010-06-04 11:30:00,21.32,21.39,21.3,21.35,94100.0,15.7635,15.8152,15.7487,15.7856,94100.0
2010-06-04 12:00:00,21.34,21.4,21.29,21.36,166700.0,15.7783,15.8226,15.7413,15.793,166700.0
2010-06-04 12:30:00,21.37,21.44,21.34,21.43,91600.0,15.8004,15.8522,15.7783,15.8448,91600.0
2010-06-04 13:00:00,21.43,21.43,21.32,21.37,97600.0,15.8448,15.8448,15.7635,15.8004,97600.0
2010-06-04 13:30:00,21.36,21.38,21.27,21.29,113300.0,15.793,15.8078,15.7265,15.7413,113300.0
2010-06-04 14:00:00,21.29,21.31,21.22,21.25,153700.0,15.7413,15.7561,15.6895,15.7117,153700.0
2010-06-04 14:30:00,21.24,21.26,21.03,21.05,339700.0,15.7043,15.7191,15.549,15.5638,339700.0
2010-06-04 15:00:00,21.05,21.12,20.97,20.99,424600.0,15.5638,15.6156,15.5047,15.5195,424600.0
2010-06-04 15:30:00,21.0,21.03,20.9,20.99,1232700.0,15.5269,15.549,15.4529,15.5195,1232700.0
2010-06-07 09:30:00,21.61,21.61,21.06,21.16,334100.0,15.9779,15.9779,15.5712,15.6452,334100.0
2010-06-07 10:00:00,21.16,21.2,21.05,21.1,431000.0,15.6452,15.6747,15.5638,15.6008,431000.0
2010-06-07 10:30:00,21.1,21.1,20.92,20.93,427000.0,15.6008,15.6008,15.4677,15.4751,427000.0
2010-06-07 11:00:00,20.93,21.02,20.89,20.97,408300.0,15.4751,15.5417,15.4455,15.5047,408300.0
2010-06-07 11:30:00,20.97,20.98,20.89,20.92,319900.0,15.5047,15.5121,15.4455,15.4677,319900.0
2010-06-07 12:00:00,20.92,20.99,20.9,20.94,227100.0,15.4677,15.5195,15.4529,15.4825,227100.0
2010-06-07 12:30:00,20.94,20.96,20.92,20.94,240100.0,15.4825,15.4973,15.4677,15.4825,240100.0
2010-06-07 13:00:00,20.95,20.95,20.85,20.88,229300.0,15.4899,15.4899,15.416,15.4381,229300.0
2010-06-07 13:30:00,20.88,20.91,20.84,20.86,301800.0,15.4381,15.4603,15.4086,15.4234,301800.0
2010-06-07 14:00:00,20.86,20.9,20.78,20.8,431400.0,15.4234,15.4529,15.3642,15.379,431400.0
2010-06-07 14:30:00,20.81,20.82,20.68,20.74,359000.0,15.3864,15.3938,15.2903,15.3346,359000.0
2010-06-07 15:00:00,20.74,20.8,20.63,20.63,365400.0,15.3346,15.379,15.2533,15.2533,365400.0
2010-06-07 15:30:00,20.64,20.67,20.56,20.6,877000.0,15.2607,15.2829,15.2015,15.2311,877000.0
2010-06-08 09:30:00,20.66,20.66,20.21,20.48,310500.0,15.2755,15.2755,14.9428,15.1424,310500.0
2010-06-08 10:00:00,20.48,20.57,20.46,20.54,319700.0,15.1424,15.2089,15.1276,15.1868,319700.0
2010-06-08 10:30:00,20.54,20.54,20.34,20.38,225700.0,15.1868,15.1868,15.0389,15.0685,225700.0
2010-06-08 11:00:00,20.37,20.46,20.28,20.38,248300.0,15.0611,15.1276,14.9945,15.0685,248300.0
2010-06-08 11:30:00,20.39,20.5,20.36,20.46,249900.0,15.0758,15.1572,15.0537,15.1276,249900.0
2010-06-08 12:00:00,20.47,20.52,20.46,20.52,254000.0,15.135,15.172,15.1276,15.172,254000.0
2010-06-08 12:30:00,20.51,20.57,20.5,20.53,213000.0,15.1646,15.2089,15.1572,15.1794,213000.0
2010-06-08 13:00:00,20.53,20.55,20.45,20.46,127200.0,15.1794,15.1941,15.1202,15.1276,127200.0
2010-06-08 13:30:00,20.46,20.47,20.32,20.4,185500.0,15.1276,15.135,15.0241,15.0832,185500.0
2010-06-08 14:00:00,20.4,20.55,20.38,20.54,199000.0,15.0832,15.1941,15.0685,15.1868,199000.0
2010-06-08 14:30:00,20.53,20.61,20.52,20.59,438000.0,15.1794,15.2385,15.172,15.2237,438000.0
2010-06-08 15:00:00,20.6,20.78,20.59,20.77,1004200.0,15.2311,15.3642,15.2237,15.3568,1004200.0
2010-06-08 15:30:00,20.77,20.94,20.77,20.91,1319500.0,15.3568,15.4825,15.3568,15.4603,1319500.0
2010-06-09 09:30:00,21.01,21.14,20.93,21.11,535200.0,15.5343,15.6304,15.4751,15.6082,535200.0
2010-06-09 10:00:00,21.11,21.27,21.1,21.2,470100.0,15.6082,15.7265,15.6008,15.6747,470100.0
2010-06-09 10:30:00,21.2,21.25,21.17,21.19,215200.0,15.6747,15.7117,15.6526,15.6673,215200.0
2010-06-09 11:00:00,21.19,21.34,21.17,21.31,228600.0,15.6673,15.7783,15.6526,15.7561,228600.0
2010-06-09 11:30:00,21.3,21.32,21.25,21.3,183800.0,15.7487,15.7635,15.7117,15.7487,183800.0
2010-06-09 12:00:00,21.3,21.32,21.28,21.28,153000.0,15.7487,15.7635,15.7339,15.7339,153000.0
2010-06-09 12:30:00,21.28,21.31,21.26,21.28,114300.0,15.7339,15.7561,15.7191,15.7339,114300.0
2010-06-09 13:00:00,21.28,21.31,21.26,21.3,128600.0,15.7339,15.7561,15.7191,15.7487,128600.0
2010-06-09 13:30:00,21.3,21.32,21.27,21.3,195900.0,15.7487,15.7635,15.7265,15.7487,195900.0
2010-06-09 14:00:00,21.3,21.31,21.17,21.29,327500.0,15.7487,15.7561,15.6526,15.7413,327500.0
2010-06-09 14:30:00,21.29,21.31,21.11,21.11,394600.0,15.7413,15.7561,15.6082,15.6082,394600.0
2010-06-09 15:00:00,21.11,21.17,21.0,21.11,728600.0,15.6082,15.6526,15.5269,15.6082,728600.0
2010-06-09 15:30:00,21.12,21.12,20.95,21.02,1169600.0,15.6156,15.6156,15.4899,15.5417,1169600.0
2010-06-10 09:30:00,21.28,21.56,21.19,21.33,245800.0,15.7339,15.9409,15.6673,15.7709,245800.0
2010-06-10 10:00:00,21.33,21.39,21.24,21.29,220300.0,15.7709,15.8152,15.7043,15.7413,220300.0
2010-06-10 10:30:00,21.3,21.36,21.26,21.3,188400.0,15.7487,15.793,15.7191,15.7487,188400.0
2010-06-10 11:00:00,21.29,21.39,21.29,21.31,126700.0,15.7413,15.8152,15.7413,15.7561,126700.0
2010-06-10 11:30:00,21.32,21.36,21.3,21.34,168500.0,15.7635,15.793,15.7487,15.7783,168500.0
2010-06-10 12:00:00,21.34,21.41,21.32,21.41,281400.0,15.7783,15.83,15.7635,15.83,281400.0
2010-06-10 12:30:00,21.41,21.43,21.36,21.41,204200.0,15.83,15.8448,15.793,15.83,204200.0
2010-06-10 13:00:00,21.41,21.44,21.36,21.43,213500.0,15.83,15.8522,15.793,15.8448,213500.0
2010-06-10 13:30:00,21.42,21.51,21.42,21.48,216100.0,15.8374,15.9039,15.8374,15.8818,216100.0
2010-06-10 14:00:00,21.47,21.51,21.45,21.46,230300.0,15.8744,15.9039,15.8596,15.867,230300.0
2010-06-10 14:30:00,21.47,21.53,21.46,21.52,218600.0,15.8744,15.9187,15.867,15.9113,218600.0
2010-06-10 15:00:00,21.52,21.64,21.49,21.62,330200.0,15.9113,16.0001,15.8892,15.9853,330200.0
2010-06-10 15:30:00,21.62,21.71,21.56,21.71,1091100.0,15.9853,16.0518,15.9409,16.0518,1091100.0
2010-06-11 09:30:00,21.54,21.68,21.45,21.64,259600.0,15.9261,16.0296,15.8596,16.0001,259600.0
2010-06-11 10:00:00,21.64,21.78,21.61,21.78,223400.0,16.0001,16.1036,15.9779,16.1036,223400.0
2010-06-11 10:30:00,21.77,21.79,21.69,21.73,301200.0,16.0962,16.111,16.037,16.0666,301200.0
2010-06-11 11:00:00,21.72,21.79,21.69,21.75,342900.0,16.0592,16.111,16.037,16.0814,342900.0
2010-06-11 11:30:00,21.75,21.8,21.72,21.75,182200.0,16.0814,16.1184,16.0592,16.0814,182200.0
2010-06-11 12:00:00,21.76,21.76,21.69,21.69,218500.0,16.0888,16.0888,16.037,16.037,218500.0
2010-06-11 12:30:00,21.7,21.72,21.65,21.67,165000.0,16.0444,16.0592,16.0075,16.0222,165000.0
2010-06-11 13:00:00,21.68,21.76,21.67,21.74,97900.0,16.0296,16.0888,16.0222,16.074,97900.0
2010-06-11 13:30:00,21.74,21.8,21.69,21.79,248000.0,16.074,16.1184,16.037,16.111,248000.0
2010-06-11 14:00:00,21.79,21.91,21.79,21.9,629000.0,16.111,16.1997,16.111,16.1923,629000.0
2010-06-11 14:30:00,21.9,21.97,21.86,21.97,417800.0,16.1923,16.2441,16.1627,16.2441,417800.0
2010-06-11 15:00:00,21.96,21.99,21.87,21.94,383700.0,16.2367,16.2588,16.1701,16.2219,383700.0
2010-06-11 15:30:00,21.94,22.14,21.92,22.08,1332900.0,16.2219,16.3698,16.2071,16.3254,1332900.0
2010-06-14 09:30:00,23.41,23.89,22.81,23.0,1568100.0,17.3088,17.6637,16.8651,17.0056,1568100.0
2010-06-14 10:00:00,22.99,23.02,22.8,22.95,1292000.0,16.9982,17.0204,16.8577,16.9686,1292000.0
2010-06-14 10:30:00,22.95,23.02,22.84,22.99,514700.0,16.9686,17.0204,16.8873,16.9982,514700.0
2010-06-14 11:00:00,22.99,23.05,22.95,23.0,462000.0,16.9982,17.0426,16.9686,17.0056,462000.0
2010-06-14 11:30:00,23.0,23.04,22.97,23.0,391600.0,17.0056,17.0352,16.9834,17.0056,391600.0
2010-06-14 12:00:00,23.01,23.03,22.95,22.96,446700.0,17.013,17.0278,16.9686,16.976,446700.0
2010-06-14 12:30:00,22.97,22.98,22.86,22.87,470600.0,16.9834,16.9908,16.9021,16.9095,470600.0
2010-06-14 13:00:00,22.86,22.94,22.75,22.89,503700.0,16.9021,16.9613,16.8208,16.9243,503700.0
2010-06-14 13:30:00,22.9,22.94,22.82,22.83,212700.0,16.9317,16.9613,16.8725,16.8799,212700.0
2010-06-14 14:00:00,22.82,22.87,22.8,22.87,321900.0,16.8725,16.9095,16.8577,16.9095,321900.0
2010-06-14 14:30:00,22.86,22.97,22.82,22.97,419500.0,16.9021,16.9834,16.8725,16.9834,419500.0
2010-06-14 15:00:00,22.97,22.98,22.87,22.91,678600.0,16.9834,16.9908,16.9095,16.9391,678600.0
2010-06-14 15:30:00,22.9,22.91,22.78,22.86,1966700.0,16.9317,16.9391,16.843,16.9021,1966700.0
2010-06-15 09:30:00,22.86,23.07,22.7,22.74,585200.0,16.9021,17.0574,16.7838,16.8134,585200.0
2010-06-15 10:00:00,22.74,22.82,22.68,22.68,410100.0,16.8134,16.8725,16.769,16.769,410100.0
2010-06-15 10:30:00,22.69,22.75,22.63,22.68,361900.0,16.7764,16.8208,16.732,16.769,361900.0
2010-06-15 11:00:00,22.68,22.72,22.64,22.7,221800.0,16.769,16.7986,16.7394,16.7838,221800.0
2010-06-15 11:30:00,22.69,22.75,22.65,22.72,211300.0,16.7764,16.8208,16.7468,16.7986,211300.0
2010-06-15 12:00:00,22.72,22.76,22.72,22.75,103200.0,16.7986,16.8282,16.7986,16.8208,103200.0
2010-06-15 12:30:00,22.76,22.8,22.75,22.8,88900.0,16.8282,16.8577,16.8208,16.8577,88900.0
2010-06-15 13:00:00,22.8,22.85,22.73,22.8,223900.0,16.8577,16.8947,16.806,16.8577,223900.0
2010-06-15 13:30:00,22.79,22.85,22.79,22.85,131100.0,16.8503,16.8947,16.8503,16.8947,131100.0
2010-06-15 14:00:00,22.85,22.97,22.84,22.97,234400.0,16.8947,16.9834,16.8873,16.9834,234400.0
2010-06-15 14:30:00,22.96,22.98,22.93,22.97,222800.0,16.976,16.9908,16.9539,16.9834,222800.0
2010-06-15 15:00:00,22.97,23.04,22.96,23.04,267700.0,16.9834,17.0352,16.976,17.0352,267700.0
2010-06-15 15:30:00,23.04,23.1,23.01,23.1,884700.0,17.0352,17.0796,17.013,17.0796,884700.0
2010-06-16 09:30:00,22.81,22.94,22.76,22.9,378900.0,16.8651,16.9613,16.8282,16.9317,378900.0
2010-06-16 10:00:00,22.91,22.97,22.81,22.9,418100.0,16.9391,16.9834,16.8651,16.9317,418100.0
2010-06-16 10:30:00,22.89,22.91,22.83,22.86,152800.0,16.9243,16.9391,16.8799,16.9021,152800.0
2010-06-16 11:00:00,22.86,22.95,22.84,22.93,146300.0,16.9021,16.9686,16.8873,16.9539,146300.0
2010-06-16 11:30:00,22.92,22.97,22.9,22.96,132700.0,16.9465,16.9834,16.9317,16.976,132700.0
2010-06-16 12:00:00,22.96,23.09,22.95,23.07,146000.0,16.976,17.0722,16.9686,17.0574,146000.0
2010-06-16 12:30:00,23.07,23.07,23.02,23.04,90400.0,17.0574,17.0574,17.0204,17.0352,90400.0
2010-06-16 13:00:00,23.04,23.08,23.02,23.05,131700.0,17.0352,17.0648,17.0204,17.0426,131700.0
2010-06-16 13:30:00,23.05,23.09,23.01,23.09,120500.0,17.0426,17.0722,17.013,17.0722,120500.0
2010-06-16 14:00:00,23.08,23.1,23.02,23.06,180900.0,17.0648,17.0796,17.0204,17.05,180900.0
2010-06-16 14:30:00,23.05,23.1,23.02,23.09,290200.0,17.0426,17.0796,17.0204,17.0722,290200.0
2010-06-16 15:00:00,23.08,23.12,23.04,23.06,369600.0,17.0648,17.0943,17.0352,17.05,369600.0
2010-06-16 15:30:00,23.06,23.16,23.03,23.13,830300.0,17.05,17.1239,17.0278,17.1017,830300.0
2010-06-17 09:30:00,23.16,23.25,23.0,23.07,498800.0,17.1239,17.1905,17.0056,17.0574,498800.0
2010-06-17 10:00:00,23.06,23.14,22.96,23.1,702200.0,17.05,17.1091,16.976,17.0796,702200.0
2010-06-17 10:30:00,23.09,23.1,22.97,23.01,502400.0,17.0722,17.0796,16.9834,17.013,502400.0
2010-06-17 11:00:00,23.01,23.07,23.0,23.04,261500.0,17.013,17.0574,17.0056,17.0352,261500.0
2010-06-17 11:30:00,23.04,23.12,23.03,23.08,111300.0,17.0352,17.0943,17.0278,17.0648,111300.0
2010-06-17 12:00:00,23.09,23.09,23.01,23.03,69100.0,17.0722,17.0722,17.013,17.0278,69100.0
2010-06-17 12:30:00,23.03,23.04,23.0,23.04,62100.0,17.0278,17.0352,17.0056,17.0352,62100.0
2010-06-17 13:00:00,23.03,23.09,23.02,23.06,133500.0,17.0278,17.0722,17.0204,17.05,133500.0
2010-06-17 13:30:00,23.07,23.16,23.03,23.15,230700.0,17.0574,17.1239,17.0278,17.1165,230700.0
2010-06-17 14:00:00,23.15,23.16,23.05,23.05,131800.0,17.1165,17.1239,17.0426,17.0426,131800.0
2010-06-17 14:30:00,23.05,23.05,22.99,23.01,228600.0,17.0426,17.0426,16.9982,17.013,228600.0
2010-06-17 15:00:00,23.02,23.06,22.97,22.98,686700.0,17.0204,17.05,16.9834,16.9908,686700.0
2010-06-17 15:30:00,22.98,23.2,22.98,23.19,631100.0,16.9908,17.1535,16.9908,17.1461,631100.0
2010-06-18 09:30:00,23.21,23.38,22.96,22.96,885500.0,17.1609,17.2866,16.976,16.976,885500.0
2010-06-18 10:00:00,22.96,23.1,22.96,23.07,221800.0,16.976,17.0796,16.976,17.0574,221800.0
2010-06-18 10:30:00,23.07,23.14,23.06,23.09,144700.0,17.0574,17.1091,17.05,17.0722,144700.0
2010-06-18 11:00:00,23.09,23.13,23.08,23.09,117500.0,17.0722,17.1017,17.0648,17.0722,117500.0
2010-06-18 11:30:00,23.09,23.13,23.04,23.12,204000.0,17.0722,17.1017,17.0352,17.0943,204000.0
2010-06-18 12:00:00,23.13,23.18,23.09,23.13,191400.0,17.1017,17.1387,17.0722,17.1017,191400.0
2010-06-18 12:30:00,23.13,23.16,23.1,23.13,118300.0,17.1017,17.1239,17.0796,17.1017,118300.0
2010-06-18 13:00:00,23.13,23.13,23.06,23.07,174100.0,17.1017,17.1017,17.05,17.0574,174100.0
2010-06-18 13:30:00,23.07,23.12,23.04,23.11,138800.0,17.0574,17.0943,17.0352,17.0869,138800.0
2010-06-18 14:00:00,23.1,23.13,23.07,23.13,118400.0,17.0796,17.1017,17.0574,17.1017,118400.0
2010-06-18 14:30:00,23.12,23.12,23.09,23.09,91200.0,17.0943,17.0943,17.0722,17.0722,91200.0
2010-06-18 15:00:00,23.09,23.11,23.07,23.1,166300.0,17.0722,17.0869,17.0574,17.0796,166300.0
2010-06-18 15:30:00,23.09,23.2,23.07,23.16,934000.0,17.0722,17.1535,17.0574,17.1239,934000.0
2010-06-21 09:30:00,23.32,23.51,23.21,23.32,169300.0,17.2422,17.3827,17.1609,17.2422,169300.0
2010-06-21 10:00:00,23.32,23.32,23.27,23.28,119000.0,17.2422,17.2422,17.2052,17.2126,119000.0
2010-06-21 10:30:00,23.28,23.28,23.22,23.26,82700.0,17.2126,17.2126,17.1683,17.1979,82700.0
2010-06-21 11:00:00,23.26,23.29,23.24,23.27,132600.0,17.1979,17.22,17.1831,17.2052,132600.0
2010-06-21 11:30:00,23.28,23.28,23.24,23.25,62900.0,17.2126,17.2126,17.1831,17.1905,62900.0
2010-06-21 12:00:00,23.25,23.26,23.23,23.24,87400.0,17.1905,17.1979,17.1757,17.1831,87400.0
2010-06-21 12:30:00,23.24,23.26,23.22,23.22,82700.0,17.1831,17.1979,17.1683,17.1683,82700.0
2010-06-21 13:00:00,23.23,23.3,23.22,23.29,96400.0,17.1757,17.2274,17.1683,17.22,96400.0
2010-06-21 13:30:00,23.3,23.3,23.22,23.24,85300.0,17.2274,17.2274,17.1683,17.1831,85300.0
2010-06-21 14:00:00,23.23,23.28,23.22,23.23,116600.0,17.1757,17.2126,17.1683,17.1757,116600.0
2010-06-21 14:30:00,23.22,23.23,23.17,23.18,72400.0,17.1683,17.1757,17.1313,17.1387,72400.0
2010-06-21 15:00:00,23.17,23.18,22.99,23.0,335000.0,17.1313,17.1387,16.9982,17.0056,335000.0
2010-06-21 15:30:00,23.01,23.1,22.99,23.08,628000.0,17.013,17.0796,16.9982,17.0648,628000.0
2010-06-22 09:30:00,23.14,23.17,22.89,22.96,185300.0,17.1091,17.1313,16.9243,16.976,185300.0
2010-06-22 10:00:00,22.95,22.97,22.87,22.93,189700.0,16.9686,16.9834,16.9095,16.9539,189700.0
2010-06-22 10:30:00,22.92,22.99,22.87,22.98,128000.0,16.9465,16.9982,16.9095,16.9908,128000.0
2010-06-22 11:00:00,22.99,23.02,22.94,23.02,260600.0,16.9982,17.0204,16.9613,17.0204,260600.0
2010-06-22 11:30:00,23.02,23.13,23.01,23.09,301000.0,17.0204,17.1017,17.013,17.0722,301000.0
2010-06-22 12:00:00,23.1,23.17,23.07,23.15,198200.0,17.0796,17.1313,17.0574,17.1165,198200.0
2010-06-22 12:30:00,23.15,23.16,23.12,23.16,93600.0,17.1165,17.1239,17.0943,17.1239,93600.0
2010-06-22 13:00:00,23.16,23.24,23.15,23.18,218600.0,17.1239,17.1831,17.1165,17.1387,218600.0
2010-06-22 13:30:00,23.17,23.2,23.12,23.17,183700.0,17.1313,17.1535,17.0943,17.1313,183700.0
2010-06-22 14:00:00,23.16,23.17,23.1,23.16,207600.0,17.1239,17.1313,17.0796,17.1239,207600.0
2010-06-22 14:30:00,23.15,23.19,23.0,23.05,457500.0,17.1165,17.1461,17.0056,17.0426,457500.0
2010-06-22 15:00:00,23.05,23.11,23.01,23.02,277100.0,17.0426,17.0869,17.013,17.0204,277100.0
2010-06-22 15:30:00,23.02,23.03,22.91,22.93,767700.0,17.0204,17.0278,16.9391,16.9539,767700.0
2010-06-23 09:30:00,22.99,23.45,22.94,23.08,202000.0,16.9982,17.3383,16.9613,17.0648,202000.0
2010-06-23 10:00:00,23.08,23.09,22.94,23.02,770400.0,17.0648,17.0722,16.9613,17.0204,770400.0
2010-06-23 10:30:00,23.02,23.05,22.99,23.01,218900.0,17.0204,17.0426,16.9982,17.013,218900.0
2010-06-23 11:00:00,23.01,23.01,22.95,22.99,204800.0,17.013,17.013,16.9686,16.9982,204800.0
2010-06-23 11:30:00,22.98,22.99,22.89,22.91,123100.0,16.9908,16.9982,16.9243,16.9391,123100.0
2010-06-23 12:00:00,22.91,22.95,22.85,22.93,166900.0,16.9391,16.9686,16.8947,16.9539,166900.0
2010-06-23 12:30:00,22.92,23.05,22.91,22.98,160500.0,16.9465,17.0426,16.9391,16.9908,160500.0
2010-06-23 13:00:00,22.98,23.04,22.92,23.03,98200.0,16.9908,17.0352,16.9465,17.0278,98200.0
2010-06-23 13:30:00,23.03,23.07,22.96,22.97,130400.0,17.0278,17.0574,16.976,16.9834,130400.0
2010-06-23 14:00:00,22.96,23.01,22.9,22.99,135800.0,16.976,17.013,16.9317,16.9982,135800.0
2010-06-23 14:30:00,23.0,23.15,22.96,22.97,137500.0,17.0056,17.1165,16.976,16.9834,137500.0
2010-06-23 15:00:00,22.98,23.05,22.93,23.03,308700.0,16.9908,17.0426,16.9539,17.0278,308700.0
2010-06-23 15:30:00,23.03,23.08,22.97,23.01,508900.0,17.0278,17.0648,16.9834,17.013,508900.0
2010-06-24 09:30:00,22.98,23.08,22.94,22.96,381800.0,16.9908,17.0648,16.9613,16.976,381800.0
2010-06-24 10:00:00,22.97,23.1,22.96,23.09,289000.0,16.9834,17.0796,16.976,17.0722,289000.0
2010-06-24 10:30:00,23.09,23.09,22.94,22.97,522900.0,17.0722,17.0722,16.9613,16.9834,522900.0
2010-06-24 11:00:00,22.96,22.99,22.91,22.97,312100.0,16.976,16.9982,16.9391,16.9834,312100.0
2010-06-24 11:30:00,22.97,22.98,22.92,22.94,127900.0,16.9834,16.9908,16.9465,16.9613,127900.0
2010-06-24 12:00:00,22.95,22.99,22.92,22.94,78100.0,16.9686,16.9982,16.9465,16.9613,78100.0
2010-06-24 12:30:00,22.93,22.96,22.89,22.94,237800.0,16.9539,16.976,16.9243,16.9613,237800.0
2010-06-24 13:00:00,22.94,22.98,22.9,22.93,66400.0,16.9613,16.9908,16.9317,16.9539,66400.0
2010-06-24 13:30:00,22.93,23.02,22.92,22.98,183600.0,16.9539,17.0204,16.9465,16.9908,183600.0
2010-06-24 14:00:00,22.99,22.99,22.92,22.96,184900.0,16.9982,16.9982,16.9465,16.976,184900.0
2010-06-24 14:30:00,22.94,22.94,22.84,22.86,221700.0,16.9613,16.9613,16.8873,16.9021,221700.0
2010-06-24 15:00:00,22.86,22.91,22.81,22.89,577200.0,16.9021,16.9391,16.8651,16.9243,577200.0
2010-06-24 15:30:00,22.89,22.92,22.84,22.9,1679300.0,16.9243,16.9465,16.8873,16.9317,1679300.0
2010-06-25 09:30:00,23.02,23.02,22.86,22.94,312100.0,17.0204,17.0204,16.9021,16.9613,312100.0
2010-06-25 10:00:00,22.93,22.99,22.8,22.81,446200.0,16.9539,16.9982,16.8577,16.8651,446200.0
2010-06-25 10:30:00,22.8,22.85,22.72,22.75,233600.0,16.8577,16.8947,16.7986,16.8208,233600.0
2010-06-25 11:00:00,22.76,22.84,22.76,22.83,143900.0,16.8282,16.8873,16.8282,16.8799,143900.0
2010-06-25 11:30:00,22.84,22.94,22.8,22.9,116300.0,16.8873,16.9613,16.8577,16.9317,116300.0
2010-06-25 12:00:00,22.9,22.91,22.84,22.86,128700.0,16.9317,16.9391,16.8873,16.9021,128700.0
2010-06-25 12:30:00,22.86,22.93,22.85,22.86,130700.0,16.9021,16.9539,16.8947,16.9021,130700.0
2010-06-25 13:00:00,22.86,23.05,22.85,23.03,170400.0,16.9021,17.0426,16.8947,17.0278,170400.0
2010-06-25 13:30:00,23.03,23.06,22.98,23.02,248800.0,17.0278,17.05,16.9908,17.0204,248800.0
2010-06-25 14:00:00,23.02,23.04,22.96,23.0,183000.0,17.0204,17.0352,16.976,17.0056,183000.0
2010-06-25 14:30:00,23.01,23.06,22.98,23.04,295600.0,17.013,17.05,16.9908,17.0352,295600.0
2010-06-25 15:00:00,23.03,23.04,22.93,22.97,353600.0,17.0278,17.0352,16.9539,16.9834,353600.0
2010-06-25 15:30:00,22.97,23.25,22.96,23.24,1977000.0,16.9834,17.1905,16.976,17.1831,1977000.0
2010-06-28 09:30:00,23.19,23.47,23.1,23.25,258000.0,17.1461,17.3531,17.0796,17.1905,258000.0
2010-06-28 10:00:00,23.25,25.32,23.2,23.25,208600.0,17.1905,18.721,17.1535,17.1905,208600.0
2010-06-28 10:30:00,23.26,23.27,23.2,23.26,153100.0,17.1979,17.2052,17.1535,17.1979,153100.0
2010-06-28 11:00:00,23.27,23.31,23.22,23.29,215100.0,17.2052,17.2348,17.1683,17.22,215100.0
2010-06-28 11:30:00,23.29,23.32,23.24,23.25,125700.0,17.22,17.2422,17.1831,17.1905,125700.0
2010-06-28 12:00:00,23.25,23.3,23.18,23.26,244200.0,17.1905,17.2274,17.1387,17.1979,244200.0
2010-06-28 12:30:00,23.26,23.31,23.2,23.21,154100.0,17.1979,17.2348,17.1535,17.1609,154100.0
2010-06-28 13:00:00,23.21,23.22,23.16,23.2,153900.0,17.1609,17.1683,17.1239,17.1535,153900.0
2010-06-28 13:30:00,23.2,23.3,23.19,23.29,186000.0,17.1535,17.2274,17.1461,17.22,186000.0
2010-06-28 14:00:00,23.28,23.28,23.23,23.24,142400.0,17.2126,17.2126,17.1757,17.1831,142400.0
2010-06-28 14:30:00,23.23,23.31,23.22,23.31,311600.0,17.1757,17.2348,17.1683,17.2348,311600.0
2010-06-28 15:00:00,23.31,23.32,23.22,23.25,287200.0,17.2348,17.2422,17.1683,17.1905,287200.0
2010-06-28 15:30:00,23.24,23.28,23.19,23.23,846500.0,17.1831,17.2126,17.1461,17.1757,846500.0
2010-06-29 09:30:00,22.82,23.14,22.81,23.12,438400.0,16.8725,17.1091,16.8651,17.0943,438400.0
2010-06-29 10:00:00,23.11,23.12,22.92,22.93,457600.0,17.0869,17.0943,16.9465,16.9539,457600.0
2010-06-29 10:30:00,22.94,23.08,22.93,23.03,234200.0,16.9613,17.0648,16.9539,17.0278,234200.0
2010-06-29 11:00:00,23.03,23.03,22.9,22.92,298300.0,17.0278,17.0278,16.9317,16.9465,298300.0
2010-06-29 11:30:00,22.92,22.98,22.89,22.96,146600.0,16.9465,16.9908,16.9243,16.976,146600.0
2010-06-29 12:00:00,22.97,23.05,22.92,22.98,312200.0,16.9834,17.0426,16.9465,16.9908,312200.0
2010-06-29 12:30:00,22.98,23.0,22.92,22.95,141300.0,16.9908,17.0056,16.9465,16.9686,141300.0
2010-06-29 13:00:00,22.95,22.96,22.87,22.92,221200.0,16.9686,16.976,16.9095,16.9465,221200.0
2010-06-29 13:30:00,22.92,23.0,22.84,22.99,207500.0,16.9465,17.0056,16.8873,16.9982,207500.0
2010-06-29 14:00:00,22.99,23.05,22.97,22.97,272400.0,16.9982,17.0426,16.9834,16.9834,272400.0
2010-06-29 14:30:00,22.97,22.98,22.89,22.9,434500.0,16.9834,16.9908,16.9243,16.9317,434500.0
2010-06-29 15:00:00,22.89,22.93,22.75,22.78,626000.0,16.9243,16.9539,16.8208,16.843,626000.0
2010-06-29 15:30:00,22.78,22.91,22.72,22.87,1524300.0,16.843,16.9391,16.7986,16.9095,1524300.0
2010-06-30 09:30:00,22.79,22.99,22.73,22.82,296100.0,16.8503,16.9982,16.806,16.8725,296100.0
2010-06-30 10:00:00,22.82,22.86,22.69,22.73,284700.0,16.8725,16.9021,16.7764,16.806,284700.0
2010-06-30 10:30:00,22.73,22.84,22.72,22.75,269400.0,16.806,16.8873,16.7986,16.8208,269400.0
2010-06-30 11:00:00,22.74,22.81,22.7,22.8,211800.0,16.8134,16.8651,16.7838,16.8577,211800.0
2010-06-30 11:30:00,22.79,22.84,22.77,22.77,135000.0,16.8503,16.8873,16.8356,16.8356,135000.0
2010-06-30 12:00:00,22.76,22.83,22.75,22.8,131400.0,16.8282,16.8799,16.8208,16.8577,131400.0
2010-06-30 12:30:00,22.81,22.83,22.69,22.73,139600.0,16.8651,16.8799,16.7764,16.806,139600.0
2010-06-30 13:00:00,22.73,22.78,22.68,22.77,112200.0,16.806,16.843,16.769,16.8356,112200.0
2010-06-30 13:30:00,22.76,22.8,22.72,22.79,132400.0,16.8282,16.8577,16.7986,16.8503,132400.0
2010-06-30 14:00:00,22.79,22.83,22.73,22.74,248100.0,16.8503,16.8799,16.806,16.8134,248100.0
2010-06-30 14:30:00,22.75,22.84,22.74,22.82,306700.0,16.8208,16.8873,16.8134,16.8725,306700.0
2010-06-30 15:00:00,22.81,22.82,22.7,22.7,396100.0,16.8651,16.8725,16.7838,16.7838,396100.0
2010-06-30 15:30:00,22.7,22.71,22.51,22.56,1293100.0,16.7838,16.7912,16.6433,16.6803,1293100.0
2010-07-01 09:30:00,22.48,22.62,22.33,22.46,198300.0,16.6211,16.7247,16.5102,16.6064,198300.0
2010-07-01 10:00:00,22.45,22.45,22.29,22.37,219000.0,16.599,16.599,16.4807,16.5398,219000.0
2010-07-01 10:30:00,22.37,22.37,22.18,22.21,161200.0,16.5398,16.5398,16.3993,16.4215,161200.0
2010-07-01 11:00:00,22.21,22.27,22.13,22.26,219300.0,16.4215,16.4659,16.3624,16.4585,219300.0
2010-07-01 11:30:00,22.26,22.35,22.17,22.18,145700.0,16.4585,16.525,16.3919,16.3993,145700.0
2010-07-01 12:00:00,22.18,22.22,22.14,22.21,136000.0,16.3993,16.4289,16.3698,16.4215,136000.0
2010-07-01 12:30:00,22.2,22.39,22.19,22.3,186900.0,16.4141,16.5546,16.4067,16.4881,186900.0
2010-07-01 13:00:00,22.31,22.39,22.29,22.34,77600.0,16.4954,16.5546,16.4807,16.5176,77600.0
2010-07-01 13:30:00,22.35,22.43,22.31,22.37,157700.0,16.525,16.5842,16.4954,16.5398,157700.0
2010-07-01 14:00:00,22.37,22.42,22.34,22.38,133900.0,16.5398,16.5768,16.5176,16.5472,133900.0
2010-07-01 14:30:00,22.38,22.42,22.25,22.31,271600.0,16.5472,16.5768,16.4511,16.4954,271600.0
2010-07-01 15:00:00,22.31,22.42,22.3,22.36,340700.0,16.4954,16.5768,16.4881,16.5324,340700.0
2010-07-01 15:30:00,22.35,22.45,22.32,22.42,709300.0,16.525,16.599,16.5028,16.5768,709300.0
2010-07-02 09:30:00,22.47,22.61,22.37,22.5,240600.0,16.6137,16.7173,16.5398,16.6359,240600.0
2010-07-02 10:00:00,22.5,22.53,22.42,22.47,186800.0,16.6359,16.6581,16.5768,16.6137,186800.0
2010-07-02 10:30:00,22.47,22.48,22.37,22.38,151700.0,16.6137,16.6211,16.5398,16.5472,151700.0
2010-07-02 11:00:00,22.37,22.43,22.31,22.32,140500.0,16.5398,16.5842,16.4954,16.5028,140500.0
2010-07-02 11:30:00,22.31,22.34,22.23,22.29,181900.0,16.4954,16.5176,16.4363,16.4807,181900.0
2010-07-02 12:00:00,22.28,22.36,22.26,22.34,127500.0,16.4733,16.5324,16.4585,16.5176,127500.0
2010-07-02 12:30:00,22.34,22.35,22.25,22.27,88100.0,16.5176,16.525,16.4511,16.4659,88100.0
2010-07-02 13:00:00,22.27,22.35,22.21,22.27,194500.0,16.4659,16.525,16.4215,16.4659,194500.0
2010-07-02 13:30:00,22.28,22.39,22.27,22.36,106700.0,16.4733,16.5546,16.4659,16.5324,106700.0
2010-07-02 14:00:00,22.35,22.35,22.29,22.33,71900.0,16.525,16.525,16.4807,16.5102,71900.0
2010-07-02 14:30:00,22.33,22.33,22.27,22.33,96700.0,16.5102,16.5102,16.4659,16.5102,96700.0
2010-07-02 15:00:00,22.33,22.44,22.31,22.41,170400.0,16.5102,16.5916,16.4954,16.5694,170400.0
2010-07-02 15:30:00,22.41,22.55,22.36,22.36,559500.0,16.5694,16.6729,16.5324,16.5324,559500.0
2010-07-06 09:30:00,22.56,22.69,22.52,22.6,220800.0,16.6803,16.7764,16.6507,16.7099,220800.0
2010-07-06 10:00:00,22.6,22.73,22.56,22.64,167600.0,16.7099,16.806,16.6803,16.7394,167600.0
2010-07-06 10:30:00,22.64,22.69,22.58,22.58,219700.0,16.7394,16.7764,16.6951,16.6951,219700.0
2010-07-06 11:00:00,22.58,22.62,22.55,22.58,152200.0,16.6951,16.7247,16.6729,16.6951,152200.0
2010-07-06 11:30:00,22.59,22.64,22.53,22.57,104300.0,16.7025,16.7394,16.6581,16.6877,104300.0
2010-07-06 12:00:00,22.57,22.58,22.48,22.49,101500.0,16.6877,16.6951,16.6211,16.6285,101500.0
2010-07-06 12:30:00,22.49,22.5,22.37,22.39,103700.0,16.6285,16.6359,16.5398,16.5546,103700.0
2010-07-06 13:00:00,22.39,22.43,22.36,22.41,85300.0,16.5546,16.5842,16.5324,16.5694,85300.0
2010-07-06 13:30:00,22.42,22.44,22.24,22.28,144100.0,16.5768,16.5916,16.4437,16.4733,144100.0
2010-07-06 14:00:00,22.28,22.3,22.17,22.26,152800.0,16.4733,16.4881,16.3919,16.4585,152800.0
2010-07-06 14:30:00,22.26,22.31,22.19,22.2,174700.0,16.4585,16.4954,16.4067,16.4141,174700.0
2010-07-06 15:00:00,22.2,22.26,22.18,22.23,319400.0,16.4141,16.4585,16.3993,16.4363,319400.0
2010-07-06 15:30:00,22.24,22.41,22.22,22.38,811200.0,16.4437,16.5694,16.4289,16.5472,811200.0
2010-07-07 09:30:00,22.39,22.39,22.15,22.29,276000.0,16.6994,16.6994,16.5204,16.6248,276000.0
2010-07-07 10:00:00,22.29,22.48,22.29,22.44,173800.0,16.6248,16.7665,16.6248,16.7367,173800.0
2010-07-07 10:30:00,22.44,22.58,22.44,22.53,173800.0,16.7367,16.8411,16.7367,16.8038,173800.0
2010-07-07 11:00:00,22.53,22.58,22.46,22.52,151600.0,16.8038,16.8411,16.7516,16.7963,151600.0
2010-07-07 11:30:00,22.52,22.55,22.41,22.46,134400.0,16.7963,16.8187,16.7143,16.7516,134400.0
2010-07-07 12:00:00,22.47,22.51,22.43,22.51,188500.0,16.759,16.7889,16.7292,16.7889,188500.0
2010-07-07 12:30:00,22.52,22.54,22.49,22.52,84600.0,16.7963,16.8112,16.774,16.7963,84600.0
2010-07-07 13:00:00,22.51,22.66,22.51,22.64,106100.0,16.7889,16.9007,16.7889,16.8858,106100.0
2010-07-07 13:30:00,22.64,22.69,22.6,22.67,134300.0,16.8858,16.9231,16.856,16.9082,134300.0
2010-07-07 14:00:00,22.67,22.7,22.62,22.62,117100.0,16.9082,16.9306,16.8709,16.8709,117100.0
2010-07-07 14:30:00,22.62,22.69,22.6,22.69,140200.0,16.8709,16.9231,16.856,16.9231,140200.0
2010-07-07 15:00:00,22.69,22.77,22.64,22.76,306400.0,16.9231,16.9828,16.8858,16.9753,306400.0
2010-07-07 15:30:00,22.77,22.91,22.73,22.88,1141200.0,16.9828,17.0872,16.953,17.0648,1141200.0
2010-07-08 09:30:00,23.04,23.04,22.91,22.98,291700.0,17.1842,17.1842,17.0872,17.1394,291700.0
2010-07-08 10:00:00,22.98,23.02,22.95,22.95,220100.0,17.1394,17.1692,17.117,17.117,220100.0
2010-07-08 10:30:00,22.94,22.95,22.74,22.78,431200.0,17.1096,17.117,16.9604,16.9902,431200.0
2010-07-08 11:00:00,22.78,22.91,22.75,22.84,194400.0,16.9902,17.0872,16.9679,17.035,194400.0
2010-07-08 11:30:00,22.85,22.9,22.81,22.85,226200.0,17.0425,17.0797,17.0126,17.0425,226200.0
2010-07-08 12:00:00,22.84,22.86,22.78,22.78,211000.0,17.035,17.0499,16.9902,16.9902,211000.0
2010-07-08 12:30:00,22.77,22.8,22.74,22.74,116800.0,16.9828,17.0052,16.9604,16.9604,116800.0
2010-07-08 13:00:00,22.74,22.78,22.7,22.7,210800.0,16.9604,16.9902,16.9306,16.9306,210800.0
2010-07-08 13:30:00,22.7,22.76,22.69,22.71,172500.0,16.9306,16.9753,16.9231,16.938,172500.0
2010-07-08 14:00:00,22.71,22.71,22.53,22.58,311500.0,16.938,16.938,16.8038,16.8411,311500.0
2010-07-08 14:30:00,22.58,22.66,22.57,22.66,223600.0,16.8411,16.9007,16.8336,16.9007,223600.0
2010-07-08 15:00:00,22.65,22.71,22.55,22.7,575300.0,16.8933,16.938,16.8187,16.9306,575300.0
2010-07-08 15:30:00,22.69,22.81,22.65,22.77,897800.0,16.9231,17.0126,16.8933,16.9828,897800.0
2010-07-09 09:30:00,22.77,22.86,22.68,22.7,228100.0,16.9828,17.0499,16.9157,16.9306,228100.0
2010-07-09 10:00:00,22.69,22.81,22.68,22.74,236000.0,16.9231,17.0126,16.9157,16.9604,236000.0
2010-07-09 10:30:00,22.74,22.83,22.73,22.76,240000.0,16.9604,17.0275,16.953,16.9753,240000.0
2010-07-09 11:00:00,22.76,22.84,22.75,22.84,223500.0,16.9753,17.035,16.9679,17.035,223500.0
2010-07-09 11:30:00,22.84,22.96,22.83,22.94,143800.0,17.035,17.1245,17.0275,17.1096,143800.0
2010-07-09 12:00:00,22.94,23.03,22.93,23.01,342500.0,17.1096,17.1767,17.1021,17.1618,342500.0
2010-07-09 12:30:00,23.0,23.01,22.91,22.98,173900.0,17.1543,17.1618,17.0872,17.1394,173900.0
2010-07-09 13:00:00,22.97,23.03,22.97,23.01,168900.0,17.132,17.1767,17.132,17.1618,168900.0
2010-07-09 13:30:00,23.02,23.07,22.94,22.96,251100.0,17.1692,17.2065,17.1096,17.1245,251100.0
2010-07-09 14:00:00,22.96,23.01,22.96,22.99,299900.0,17.1245,17.1618,17.1245,17.1469,299900.0
2010-07-09 14:30:00,22.99,23.08,22.99,23.08,213900.0,17.1469,17.214,17.1469,17.214,213900.0
2010-07-09 15:00:00,23.07,23.08,23.0,23.02,196600.0,17.2065,17.214,17.1543,17.1692,196600.0
2010-07-09 15:30:00,23.02,23.13,23.01,23.09,784100.0,17.1692,17.2513,17.1618,17.2215,784100.0
2010-07-12 09:30:00,22.9,23.02,22.55,22.7,587900.0,17.0797,17.1692,16.8187,16.9306,587900.0
2010-07-12 10:00:00,22.69,22.77,22.67,22.76,283000.0,16.9231,16.9828,16.9082,16.9753,283000.0
2010-07-12 10:30:00,22.75,22.75,22.53,22.54,358500.0,16.9679,16.9679,16.8038,16.8112,358500.0
2010-07-12 11:00:00,22.54,22.54,22.41,22.49,502800.0,16.8112,16.8112,16.7143,16.774,502800.0
2010-07-12 11:30:00,22.49,22.55,22.48,22.52,218300.0,16.774,16.8187,16.7665,16.7963,218300.0
2010-07-12 12:00:00,22.53,22.6,22.52,22.6,212100.0,16.8038,16.856,16.7963,16.856,212100.0
2010-07-12 12:30:00,22.6,22.64,22.56,22.59,202200.0,16.856,16.8858,16.8262,16.8485,202200.0
2010-07-12 13:00:00,22.58,22.74,22.58,22.73,70200.0,16.8411,16.9604,16.8411,16.953,70200.0
2010-07-12 13:30:00,22.73,22.77,22.67,22.77,75400.0,16.953,16.9828,16.9082,16.9828,75400.0
2010-07-12 14:00:00,22.77,22.78,22.63,22.65,113100.0,16.9828,16.9902,16.8784,16.8933,113100.0
2010-07-12 14:30:00,22.64,22.69,22.59,22.66,136400.0,16.8858,16.9231,16.8485,16.9007,136400.0
2010-07-12 15:00:00,22.66,22.67,22.58,22.65,192400.0,16.9007,16.9082,16.8411,16.8933,192400.0
2010-07-12 15:30:00,22.65,22.67,22.58,22.64,795100.0,16.8933,16.9082,16.8411,16.8858,795100.0
2010-07-13 09:30:00,22.86,23.02,22.83,22.97,287700.0,17.0499,17.1692,17.0275,17.132,287700.0
2010-07-13 10:00:00,22.98,23.15,22.94,23.13,322200.0,17.1394,17.2662,17.1096,17.2513,322200.0
2010-07-13 10:30:00,23.12,23.14,23.07,23.09,148500.0,17.2438,17.2587,17.2065,17.2215,148500.0
2010-07-13 11:00:00,23.08,23.22,23.07,23.22,246400.0,17.214,17.3184,17.2065,17.3184,246400.0
2010-07-13 11:30:00,23.23,23.27,23.22,23.27,275000.0,17.3259,17.3557,17.3184,17.3557,275000.0
2010-07-13 12:00:00,23.26,23.34,23.2,23.3,174800.0,17.3483,17.4079,17.3035,17.3781,174800.0
2010-07-13 12:30:00,23.3,23.3,23.25,23.26,113300.0,17.3781,17.3781,17.3408,17.3483,113300.0
2010-07-13 13:00:00,23.26,23.31,23.23,23.26,156200.0,17.3483,17.3855,17.3259,17.3483,156200.0
2010-07-13 13:30:00,23.25,23.26,23.13,23.15,187700.0,17.3408,17.3483,17.2513,17.2662,187700.0
2010-07-13 14:00:00,23.15,23.21,23.14,23.2,186400.0,17.2662,17.311,17.2587,17.3035,186400.0
2010-07-13 14:30:00,23.21,23.26,23.2,23.23,124300.0,17.311,17.3483,17.3035,17.3259,124300.0
2010-07-13 15:00:00,23.23,23.24,23.17,23.24,632200.0,17.3259,17.3333,17.2811,17.3333,632200.0
2010-07-13 15:30:00,23.24,23.32,23.19,23.26,1026000.0,17.3333,17.393,17.296,17.3483,1026000.0
2010-07-14 09:30:00,23.14,23.16,22.98,23.0,601700.0,17.2587,17.2737,17.1394,17.1543,601700.0
2010-07-14 10:00:00,22.99,23.02,22.95,22.97,261900.0,17.1469,17.1692,17.117,17.132,261900.0
2010-07-14 10:30:00,22.97,23.07,22.96,23.07,337200.0,17.132,17.2065,17.1245,17.2065,337200.0
2010-07-14 11:00:00,23.07,23.14,23.0,23.08,138700.0,17.2065,17.2587,17.1543,17.214,138700.0
2010-07-14 11:30:00,23.08,23.17,23.07,23.17,61500.0,17.214,17.2811,17.2065,17.2811,61500.0
2010-07-14 12:00:00,23.16,23.17,23.1,23.12,125200.0,17.2737,17.2811,17.2289,17.2438,125200.0
2010-07-14 12:30:00,23.12,23.12,23.04,23.07,119300.0,17.2438,17.2438,17.1842,17.2065,119300.0
2010-07-14 13:00:00,23.07,23.15,23.07,23.11,194400.0,17.2065,17.2662,17.2065,17.2364,194400.0
2010-07-14 13:30:00,23.11,23.15,23.08,23.1,415900.0,17.2364,17.2662,17.214,17.2289,415900.0
2010-07-14 14:00:00,23.09,23.1,22.99,23.02,283500.0,17.2215,17.2289,17.1469,17.1692,283500.0
2010-07-14 14:30:00,23.01,23.03,22.97,23.03,296900.0,17.1618,17.1767,17.132,17.1767,296900.0
2010-07-14 15:00:00,23.04,23.06,23.02,23.03,749000.0,17.1842,17.1991,17.1692,17.1767,749000.0
2010-07-14 15:30:00,23.03,23.06,23.0,23.04,1074500.0,17.1767,17.1991,17.1543,17.1842,1074500.0
2010-07-15 09:30:00,23.06,23.09,22.94,22.98,123400.0,17.1991,17.2215,17.1096,17.1394,123400.0
2010-07-15 10:00:00,22.96,22.97,22.76,22.86,338500.0,17.1245,17.132,16.9753,17.0499,338500.0
2010-07-15 10:30:00,22.86,22.89,22.78,22.79,168100.0,17.0499,17.0723,16.9902,16.9977,168100.0
2010-07-15 11:00:00,22.8,22.83,22.74,22.81,147500.0,17.0052,17.0275,16.9604,17.0126,147500.0
2010-07-15 11:30:00,22.82,22.82,22.75,22.77,95700.0,17.0201,17.0201,16.9679,16.9828,95700.0
2010-07-15 12:00:00,22.77,22.79,22.73,22.75,87200.0,16.9828,16.9977,16.953,16.9679,87200.0
2010-07-15 12:30:00,22.74,22.79,22.72,22.77,101100.0,16.9604,16.9977,16.9455,16.9828,101100.0
2010-07-15 13:00:00,22.77,22.95,22.77,22.91,78300.0,16.9828,17.117,16.9828,17.0872,78300.0
2010-07-15 13:30:00,22.92,22.94,22.86,22.88,69000.0,17.0947,17.1096,17.0499,17.0648,69000.0
2010-07-15 14:00:00,22.88,22.94,22.85,22.93,89400.0,17.0648,17.1096,17.0425,17.1021,89400.0
2010-07-15 14:30:00,22.93,22.97,22.91,22.91,144200.0,17.1021,17.132,17.0872,17.0872,144200.0
2010-07-15 15:00:00,22.91,22.92,22.77,22.86,252700.0,17.0872,17.0947,16.9828,17.0499,252700.0
2010-07-15 15:30:00,22.86,23.07,22.86,23.01,640400.0,17.0499,17.2065,17.0499,17.1618,640400.0
2010-07-16 09:30:00,22.84,23.01,22.63,22.65,553500.0,17.035,17.1618,16.8784,16.8933,553500.0
2010-07-16 10:00:00,22.65,22.73,22.57,22.66,130800.0,16.8933,16.953,16.8336,16.9007,130800.0
2010-07-16 10:30:00,22.67,22.72,22.64,22.71,105600.0,16.9082,16.9455,16.8858,16.938,105600.0
2010-07-16 11:00:00,22.71,22.76,22.67,22.7,216300.0,16.938,16.9753,16.9082,16.9306,216300.0
2010-07-16 11:30:00,22.7,22.73,22.6,22.62,270900.0,16.9306,16.953,16.856,16.8709,270900.0
2010-07-16 12:00:00,22.61,22.65,22.56,22.59,259900.0,16.8635,16.8933,16.8262,16.8485,259900.0
2010-07-16 12:30:00,22.59,22.66,22.57,22.63,178400.0,16.8485,16.9007,16.8336,16.8784,178400.0
2010-07-16 13:00:00,22.62,22.64,22.6,22.61,186200.0,16.8709,16.8858,16.856,16.8635,186200.0
2010-07-16 13:30:00,22.61,22.64,22.55,22.58,336900.0,16.8635,16.8858,16.8187,16.8411,336900.0
2010-07-16 14:00:00,22.58,22.63,22.55,22.59,227900.0,16.8411,16.8784,16.8187,16.8485,227900.0
2010-07-16 14:30:00,22.59,22.61,22.51,22.51,175500.0,16.8485,16.8635,16.7889,16.7889,175500.0
2010-07-16 15:00:00,22.51,22.53,22.43,22.49,453300.0,16.7889,16.8038,16.7292,16.774,453300.0
2010-07-16 15:30:00,22.49,22.55,22.43,22.48,1686800.0,16.774,16.8187,16.7292,16.7665,1686800.0
2010-07-19 09:30:00,22.55,22.6,22.48,22.49,207600.0,16.8187,16.856,16.7665,16.774,207600.0
2010-07-19 10:00:00,22.49,22.52,22.36,22.39,175200.0,16.774,16.7963,16.677,16.6994,175200.0
2010-07-19 10:30:00,22.38,22.43,22.32,22.33,269300.0,16.6919,16.7292,16.6472,16.6546,269300.0
2010-07-19 11:00:00,22.32,22.42,22.3,22.39,238400.0,16.6472,16.7217,16.6322,16.6994,238400.0
2010-07-19 11:30:00,22.39,22.5,22.39,22.49,109200.0,16.6994,16.7814,16.6994,16.774,109200.0
2010-07-19 12:00:00,22.49,22.52,22.43,22.49,117600.0,16.774,16.7963,16.7292,16.774,117600.0
2010-07-19 12:30:00,22.49,22.53,22.46,22.49,86100.0,16.774,16.8038,16.7516,16.774,86100.0
2010-07-19 13:00:00,22.49,22.52,22.44,22.44,98000.0,16.774,16.7963,16.7367,16.7367,98000.0
2010-07-19 13:30:00,22.45,22.49,22.44,22.46,48500.0,16.7441,16.774,16.7367,16.7516,48500.0
2010-07-19 14:00:00,22.46,22.51,22.45,22.47,107400.0,16.7516,16.7889,16.7441,16.759,107400.0
2010-07-19 14:30:00,22.47,22.55,22.47,22.5,235900.0,16.759,16.8187,16.759,16.7814,235900.0
2010-07-19 15:00:00,22.51,22.6,22.48,22.48,189000.0,16.7889,16.856,16.7665,16.7665,189000.0
2010-07-19 15:30:00,22.49,22.57,22.45,22.56,838800.0,16.774,16.8336,16.7441,16.8262,838800.0
2010-07-20 09:30:00,22.26,22.45,22.21,22.35,290600.0,16.6024,16.7441,16.5651,16.6695,290600.0
2010-07-20 10:00:00,22.36,22.46,22.35,22.42,128200.0,16.677,16.7516,16.6695,16.7217,128200.0
2010-07-20 10:30:00,22.42,22.42,22.33,22.34,110100.0,16.7217,16.7217,16.6546,16.6621,110100.0
2010-07-20 11:00:00,22.34,22.5,22.34,22.47,114400.0,16.6621,16.7814,16.6621,16.759,114400.0
2010-07-20 11:30:00,22.47,22.47,22.32,22.32,86500.0,16.759,16.759,16.6472,16.6472,86500.0
2010-07-20 12:00:00,22.33,22.35,22.26,22.31,138000.0,16.6546,16.6695,16.6024,16.6397,138000.0
2010-07-20 12:30:00,22.3,22.34,22.27,22.32,194800.0,16.6322,16.6621,16.6099,16.6472,194800.0
2010-07-20 13:00:00,22.32,22.38,22.32,22.38,93200.0,16.6472,16.6919,16.6472,16.6919,93200.0
2010-07-20 13:30:00,22.38,22.63,22.37,22.63,139800.0,16.6919,16.8784,16.6845,16.8784,139800.0
2010-07-20 14:00:00,22.63,22.64,22.53,22.58,156100.0,16.8784,16.8858,16.8038,16.8411,156100.0
2010-07-20 14:30:00,22.58,22.67,22.57,22.61,178100.0,16.8411,16.9082,16.8336,16.8635,178100.0
2010-07-20 15:00:00,22.61,22.74,22.58,22.71,142900.0,16.8635,16.9604,16.8411,16.938,142900.0
2010-07-20 15:30:00,22.71,22.82,22.69,22.81,529000.0,16.938,17.0201,16.9231,17.0126,529000.0
2010-07-21 09:30:00,23.06,23.06,22.74,22.77,213100.0,17.1991,17.1991,16.9604,16.9828,213100.0
2010-07-21 10:00:00,22.77,22.79,22.72,22.74,137500.0,16.9828,16.9977,16.9455,16.9604,137500.0
2010-07-21 10:30:00,22.74,22.76,22.66,22.69,188900.0,16.9604,16.9753,16.9007,16.9231,188900.0
2010-07-21 11:00:00,22.69,22.71,22.57,22.59,141000.0,16.9231,16.938,16.8336,16.8485,141000.0
2010-07-21 11:30:00,22.58,22.7,22.54,22.7,108000.0,16.8411,16.9306,16.8112,16.9306,108000.0
2010-07-21 12:00:00,22.7,22.74,22.65,22.72,149800.0,16.9306,16.9604,16.8933,16.9455,149800.0
2010-07-21 12:30:00,22.72,22.73,22.67,22.67,65700.0,16.9455,16.953,16.9082,16.9082,65700.0
2010-07-21 13:00:00,22.67,22.69,22.66,22.69,70800.0,16.9082,16.9231,16.9007,16.9231,70800.0
2010-07-21 13:30:00,22.69,22.75,22.66,22.72,66900.0,16.9231,16.9679,16.9007,16.9455,66900.0
2010-07-21 14:00:00,22.71,22.73,22.46,22.49,206300.0,16.938,16.953,16.7516,16.774,206300.0
2010-07-21 14:30:00,22.48,22.5,22.34,22.37,182600.0,16.7665,16.7814,16.6621,16.6845,182600.0
2010-07-21 15:00:00,22.37,22.45,22.33,22.42,339100.0,16.6845,16.7441,16.6546,16.7217,339100.0
2010-07-21 15:30:00,22.42,22.48,22.38,22.43,732600.0,16.7217,16.7665,16.6919,16.7292,732600.0
2010-07-22 09:30:00,22.66,22.89,22.57,22.86,177500.0,16.9007,17.0723,16.8336,17.0499,177500.0
2010-07-22 10:00:00,22.88,23.02,22.88,23.01,244600.0,17.0648,17.1692,17.0648,17.1618,244600.0
2010-07-22 10:30:00,23.01,23.05,22.99,23.01,160000.0,17.1618,17.1916,17.1469,17.1618,160000.0
2010-07-22 11:00:00,23.01,23.08,22.99,23.07,395700.0,17.1618,17.214,17.1469,17.2065,395700.0
2010-07-22 11:30:00,23.07,23.08,22.94,22.95,232500.0,17.2065,17.214,17.1096,17.117,232500.0
2010-07-22 12:00:00,22.95,23.0,22.89,22.94,124000.0,17.117,17.1543,17.0723,17.1096,124000.0
2010-07-22 12:30:00,22.94,23.04,22.94,23.02,107000.0,17.1096,17.1842,17.1096,17.1692,107000.0
2010-07-22 13:00:00,23.02,23.05,22.99,22.99,98000.0,17.1692,17.1916,17.1469,17.1469,98000.0
2010-07-22 13:30:00,23.0,23.01,22.97,22.97,152400.0,17.1543,17.1618,17.132,17.132,152400.0
2010-07-22 14:00:00,22.97,22.98,22.92,22.96,173600.0,17.132,17.1394,17.0947,17.1245,173600.0
2010-07-22 14:30:00,22.96,23.03,22.93,23.03,453900.0,17.1245,17.1767,17.1021,17.1767,453900.0
2010-07-22 15:00:00,23.03,23.07,23.0,23.06,152600.0,17.1767,17.2065,17.1543,17.1991,152600.0
2010-07-22 15:30:00,23.06,23.09,22.96,23.07,840800.0,17.1991,17.2215,17.1245,17.2065,840800.0
2010-07-23 09:30:00,23.01,23.12,22.93,22.96,123200.0,17.1618,17.2438,17.1021,17.1245,123200.0
2010-07-23 10:00:00,22.97,23.08,22.94,23.08,128900.0,17.132,17.214,17.1096,17.214,128900.0
2010-07-23 10:30:00,23.08,23.13,22.98,22.98,92700.0,17.214,17.2513,17.1394,17.1394,92700.0
2010-07-23 11:00:00,22.98,23.05,22.97,23.04,126300.0,17.1394,17.1916,17.132,17.1842,126300.0
2010-07-23 11:30:00,23.04,23.09,22.99,23.04,125100.0,17.1842,17.2215,17.1469,17.1842,125100.0
2010-07-23 12:00:00,23.05,23.12,22.98,23.07,129200.0,17.1916,17.2438,17.1394,17.2065,129200.0
2010-07-23 12:30:00,23.08,23.08,22.97,23.04,45400.0,17.214,17.214,17.132,17.1842,45400.0
2010-07-23 13:00:00,23.04,23.19,23.01,23.17,69100.0,17.1842,17.296,17.1618,17.2811,69100.0
2010-07-23 13:30:00,23.19,23.23,23.15,23.2,114200.0,17.296,17.3259,17.2662,17.3035,114200.0
2010-07-23 14:00:00,23.2,23.25,23.12,23.17,174200.0,17.3035,17.3408,17.2438,17.2811,174200.0
2010-07-23 14:30:00,23.18,23.25,23.16,23.21,67100.0,17.2886,17.3408,17.2737,17.311,67100.0
2010-07-23 15:00:00,23.21,23.24,23.17,23.2,139600.0,17.311,17.3333,17.2811,17.3035,139600.0
2010-07-23 15:30:00,23.21,23.24,23.09,23.21,533300.0,17.311,17.3333,17.2215,17.311,533300.0
2010-07-26 09:30:00,22.98,23.2,22.85,23.18,153400.0,17.1394,17.3035,17.0425,17.2886,153400.0
2010-07-26 10:00:00,23.19,23.42,23.18,23.4,126700.0,17.296,17.4676,17.2886,17.4527,126700.0
2010-07-26 10:30:00,23.41,23.45,23.35,23.43,120600.0,17.4601,17.49,17.4154,17.475,120600.0
2010-07-26 11:00:00,23.43,23.52,23.4,23.43,181000.0,17.475,17.5422,17.4527,17.475,181000.0
2010-07-26 11:30:00,23.44,23.52,23.44,23.48,75300.0,17.4825,17.5422,17.4825,17.5123,75300.0
2010-07-26 12:00:00,23.49,23.51,23.46,23.47,53800.0,17.5198,17.5347,17.4974,17.5049,53800.0
2010-07-26 12:30:00,23.46,23.48,23.4,23.42,165700.0,17.4974,17.5123,17.4527,17.4676,165700.0
2010-07-26 13:00:00,23.41,23.45,23.4,23.44,75200.0,17.4601,17.49,17.4527,17.4825,75200.0
2010-07-26 13:30:00,23.44,23.47,23.42,23.46,81800.0,17.4825,17.5049,17.4676,17.4974,81800.0
2010-07-26 14:00:00,23.45,23.47,23.4,23.41,75600.0,17.49,17.5049,17.4527,17.4601,75600.0
2010-07-26 14:30:00,23.4,23.41,23.34,23.39,180100.0,17.4527,17.4601,17.4079,17.4452,180100.0
2010-07-26 15:00:00,23.39,23.5,23.38,23.49,180700.0,17.4452,17.5273,17.4378,17.5198,180700.0
2010-07-26 15:30:00,23.49,23.56,23.47,23.53,771900.0,17.5198,17.572,17.5049,17.5496,771900.0
2010-07-27 09:30:00,23.7,23.73,23.48,23.49,256700.0,17.6764,17.6988,17.5123,17.5198,256700.0
2010-07-27 10:00:00,23.49,23.56,23.38,23.42,265500.0,17.5198,17.572,17.4378,17.4676,265500.0
2010-07-27 10:30:00,23.43,23.44,23.34,23.4,180800.0,17.475,17.4825,17.4079,17.4527,180800.0
2010-07-27 11:00:00,23.4,23.42,23.34,23.41,188100.0,17.4527,17.4676,17.4079,17.4601,188100.0
2010-07-27 11:30:00,23.41,23.49,23.39,23.49,118100.0,17.4601,17.5198,17.4452,17.5198,118100.0
2010-07-27 12:00:00,23.49,23.54,23.46,23.53,68200.0,17.5198,17.5571,17.4974,17.5496,68200.0
2010-07-27 12:30:00,23.53,23.56,23.48,23.5,79100.0,17.5496,17.572,17.5123,17.5273,79100.0
2010-07-27 13:00:00,23.49,23.53,23.47,23.48,139900.0,17.5198,17.5496,17.5049,17.5123,139900.0
2010-07-27 13:30:00,23.48,23.56,23.47,23.52,105200.0,17.5123,17.572,17.5049,17.5422,105200.0
2010-07-27 14:00:00,23.52,23.6,23.49,23.58,133300.0,17.5422,17.6018,17.5198,17.5869,133300.0
2010-07-27 14:30:00,23.58,23.58,23.51,23.55,111900.0,17.5869,17.5869,17.5347,17.5645,111900.0
2010-07-27 15:00:00,23.54,23.59,23.53,23.58,151800.0,17.5571,17.5944,17.5496,17.5869,151800.0
2010-07-27 15:30:00,23.58,23.58,23.48,23.51,508700.0,17.5869,17.5869,17.5123,17.5347,508700.0
2010-07-28 09:30:00,23.43,23.49,23.32,23.33,112700.0,17.475,17.5198,17.393,17.4005,112700.0
2010-07-28 10:00:00,23.33,23.4,23.27,23.29,85300.0,17.4005,17.4527,17.3557,17.3706,85300.0
2010-07-28 10:30:00,23.29,23.31,23.22,23.22,195900.0,17.3706,17.3855,17.3184,17.3184,195900.0
2010-07-28 11:00:00,23.23,23.36,23.22,23.34,119900.0,17.3259,17.4228,17.3184,17.4079,119900.0
2010-07-28 11:30:00,23.34,23.4,23.33,23.34,103900.0,17.4079,17.4527,17.4005,17.4079,103900.0
2010-07-28 12:00:00,23.34,23.34,23.3,23.32,55700.0,17.4079,17.4079,17.3781,17.393,55700.0
2010-07-28 12:30:00,23.32,23.4,23.29,23.4,69800.0,17.393,17.4527,17.3706,17.4527,69800.0
2010-07-28 13:00:00,23.39,23.41,23.34,23.37,63600.0,17.4452,17.4601,17.4079,17.4303,63600.0
2010-07-28 13:30:00,23.37,23.37,23.3,23.35,61200.0,17.4303,17.4303,17.3781,17.4154,61200.0
2010-07-28 14:00:00,23.34,23.39,23.29,23.32,113900.0,17.4079,17.4452,17.3706,17.393,113900.0
2010-07-28 14:30:00,23.32,23.33,23.28,23.29,94900.0,17.393,17.4005,17.3632,17.3706,94900.0
2010-07-28 15:00:00,23.29,23.31,23.2,23.24,229500.0,17.3706,17.3855,17.3035,17.3333,229500.0
2010-07-28 15:30:00,23.23,23.26,23.22,23.24,405600.0,17.3259,17.3483,17.3184,17.3333,405600.0
2010-07-29 09:30:00,23.39,23.5,23.35,23.44,110000.0,17.4452,17.5273,17.4154,17.4825,110000.0
2010-07-29 10:00:00,23.44,23.44,23.25,23.29,137100.0,17.4825,17.4825,17.3408,17.3706,137100.0
2010-07-29 10:30:00,23.29,23.35,23.25,23.28,186300.0,17.3706,17.4154,17.3408,17.3632,186300.0
2010-07-29 11:00:00,23.29,23.29,23.07,23.08,323500.0,17.3706,17.3706,17.2065,17.214,323500.0
2010-07-29 11:30:00,23.07,23.1,23.0,23.03,333100.0,17.2065,17.2289,17.1543,17.1767,333100.0
2010-07-29 12:00:00,23.03,23.1,22.97,23.08,245000.0,17.1767,17.2289,17.132,17.214,245000.0
2010-07-29 12:30:00,23.07,23.08,22.96,23.05,131600.0,17.2065,17.214,17.1245,17.1916,131600.0
2010-07-29 13:00:00,23.04,23.1,23.01,23.09,156000.0,17.1842,17.2289,17.1618,17.2215,156000.0
2010-07-29 13:30:00,23.09,23.13,23.07,23.1,87800.0,17.2215,17.2513,17.2065,17.2289,87800.0
2010-07-29 14:00:00,23.11,23.18,23.05,23.17,113600.0,17.2364,17.2886,17.1916,17.2811,113600.0
2010-07-29 14:30:00,23.16,23.23,23.14,23.19,157700.0,17.2737,17.3259,17.2587,17.296,157700.0
2010-07-29 15:00:00,23.2,23.28,23.17,23.26,218900.0,17.3035,17.3632,17.2811,17.3483,218900.0
2010-07-29 15:30:00,23.25,23.27,23.14,23.18,533100.0,17.3408,17.3557,17.2587,17.2886,533100.0
2010-07-30 09:30:00,22.94,23.29,22.9,23.27,292900.0,17.1096,17.3706,17.0797,17.3557,292900.0
2010-07-30 10:00:00,23.27,23.49,23.25,23.44,229000.0,17.3557,17.5198,17.3408,17.4825,229000.0
2010-07-30 10:30:00,23.44,23.51,23.39,23.46,119100.0,17.4825,17.5347,17.4452,17.4974,119100.0
2010-07-30 11:00:00,23.45,23.45,23.3,23.35,121700.0,17.49,17.49,17.3781,17.4154,121700.0
2010-07-30 11:30:00,23.34,23.45,23.34,23.41,164900.0,17.4079,17.49,17.4079,17.4601,164900.0
2010-07-30 12:00:00,23.42,23.45,23.36,23.43,108200.0,17.4676,17.49,17.4228,17.475,108200.0
2010-07-30 12:30:00,23.43,23.44,23.37,23.43,53800.0,17.475,17.4825,17.4303,17.475,53800.0
2010-07-30 13:00:00,23.44,23.54,23.43,23.5,158000.0,17.4825,17.5571,17.475,17.5273,158000.0
2010-07-30 13:30:00,23.5,23.51,23.36,23.4,119300.0,17.5273,17.5347,17.4228,17.4527,119300.0
2010-07-30 14:00:00,23.4,23.5,23.36,23.48,144500.0,17.4527,17.5273,17.4228,17.5123,144500.0
2010-07-30 14:30:00,23.49,23.51,23.46,23.47,83900.0,17.5198,17.5347,17.4974,17.5049,83900.0
2010-07-30 15:00:00,23.46,23.6,23.44,23.57,161000.0,17.4974,17.6018,17.4825,17.5795,161000.0
2010-07-30 15:30:00,23.58,23.61,23.52,23.52,499900.0,17.5869,17.6093,17.5422,17.5422,499900.0
2010-08-02 09:30:00,23.87,23.91,23.69,23.73,167800.0,17.8032,17.833,17.669,17.6988,167800.0
2010-08-02 10:00:00,23.73,23.92,23.73,23.83,213500.0,17.6988,17.8405,17.6988,17.7734,213500.0
2010-08-02 10:30:00,23.82,23.97,23.8,23.92,170100.0,17.7659,17.8778,17.751,17.8405,170100.0
2010-08-02 11:00:00,23.92,23.93,23.8,23.8,90200.0,17.8405,17.848,17.751,17.751,90200.0
2010-08-02 11:30:00,23.81,23.88,23.78,23.85,146300.0,17.7585,17.8107,17.7361,17.7883,146300.0
2010-08-02 12:00:00,23.85,23.86,23.77,23.78,114200.0,17.7883,17.7958,17.7286,17.7361,114200.0
2010-08-02 12:30:00,23.78,23.81,23.73,23.78,137100.0,17.7361,17.7585,17.6988,17.7361,137100.0
2010-08-02 13:00:00,23.78,23.81,23.75,23.8,88200.0,17.7361,17.7585,17.7137,17.751,88200.0
2010-08-02 13:30:00,23.8,23.84,23.79,23.8,85700.0,17.751,17.7808,17.7435,17.751,85700.0
2010-08-02 14:00:00,23.8,23.81,23.73,23.75,148200.0,17.751,17.7585,17.6988,17.7137,148200.0
2010-08-02 14:30:00,23.76,23.84,23.75,23.81,139800.0,17.7212,17.7808,17.7137,17.7585,139800.0
2010-08-02 15:00:00,23.82,23.84,23.78,23.83,174300.0,17.7659,17.7808,17.7361,17.7734,174300.0
2010-08-02 15:30:00,23.83,23.94,23.81,23.88,764000.0,17.7734,17.8554,17.7585,17.8107,764000.0
2010-08-03 09:30:00,23.88,23.91,23.59,23.83,217600.0,17.8107,17.833,17.5944,17.7734,217600.0
2010-08-03 10:00:00,23.83,23.84,23.7,23.84,244700.0,17.7734,17.7808,17.6764,17.7808,244700.0
2010-08-03 10:30:00,23.85,23.92,23.84,23.89,285400.0,17.7883,17.8405,17.7808,17.8181,285400.0
2010-08-03 11:00:00,23.89,23.96,23.83,23.94,187600.0,17.8181,17.8703,17.7734,17.8554,187600.0
2010-08-03 11:30:00,23.93,23.97,23.9,23.94,212100.0,17.848,17.8778,17.8256,17.8554,212100.0
2010-08-03 12:00:00,23.94,23.98,23.91,23.96,189100.0,17.8554,17.8853,17.833,17.8703,189100.0
2010-08-03 12:30:00,23.96,23.98,23.94,23.95,80000.0,17.8703,17.8853,17.8554,17.8629,80000.0
2010-08-03 13:00:00,23.95,23.99,23.94,23.98,125900.0,17.8629,17.8927,17.8554,17.8853,125900.0
2010-08-03 13:30:00,23.97,24.02,23.94,23.95,253300.0,17.8778,17.9151,17.8554,17.8629,253300.0
2010-08-03 14:00:00,23.94,24.01,23.93,24.0,206100.0,17.8554,17.9076,17.848,17.9002,206100.0
2010-08-03 14:30:00,24.01,24.02,23.98,24.0,145200.0,17.9076,17.9151,17.8853,17.9002,145200.0
2010-08-03 15:00:00,24.0,24.0,23.86,23.87,185100.0,17.9002,17.9002,17.7958,17.8032,185100.0
2010-08-03 15:30:00,23.88,23.93,23.87,23.92,661100.0,17.8107,17.848,17.8032,17.8405,661100.0
2010-08-04 09:30:00,23.85,24.05,23.85,23.94,133500.0,17.7883,17.9375,17.7883,17.8554,133500.0
2010-08-04 10:00:00,23.95,24.05,23.79,23.82,262000.0,17.8629,17.9375,17.7435,17.7659,262000.0
2010-08-04 10:30:00,23.83,23.9,23.78,23.79,265500.0,17.7734,17.8256,17.7361,17.7435,265500.0
2010-08-04 11:00:00,23.78,23.92,23.74,23.91,159300.0,17.7361,17.8405,17.7063,17.833,159300.0
2010-08-04 11:30:00,23.91,23.97,23.87,23.89,178100.0,17.833,17.8778,17.8032,17.8181,178100.0
2010-08-04 12:00:00,23.89,23.92,23.83,23.9,119400.0,17.8181,17.8405,17.7734,17.8256,119400.0
2010-08-04 12:30:00,23.91,23.91,23.85,23.85,34700.0,17.833,17.833,17.7883,17.7883,34700.0
2010-08-04 13:00:00,23.84,23.85,23.8,23.81,42300.0,17.7808,17.7883,17.751,17.7585,42300.0
2010-08-04 13:30:00,23.82,23.85,23.81,23.83,56300.0,17.7659,17.7883,17.7585,17.7734,56300.0
2010-08-04 14:00:00,23.82,23.88,23.73,23.74,234100.0,17.7659,17.8107,17.6988,17.7063,234100.0
2010-08-04 14:30:00,23.74,23.82,23.73,23.82,104400.0,17.7063,17.7659,17.6988,17.7659,104400.0
2010-08-04 15:00:00,23.82,23.9,23.8,23.88,137600.0,17.7659,17.8256,17.751,17.8107,137600.0
2010-08-04 15:30:00,23.87,23.98,23.87,23.97,603100.0,17.8032,17.8853,17.8032,17.8778,603100.0
2010-08-05 09:30:00,23.81,23.87,23.73,23.86,202100.0,17.7585,17.8032,17.6988,17.7958,202100.0
2010-08-05 10:00:00,23.86,23.98,23.84,23.98,94400.0,17.7958,17.8853,17.7808,17.8853,94400.0
2010-08-05 10:30:00,23.98,24.06,23.97,24.06,214300.0,17.8853,17.9449,17.8778,17.9449,214300.0
2010-08-05 11:00:00,24.06,24.16,24.03,24.14,187100.0,17.9449,18.0195,17.9225,18.0046,187100.0
2010-08-05 11:30:00,24.15,24.19,24.13,24.16,154800.0,18.012,18.0419,17.9971,18.0195,154800.0
2010-08-05 12:00:00,24.17,24.2,24.11,24.11,167900.0,18.027,18.0493,17.9822,17.9822,167900.0
2010-08-05 12:30:00,24.11,24.15,24.08,24.08,88300.0,17.9822,18.012,17.9598,17.9598,88300.0
2010-08-05 13:00:00,24.08,24.09,24.01,24.03,116900.0,17.9598,17.9673,17.9076,17.9225,116900.0
2010-08-05 13:30:00,24.03,24.13,24.02,24.09,112900.0,17.9225,17.9971,17.9151,17.9673,112900.0
2010-08-05 14:00:00,24.09,24.11,24.08,24.11,104500.0,17.9673,17.9822,17.9598,17.9822,104500.0
2010-08-05 14:30:00,24.11,24.14,24.09,24.13,122200.0,17.9822,18.0046,17.9673,17.9971,122200.0
2010-08-05 15:00:00,24.12,24.15,24.08,24.1,195500.0,17.9897,18.012,17.9598,17.9748,195500.0
2010-08-05 15:30:00,24.1,24.15,24.08,24.14,489000.0,17.9748,18.012,17.9598,18.0046,489000.0
2010-08-06 09:30:00,23.88,24.12,23.88,23.99,254200.0,17.8107,17.9897,17.8107,17.8927,254200.0
2010-08-06 10:00:00,24.0,24.02,23.92,23.94,119600.0,17.9002,17.9151,17.8405,17.8554,119600.0
2010-08-06 10:30:00,23.94,23.94,23.69,23.71,222300.0,17.8554,17.8554,17.669,17.6839,222300.0
2010-08-06 11:00:00,23.72,23.84,23.65,23.81,228100.0,17.6913,17.7808,17.6391,17.7585,228100.0
2010-08-06 11:30:00,23.81,23.89,23.78,23.82,140600.0,17.7585,17.8181,17.7361,17.7659,140600.0
2010-08-06 12:00:00,23.82,23.83,23.7,23.72,132400.0,17.7659,17.7734,17.6764,17.6913,132400.0
2010-08-06 12:30:00,23.72,23.74,23.7,23.7,58600.0,17.6913,17.7063,17.6764,17.6764,58600.0
2010-08-06 13:00:00,23.71,23.73,23.67,23.71,106900.0,17.6839,17.6988,17.654,17.6839,106900.0
2010-08-06 13:30:00,23.71,23.83,23.7,23.82,102400.0,17.6839,17.7734,17.6764,17.7659,102400.0
2010-08-06 14:00:00,23.82,23.85,23.8,23.81,141100.0,17.7659,17.7883,17.751,17.7585,141100.0
2010-08-06 14:30:00,23.81,23.96,23.8,23.91,233800.0,17.7585,17.8703,17.751,17.833,233800.0
2010-08-06 15:00:00,23.92,23.96,23.86,23.93,329000.0,17.8405,17.8703,17.7958,17.848,329000.0
2010-08-06 15:30:00,23.94,24.0,23.91,23.99,507100.0,17.8554,17.9002,17.833,17.8927,507100.0
2010-08-09 09:30:00,24.03,24.14,23.92,23.97,176200.0,17.9225,18.0046,17.8405,17.8778,176200.0
2010-08-09 10:00:00,23.96,23.96,23.83,23.92,243800.0,17.8703,17.8703,17.7734,17.8405,243800.0
2010-08-09 10:30:00,23.92,23.94,23.82,23.9,122200.0,17.8405,17.8554,17.7659,17.8256,122200.0
2010-08-09 11:00:00,23.9,23.95,23.9,23.95,121300.0,17.8256,17.8629,17.8256,17.8629,121300.0
2010-08-09 11:30:00,23.95,23.98,23.93,23.93,104400.0,17.8629,17.8853,17.848,17.848,104400.0
2010-08-09 12:00:00,23.94,23.99,23.92,23.98,102900.0,17.8554,17.8927,17.8405,17.8853,102900.0
2010-08-09 12:30:00,23.97,23.99,23.96,23.96,56400.0,17.8778,17.8927,17.8703,17.8703,56400.0
2010-08-09 13:00:00,23.96,23.97,23.92,23.94,82600.0,17.8703,17.8778,17.8405,17.8554,82600.0
2010-08-09 13:30:00,23.94,23.96,23.91,23.96,67300.0,17.8554,17.8703,17.833,17.8703,67300.0
2010-08-09 14:00:00,23.95,24.0,23.95,24.0,56000.0,17.8629,17.9002,17.8629,17.9002,56000.0
2010-08-09 14:30:00,24.0,24.1,23.99,24.09,170000.0,17.9002,17.9748,17.8927,17.9673,170000.0
2010-08-09 15:00:00,24.1,24.1,24.03,24.04,145700.0,17.9748,17.9748,17.9225,17.93,145700.0
2010-08-09 15:30:00,24.05,24.12,24.05,24.1,426900.0,17.9375,17.9897,17.9375,17.9748,426900.0
2010-08-10 09:30:00,23.85,23.97,23.8,23.83,92900.0,17.7883,17.8778,17.751,17.7734,92900.0
2010-08-10 10:00:00,23.83,23.92,23.81,23.9,97900.0,17.7734,17.8405,17.7585,17.8256,97900.0
2010-08-10 10:30:00,23.89,23.91,23.76,23.77,110500.0,17.8181,17.833,17.7212,17.7286,110500.0
2010-08-10 11:00:00,23.78,23.86,23.75,23.85,188600.0,17.7361,17.7958,17.7137,17.7883,188600.0
2010-08-10 11:30:00,23.85,23.88,23.82,23.86,64100.0,17.7883,17.8107,17.7659,17.7958,64100.0
2010-08-10 12:00:00,23.87,23.88,23.82,23.86,43100.0,17.8032,17.8107,17.7659,17.7958,43100.0
2010-08-10 12:30:00,23.87,23.9,23.84,23.89,87200.0,17.8032,17.8256,17.7808,17.8181,87200.0
2010-08-10 13:00:00,23.9,23.92,23.83,23.83,68300.0,17.8256,17.8405,17.7734,17.7734,68300.0
2010-08-10 13:30:00,23.83,23.93,23.82,23.93,65700.0,17.7734,17.848,17.7659,17.848,65700.0
2010-08-10 14:00:00,23.92,24.12,23.9,24.03,190800.0,17.8405,17.9897,17.8256,17.9225,190800.0
2010-08-10 14:30:00,24.04,24.15,24.04,24.07,141200.0,17.93,18.012,17.93,17.9524,141200.0
2010-08-10 15:00:00,24.06,24.13,24.0,24.1,168800.0,17.9449,17.9971,17.9002,17.9748,168800.0
2010-08-10 15:30:00,24.1,24.17,24.07,24.07,423600.0,17.9748,18.027,17.9524,17.9524,423600.0
2010-08-11 09:30:00,23.79,23.79,23.57,23.67,183200.0,17.7435,17.7435,17.5795,17.654,183200.0
2010-08-11 10:00:00,23.67,23.73,23.61,23.66,184600.0,17.654,17.6988,17.6093,17.6466,184600.0
2010-08-11 10:30:00,23.66,23.72,23.64,23.67,110800.0,17.6466,17.6913,17.6317,17.654,110800.0
2010-08-11 11:00:00,23.67,23.68,23.59,23.63,191800.0,17.654,17.6615,17.5944,17.6242,191800.0
2010-08-11 11:30:00,23.63,23.68,23.62,23.68,120600.0,17.6242,17.6615,17.6168,17.6615,120600.0
2010-08-11 12:00:00,23.67,23.68,23.61,23.61,66200.0,17.654,17.6615,17.6093,17.6093,66200.0
2010-08-11 12:30:00,23.61,23.64,23.58,23.59,142900.0,17.6093,17.6317,17.5869,17.5944,142900.0
2010-08-11 13:00:00,23.59,23.64,23.59,23.6,110700.0,17.5944,17.6317,17.5944,17.6018,110700.0
2010-08-11 13:30:00,23.61,23.62,23.6,23.6,103800.0,17.6093,17.6168,17.6018,17.6018,103800.0
2010-08-11 14:00:00,23.61,23.69,23.6,23.67,104400.0,17.6093,17.669,17.6018,17.654,104400.0
2010-08-11 14:30:00,23.67,23.67,23.56,23.62,218700.0,17.654,17.654,17.572,17.6168,218700.0
2010-08-11 15:00:00,23.63,23.63,23.58,23.6,229600.0,17.6242,17.6242,17.5869,17.6018,229600.0
2010-08-11 15:30:00,23.6,23.64,23.58,23.61,916800.0,17.6018,17.6317,17.5869,17.6093,916800.0
2010-08-12 09:30:00,23.35,23.46,23.17,23.32,296000.0,17.4154,17.4974,17.2811,17.393,296000.0
2010-08-12 10:00:00,23.33,23.39,23.28,23.37,238600.0,17.4005,17.4452,17.3632,17.4303,238600.0
2010-08-12 10:30:00,23.36,23.48,23.35,23.44,181000.0,17.4228,17.5123,17.4154,17.4825,181000.0
2010-08-12 11:00:00,23.43,23.51,23.4,23.5,127700.0,17.475,17.5347,17.4527,17.5273,127700.0
2010-08-12 11:30:00,23.5,23.52,23.45,23.46,131800.0,17.5273,17.5422,17.49,17.4974,131800.0
2010-08-12 12:00:00,23.47,23.53,23.41,23.5,149500.0,17.5049,17.5496,17.4601,17.5273,149500.0
2010-08-12 12:30:00,23.5,23.57,23.49,23.56,76700.0,17.5273,17.5795,17.5198,17.572,76700.0
2010-08-12 13:00:00,23.55,23.55,23.47,23.47,124100.0,17.5645,17.5645,17.5049,17.5049,124100.0
2010-08-12 13:30:00,23.47,23.48,23.41,23.42,122000.0,17.5049,17.5123,17.4601,17.4676,122000.0
2010-08-12 14:00:00,23.42,23.54,23.38,23.54,209200.0,17.4676,17.5571,17.4378,17.5571,209200.0
2010-08-12 14:30:00,23.53,23.6,23.49,23.55,245600.0,17.5496,17.6018,17.5198,17.5645,245600.0
2010-08-12 15:00:00,23.56,23.65,23.56,23.62,173700.0,17.572,17.6391,17.572,17.6168,173700.0
2010-08-12 15:30:00,23.61,23.66,23.55,23.61,528700.0,17.6093,17.6466,17.5645,17.6093,528700.0
2010-08-13 09:30:00,23.57,23.64,23.51,23.64,169500.0,17.5795,17.6317,17.5347,17.6317,169500.0
2010-08-13 10:00:00,23.65,23.68,23.55,23.58,202400.0,17.6391,17.6615,17.5645,17.5869,202400.0
2010-08-13 10:30:00,23.58,23.6,23.46,23.54,140500.0,17.5869,17.6018,17.4974,17.5571,140500.0
2010-08-13 11:00:00,23.53,23.59,23.53,23.53,135400.0,17.5496,17.5944,17.5496,17.5496,135400.0
2010-08-13 11:30:00,23.54,23.57,23.49,23.55,66500.0,17.5571,17.5795,17.5198,17.5645,66500.0
2010-08-13 12:00:00,23.54,23.55,23.49,23.52,155300.0,17.5571,17.5645,17.5198,17.5422,155300.0
2010-08-13 12:30:00,23.53,23.6,23.53,23.6,44100.0,17.5496,17.6018,17.5496,17.6018,44100.0
2010-08-13 13:00:00,23.6,23.62,23.57,23.58,26400.0,17.6018,17.6168,17.5795,17.5869,26400.0
2010-08-13 13:30:00,23.57,23.63,23.57,23.58,44400.0,17.5795,17.6242,17.5795,17.5869,44400.0
2010-08-13 14:00:00,23.57,23.58,23.54,23.55,29200.0,17.5795,17.5869,17.5571,17.5645,29200.0
2010-08-13 14:30:00,23.55,23.56,23.5,23.51,88700.0,17.5645,17.572,17.5273,17.5347,88700.0
2010-08-13 15:00:00,23.52,23.58,23.51,23.56,100200.0,17.5422,17.5869,17.5347,17.572,100200.0
2010-08-13 15:30:00,23.56,23.58,23.47,23.49,354400.0,17.572,17.5869,17.5049,17.5198,354400.0
2010-08-16 09:30:00,23.39,23.4,23.29,23.31,133000.0,17.4452,17.4527,17.3706,17.3855,133000.0
2010-08-16 10:00:00,23.31,23.42,23.28,23.4,125100.0,17.3855,17.4676,17.3632,17.4527,125100.0
2010-08-16 10:30:00,23.4,23.47,23.4,23.41,149300.0,17.4527,17.5049,17.4527,17.4601,149300.0
2010-08-16 11:00:00,23.41,23.44,23.32,23.34,212200.0,17.4601,17.4825,17.393,17.4079,212200.0
2010-08-16 11:30:00,23.33,23.39,23.32,23.32,97000.0,17.4005,17.4452,17.393,17.393,97000.0
2010-08-16 12:00:00,23.33,23.37,23.32,23.36,55400.0,17.4005,17.4303,17.393,17.4228,55400.0
2010-08-16 12:30:00,23.36,23.37,23.3,23.32,83400.0,17.4228,17.4303,17.3781,17.393,83400.0
2010-08-16 13:00:00,23.32,23.33,23.3,23.33,36800.0,17.393,17.4005,17.3781,17.4005,36800.0
2010-08-16 13:30:00,23.33,23.34,23.3,23.31,51300.0,17.4005,17.4079,17.3781,17.3855,51300.0
2010-08-16 14:00:00,23.31,23.33,23.21,23.24,182800.0,17.3855,17.4005,17.311,17.3333,182800.0
2010-08-16 14:30:00,23.24,23.26,23.17,23.18,138900.0,17.3333,17.3483,17.2811,17.2886,138900.0
2010-08-16 15:00:00,23.19,23.23,23.18,23.23,113700.0,17.296,17.3259,17.2886,17.3259,113700.0
2010-08-16 15:30:00,23.23,23.32,23.22,23.3,470800.0,17.3259,17.393,17.3184,17.3781,470800.0
2010-08-17 09:30:00,23.49,23.61,23.49,23.55,140800.0,17.5198,17.6093,17.5198,17.5645,140800.0
2010-08-17 10:00:00,23.54,23.66,23.53,23.63,219400.0,17.5571,17.6466,17.5496,17.6242,219400.0
2010-08-17 10:30:00,23.63,23.74,23.62,23.73,76400.0,17.6242,17.7063,17.6168,17.6988,76400.0
2010-08-17 11:00:00,23.72,23.84,23.72,23.79,81200.0,17.6913,17.7808,17.6913,17.7435,81200.0
2010-08-17 11:30:00,23.8,23.87,23.79,23.84,79100.0,17.751,17.8032,17.7435,17.7808,79100.0
2010-08-17 12:00:00,23.83,23.84,23.76,23.78,73500.0,17.7734,17.7808,17.7212,17.7361,73500.0
2010-08-17 12:30:00,23.77,23.78,23.75,23.75,42400.0,17.7286,17.7361,17.7137,17.7137,42400.0
2010-08-17 13:00:00,23.76,23.87,23.75,23.86,84800.0,17.7212,17.8032,17.7137,17.7958,84800.0
2010-08-17 13:30:00,23.86,23.89,23.81,23.82,41900.0,17.7958,17.8181,17.7585,17.7659,41900.0
2010-08-17 14:00:00,23.81,23.88,23.81,23.87,55500.0,17.7585,17.8107,17.7585,17.8032,55500.0
2010-08-17 14:30:00,23.88,23.88,23.79,23.81,88300.0,17.8107,17.8107,17.7435,17.7585,88300.0
2010-08-17 15:00:00,23.82,23.82,23.76,23.81,116100.0,17.7659,17.7659,17.7212,17.7585,116100.0
2010-08-17 15:30:00,23.8,23.85,23.78,23.79,494300.0,17.751,17.7883,17.7361,17.7435,494300.0
2010-08-18 09:30:00,23.75,23.84,23.43,23.66,268400.0,17.7137,17.7808,17.475,17.6466,268400.0
2010-08-18 10:00:00,23.66,23.76,23.62,23.7,250500.0,17.6466,17.7212,17.6168,17.6764,250500.0
2010-08-18 10:30:00,23.7,23.78,23.67,23.78,155300.0,17.6764,17.7361,17.654,17.7361,155300.0
2010-08-18 11:00:00,23.78,23.91,23.78,23.85,209700.0,17.7361,17.833,17.7361,17.7883,209700.0
2010-08-18 11:30:00,23.85,23.88,23.79,23.85,112000.0,17.7883,17.8107,17.7435,17.7883,112000.0
2010-08-18 12:00:00,23.84,23.92,23.83,23.91,82900.0,17.7808,17.8405,17.7734,17.833,82900.0
2010-08-18 12:30:00,23.92,24.02,23.91,24.02,162800.0,17.8405,17.9151,17.833,17.9151,162800.0
2010-08-18 13:00:00,24.02,24.1,24.01,24.06,89900.0,17.9151,17.9748,17.9076,17.9449,89900.0
2010-08-18 13:30:00,24.06,24.12,24.06,24.1,102000.0,17.9449,17.9897,17.9449,17.9748,102000.0
2010-08-18 14:00:00,24.1,24.12,24.04,24.05,129800.0,17.9748,17.9897,17.93,17.9375,129800.0
2010-08-18 14:30:00,24.05,24.06,24.01,24.05,77700.0,17.9375,17.9449,17.9076,17.9375,77700.0
2010-08-18 15:00:00,24.05,24.06,23.92,23.94,182600.0,17.9375,17.9449,17.8405,17.8554,182600.0
2010-08-18 15:30:00,23.93,23.99,23.9,23.91,515700.0,17.848,17.8927,17.8256,17.833,515700.0
2010-08-19 09:30:00,23.79,23.79,23.55,23.58,280200.0,17.7435,17.7435,17.5645,17.5869,280200.0
2010-08-19 10:00:00,23.58,23.58,23.29,23.44,582100.0,17.5869,17.5869,17.3706,17.4825,582100.0
2010-08-19 10:30:00,23.45,23.45,23.34,23.36,201300.0,17.49,17.49,17.4079,17.4228,201300.0
2010-08-19 11:00:00,23.36,23.43,23.33,23.43,191700.0,17.4228,17.475,17.4005,17.475,191700.0
2010-08-19 11:30:00,23.43,23.43,23.38,23.43,150200.0,17.475,17.475,17.4378,17.475,150200.0
2010-08-19 12:00:00,23.44,23.46,23.41,23.44,187000.0,17.4825,17.4974,17.4601,17.4825,187000.0
2010-08-19 12:30:00,23.45,23.45,23.38,23.39,76000.0,17.49,17.49,17.4378,17.4452,76000.0
2010-08-19 13:00:00,23.39,23.41,23.36,23.39,63600.0,17.4452,17.4601,17.4228,17.4452,63600.0
2010-08-19 13:30:00,23.38,23.4,23.32,23.32,230000.0,17.4378,17.4527,17.393,17.393,230000.0
2010-08-19 14:00:00,23.32,23.36,23.3,23.35,79000.0,17.393,17.4228,17.3781,17.4154,79000.0
2010-08-19 14:30:00,23.35,23.39,23.32,23.32,175600.0,17.4154,17.4452,17.393,17.393,175600.0
2010-08-19 15:00:00,23.32,23.39,23.3,23.3,377500.0,17.393,17.4452,17.3781,17.3781,377500.0
2010-08-19 15:30:00,23.31,23.33,23.2,23.21,737900.0,17.3855,17.4005,17.3035,17.311,737900.0
2010-08-20 09:30:00,23.01,23.14,22.97,23.0,784500.0,17.1618,17.2587,17.132,17.1543,784500.0
2010-08-20 10:00:00,22.99,23.03,22.92,22.94,345300.0,17.1469,17.1767,17.0947,17.1096,345300.0
2010-08-20 10:30:00,22.94,22.95,22.89,22.91,276400.0,17.1096,17.117,17.0723,17.0872,276400.0
2010-08-20 11:00:00,22.91,22.96,22.85,22.89,213400.0,17.0872,17.1245,17.0425,17.0723,213400.0
2010-08-20 11:30:00,22.89,22.92,22.85,22.9,184200.0,17.0723,17.0947,17.0425,17.0797,184200.0
2010-08-20 12:00:00,22.9,22.98,22.9,22.96,175400.0,17.0797,17.1394,17.0797,17.1245,175400.0
2010-08-20 12:30:00,22.96,23.01,22.93,23.0,143400.0,17.1245,17.1618,17.1021,17.1543,143400.0
2010-08-20 13:00:00,23.01,23.05,22.99,23.04,186900.0,17.1618,17.1916,17.1469,17.1842,186900.0
2010-08-20 13:30:00,23.04,23.05,22.99,23.01,146300.0,17.1842,17.1916,17.1469,17.1618,146300.0
2010-08-20 14:00:00,23.02,23.06,23.01,23.04,125200.0,17.1692,17.1991,17.1618,17.1842,125200.0
2010-08-20 14:30:00,23.05,23.15,23.04,23.12,259000.0,17.1916,17.2662,17.1842,17.2438,259000.0
2010-08-20 15:00:00,23.12,23.17,23.11,23.14,275000.0,17.2438,17.2811,17.2364,17.2587,275000.0
2010-08-20 15:30:00,23.13,23.17,23.13,23.15,614200.0,17.2513,17.2811,17.2513,17.2662,614200.0
2010-08-23 09:30:00,23.29,23.29,23.15,23.29,98800.0,17.3706,17.3706,17.2662,17.3706,98800.0
2010-08-23 10:00:00,23.29,23.33,23.26,23.29,150300.0,17.3706,17.4005,17.3483,17.3706,150300.0
2010-08-23 10:30:00,23.28,23.4,23.28,23.35,183700.0,17.3632,17.4527,17.3632,17.4154,183700.0
2010-08-23 11:00:00,23.35,23.36,23.28,23.32,129600.0,17.4154,17.4228,17.3632,17.393,129600.0
2010-08-23 11:30:00,23.32,23.39,23.29,23.39,211000.0,17.393,17.4452,17.3706,17.4452,211000.0
2010-08-23 12:00:00,23.38,23.43,23.36,23.43,303500.0,17.4378,17.475,17.4228,17.475,303500.0
2010-08-23 12:30:00,23.43,23.54,23.43,23.5,171600.0,17.475,17.5571,17.475,17.5273,171600.0
2010-08-23 13:00:00,23.5,23.5,23.43,23.47,143000.0,17.5273,17.5273,17.475,17.5049,143000.0
2010-08-23 13:30:00,23.46,23.55,23.43,23.54,179500.0,17.4974,17.5645,17.475,17.5571,179500.0
2010-08-23 14:00:00,23.54,23.6,23.48,23.56,268700.0,17.5571,17.6018,17.5123,17.572,268700.0
2010-08-23 14:30:00,23.56,23.64,23.5,23.5,282700.0,17.572,17.6317,17.5273,17.5273,282700.0
2010-08-23 15:00:00,23.5,23.54,23.41,23.44,543900.0,17.5273,17.5571,17.4601,17.4825,543900.0
2010-08-23 15:30:00,23.44,23.46,23.39,23.45,1319800.0,17.4825,17.4974,17.4452,17.49,1319800.0
2010-08-24 09:30:00,23.18,23.25,23.08,23.22,181100.0,17.2886,17.3408,17.214,17.3184,181100.0
2010-08-24 10:00:00,23.21,23.37,23.11,23.31,271800.0,17.311,17.4303,17.2364,17.3855,271800.0
2010-08-24 10:30:00,23.3,23.34,23.23,23.3,186900.0,17.3781,17.4079,17.3259,17.3781,186900.0
2010-08-24 11:00:00,23.3,23.33,23.27,23.33,134700.0,17.3781,17.4005,17.3557,17.4005,134700.0
2010-08-24 11:30:00,23.32,23.34,23.29,23.29,156200.0,17.393,17.4079,17.3706,17.3706,156200.0
2010-08-24 12:00:00,23.28,23.33,23.25,23.27,83100.0,17.3632,17.4005,17.3408,17.3557,83100.0
2010-08-24 12:30:00,23.27,23.35,23.27,23.29,146400.0,17.3557,17.4154,17.3557,17.3706,146400.0
2010-08-24 13:00:00,23.3,23.35,23.26,23.35,82300.0,17.3781,17.4154,17.3483,17.4154,82300.0
2010-08-24 13:30:00,23.35,23.35,23.21,23.21,97800.0,17.4154,17.4154,17.311,17.311,97800.0
2010-08-24 14:00:00,23.22,23.3,23.18,23.26,168600.0,17.3184,17.3781,17.2886,17.3483,168600.0
2010-08-24 14:30:00,23.26,23.33,23.24,23.3,167200.0,17.3483,17.4005,17.3333,17.3781,167200.0
2010-08-24 15:00:00,23.3,23.41,23.28,23.36,381300.0,17.3781,17.4601,17.3632,17.4228,381300.0
2010-08-24 15:30:00,23.36,23.37,23.24,23.26,850300.0,17.4228,17.4303,17.3333,17.3483,850300.0
2010-08-25 09:30:00,23.1,23.3,23.08,23.18,300100.0,17.2289,17.3781,17.214,17.2886,300100.0
2010-08-25 10:00:00,23.18,23.23,23.1,23.16,391400.0,17.2886,17.3259,17.2289,17.2737,391400.0
2010-08-25 10:30:00,23.16,23.25,23.11,23.24,225500.0,17.2737,17.3408,17.2364,17.3333,225500.0
2010-08-25 11:00:00,23.23,23.31,23.19,23.29,237700.0,17.3259,17.3855,17.296,17.3706,237700.0
2010-08-25 11:30:00,23.29,23.31,23.26,23.3,144900.0,17.3706,17.3855,17.3483,17.3781,144900.0
2010-08-25 12:00:00,23.3,23.32,23.27,23.28,111500.0,17.3781,17.393,17.3557,17.3632,111500.0
2010-08-25 12:30:00,23.28,23.31,23.17,23.19,142200.0,17.3632,17.3855,17.2811,17.296,142200.0
2010-08-25 13:00:00,23.18,23.2,23.16,23.16,127000.0,17.2886,17.3035,17.2737,17.2737,127000.0
2010-08-25 13:30:00,23.16,23.25,23.14,23.21,134500.0,17.2737,17.3408,17.2587,17.311,134500.0
2010-08-25 14:00:00,23.21,23.32,23.2,23.31,140900.0,17.311,17.393,17.3035,17.3855,140900.0
2010-08-25 14:30:00,23.31,23.42,23.3,23.38,228400.0,17.3855,17.4676,17.3781,17.4378,228400.0
2010-08-25 15:00:00,23.39,23.41,23.31,23.34,270600.0,17.4452,17.4601,17.3855,17.4079,270600.0
2010-08-25 15:30:00,23.33,23.44,23.33,23.37,721700.0,17.4005,17.4825,17.4005,17.4303,721700.0
2010-08-26 09:30:00,23.42,23.49,23.32,23.4,90300.0,17.4676,17.5198,17.393,17.4527,90300.0
2010-08-26 10:00:00,23.4,23.51,23.39,23.41,191900.0,17.4527,17.5347,17.4452,17.4601,191900.0
2010-08-26 10:30:00,23.42,23.53,23.42,23.44,229200.0,17.4676,17.5496,17.4676,17.4825,229200.0
2010-08-26 11:00:00,23.44,23.45,23.35,23.44,186600.0,17.4825,17.49,17.4154,17.4825,186600.0
2010-08-26 11:30:00,23.43,23.49,23.38,23.49,196800.0,17.475,17.5198,17.4378,17.5198,196800.0
2010-08-26 12:00:00,23.49,23.51,23.45,23.46,109500.0,17.5198,17.5347,17.49,17.4974,109500.0
2010-08-26 12:30:00,23.47,23.48,23.41,23.48,153400.0,17.5049,17.5123,17.4601,17.5123,153400.0
2010-08-26 13:00:00,23.49,23.5,23.46,23.5,99900.0,17.5198,17.5273,17.4974,17.5273,99900.0
2010-08-26 13:30:00,23.48,23.52,23.45,23.46,51900.0,17.5123,17.5422,17.49,17.4974,51900.0
2010-08-26 14:00:00,23.46,23.48,23.37,23.43,141600.0,17.4974,17.5123,17.4303,17.475,141600.0
2010-08-26 14:30:00,23.44,23.46,23.34,23.36,246800.0,17.4825,17.4974,17.4079,17.4228,246800.0
2010-08-26 15:00:00,23.36,23.44,23.35,23.4,307700.0,17.4228,17.4825,17.4154,17.4527,307700.0
2010-08-26 15:30:00,23.4,23.47,23.36,23.38,535300.0,17.4527,17.5049,17.4228,17.4378,535300.0
2010-08-27 09:30:00,23.5,23.56,23.43,23.46,139000.0,17.5273,17.572,17.475,17.4974,139000.0
2010-08-27 10:00:00,23.46,23.61,23.33,23.59,320200.0,17.4974,17.6093,17.4005,17.5944,320200.0
2010-08-27 10:30:00,23.6,23.7,23.59,23.6,145400.0,17.6018,17.6764,17.5944,17.6018,145400.0
2010-08-27 11:00:00,23.61,23.77,23.59,23.77,121800.0,17.6093,17.7286,17.5944,17.7286,121800.0
2010-08-27 11:30:00,23.77,23.8,23.71,23.73,137800.0,17.7286,17.751,17.6839,17.6988,137800.0
2010-08-27 12:00:00,23.73,23.81,23.73,23.79,72500.0,17.6988,17.7585,17.6988,17.7435,72500.0
2010-08-27 12:30:00,23.8,23.81,23.7,23.71,111600.0,17.751,17.7585,17.6764,17.6839,111600.0
2010-08-27 13:00:00,23.72,23.78,23.71,23.78,117600.0,17.6913,17.7361,17.6839,17.7361,117600.0
2010-08-27 13:30:00,23.79,23.86,23.77,23.84,137200.0,17.7435,17.7958,17.7286,17.7808,137200.0
2010-08-27 14:00:00,23.83,23.87,23.78,23.83,114100.0,17.7734,17.8032,17.7361,17.7734,114100.0
2010-08-27 14:30:00,23.84,23.88,23.83,23.86,92500.0,17.7808,17.8107,17.7734,17.7958,92500.0
2010-08-27 15:00:00,23.85,23.92,23.83,23.92,123200.0,17.7883,17.8405,17.7734,17.8405,123200.0
2010-08-27 15:30:00,23.91,23.97,23.87,23.96,743900.0,17.833,17.8778,17.8032,17.8703,743900.0
2010-08-30 09:30:00,23.83,23.85,23.67,23.81,173200.0,17.7734,17.7883,17.654,17.7585,173200.0
2010-08-30 10:00:00,23.81,23.85,23.78,23.8,201400.0,17.7585,17.7883,17.7361,17.751,201400.0
2010-08-30 10:30:00,23.81,23.87,23.78,23.85,142100.0,17.7585,17.8032,17.7361,17.7883,142100.0
2010-08-30 11:00:00,23.85,23.86,23.79,23.83,185500.0,17.7883,17.7958,17.7435,17.7734,185500.0
2010-08-30 11:30:00,23.82,23.85,23.79,23.82,164000.0,17.7659,17.7883,17.7435,17.7659,164000.0
2010-08-30 12:00:00,23.81,23.85,23.8,23.85,100600.0,17.7585,17.7883,17.751,17.7883,100600.0
2010-08-30 12:30:00,23.85,23.89,23.84,23.85,152200.0,17.7883,17.8181,17.7808,17.7883,152200.0
2010-08-30 13:00:00,23.85,23.86,23.81,23.83,115300.0,17.7883,17.7958,17.7585,17.7734,115300.0
2010-08-30 13:30:00,23.83,23.88,23.8,23.8,181600.0,17.7734,17.8107,17.751,17.751,181600.0
2010-08-30 14:00:00,23.8,23.82,23.75,23.82,141500.0,17.751,17.7659,17.7137,17.7659,141500.0
2010-08-30 14:30:00,23.82,23.83,23.76,23.81,116900.0,17.7659,17.7734,17.7212,17.7585,116900.0
2010-08-30 15:00:00,23.81,23.81,23.74,23.76,192200.0,17.7585,17.7585,17.7063,17.7212,192200.0
2010-08-30 15:30:00,23.76,23.79,23.64,23.68,798200.0,17.7212,17.7435,17.6317,17.6615,798200.0
2010-08-31 09:30:00,23.61,23.65,23.49,23.59,173800.0,17.6093,17.6391,17.5198,17.5944,173800.0
2010-08-31 10:00:00,23.58,23.78,23.58,23.68,198000.0,17.5869,17.7361,17.5869,17.6615,198000.0
2010-08-31 10:30:00,23.68,23.82,23.65,23.82,199200.0,17.6615,17.7659,17.6391,17.7659,199200.0
2010-08-31 11:00:00,23.82,23.86,23.66,23.67,261300.0,17.7659,17.7958,17.6466,17.654,261300.0
2010-08-31 11:30:00,23.67,23.73,23.64,23.71,353400.0,17.654,17.6988,17.6317,17.6839,353400.0
2010-08-31 12:00:00,23.71,23.74,23.67,23.71,89200.0,17.6839,17.7063,17.654,17.6839,89200.0
2010-08-31 12:30:00,23.7,23.74,23.65,23.67,123100.0,17.6764,17.7063,17.6391,17.654,123100.0
2010-08-31 13:00:00,23.68,23.76,23.65,23.74,73500.0,17.6615,17.7212,17.6391,17.7063,73500.0
2010-08-31 13:30:00,23.74,23.77,23.71,23.74,68200.0,17.7063,17.7286,17.6839,17.7063,68200.0
2010-08-31 14:00:00,23.75,23.79,23.62,23.65,185000.0,17.7137,17.7435,17.6168,17.6391,185000.0
2010-08-31 14:30:00,23.66,23.67,23.57,23.59,298200.0,17.6466,17.654,17.5795,17.5944,298200.0
2010-08-31 15:00:00,23.59,23.65,23.58,23.65,194300.0,17.5944,17.6391,17.5869,17.6391,194300.0
2010-08-31 15:30:00,23.66,23.76,23.63,23.73,867400.0,17.6466,17.7212,17.6242,17.6988,867400.0
2010-09-01 09:30:00,23.99,24.17,23.9,23.98,158500.0,17.8927,18.027,17.8256,17.8853,158500.0
2010-09-01 10:00:00,23.99,24.19,23.98,24.05,428700.0,17.8927,18.0419,17.8853,17.9375,428700.0
2010-09-01 10:30:00,24.04,24.19,24.03,24.17,237900.0,17.93,18.0419,17.9225,18.027,237900.0
2010-09-01 11:00:00,24.18,24.25,24.16,24.23,176500.0,18.0344,18.0866,18.0195,18.0717,176500.0
2010-09-01 11:30:00,24.23,24.25,24.18,24.21,126200.0,18.0717,18.0866,18.0344,18.0568,126200.0
2010-09-01 12:00:00,24.21,24.23,24.16,24.17,115000.0,18.0568,18.0717,18.0195,18.027,115000.0
2010-09-01 12:30:00,24.17,24.23,24.15,24.2,122800.0,18.027,18.0717,18.012,18.0493,122800.0
2010-09-01 13:00:00,24.2,24.26,24.2,24.25,67300.0,18.0493,18.0941,18.0493,18.0866,67300.0
2010-09-01 13:30:00,24.25,24.3,24.24,24.3,236100.0,18.0866,18.1239,18.0792,18.1239,236100.0
2010-09-01 14:00:00,24.29,24.34,24.27,24.28,208000.0,18.1165,18.1538,18.1015,18.109,208000.0
2010-09-01 14:30:00,24.28,24.29,24.14,24.22,228500.0,18.109,18.1165,18.0046,18.0643,228500.0
2010-09-01 15:00:00,24.22,24.26,24.18,24.19,282600.0,18.0643,18.0941,18.0344,18.0419,282600.0
2010-09-01 15:30:00,24.19,24.34,24.18,24.33,839300.0,18.0419,18.1538,18.0344,18.1463,839300.0
2010-09-02 09:30:00,24.36,24.37,24.22,24.27,233600.0,18.1687,18.1761,18.0643,18.1015,233600.0
2010-09-02 10:00:00,24.27,24.31,24.19,24.26,310100.0,18.1015,18.1314,18.0419,18.0941,310100.0
2010-09-02 10:30:00,24.27,24.3,24.23,24.29,224300.0,18.1015,18.1239,18.0717,18.1165,224300.0
2010-09-02 11:00:00,24.3,24.3,24.21,24.24,173800.0,18.1239,18.1239,18.0568,18.0792,173800.0
2010-09-02 11:30:00,24.24,24.29,24.23,24.27,65300.0,18.0792,18.1165,18.0717,18.1015,65300.0
2010-09-02 12:00:00,24.27,24.31,24.26,24.27,104100.0,18.1015,18.1314,18.0941,18.1015,104100.0
2010-09-02 12:30:00,24.28,24.28,24.18,24.18,163700.0,18.109,18.109,18.0344,18.0344,163700.0
2010-09-02 13:00:00,24.18,24.2,24.15,24.17,182800.0,18.0344,18.0493,18.012,18.027,182800.0
2010-09-02 13:30:00,24.17,24.22,24.16,24.19,290500.0,18.027,18.0643,18.0195,18.0419,290500.0
2010-09-02 14:00:00,24.19,24.23,24.18,24.22,169500.0,18.0419,18.0717,18.0344,18.0643,169500.0
2010-09-02 14:30:00,24.22,24.26,24.22,24.24,92800.0,18.0643,18.0941,18.0643,18.0792,92800.0
2010-09-02 15:00:00,24.25,24.26,24.21,24.26,283200.0,18.0866,18.0941,18.0568,18.0941,283200.0
2010-09-02 15:30:00,24.26,24.32,24.25,24.27,837200.0,18.0941,18.1388,18.0866,18.1015,837200.0
2010-09-03 09:30:00,24.53,24.54,24.43,24.51,173400.0,18.2955,18.3029,18.2209,18.2806,173400.0
2010-09-03 10:00:00,24.51,24.54,24.42,24.5,292700.0,18.2806,18.3029,18.2134,18.2731,292700.0
2010-09-03 10:30:00,24.5,24.5,24.38,24.42,248500.0,18.2731,18.2731,18.1836,18.2134,248500.0
2010-09-03 11:00:00,24.43,24.46,24.36,24.44,171700.0,18.2209,18.2433,18.1687,18.2283,171700.0
2010-09-03 11:30:00,24.44,24.48,24.43,24.43,117900.0,18.2283,18.2582,18.2209,18.2209,117900.0
2010-09-03 12:00:00,24.43,24.43,24.42,24.42,27800.0,18.2209,18.2209,18.2134,18.2134,27800.0
2010-09-03 12:30:00,24.42,24.48,24.4,24.45,118100.0,18.2134,18.2582,18.1985,18.2358,118100.0
2010-09-03 13:00:00,24.46,24.46,24.44,24.45,46300.0,18.2433,18.2433,18.2283,18.2358,46300.0
2010-09-03 13:30:00,24.46,24.54,24.45,24.53,71600.0,18.2433,18.3029,18.2358,18.2955,71600.0
2010-09-03 14:00:00,24.54,24.54,24.47,24.5,141700.0,18.3029,18.3029,18.2507,18.2731,141700.0
2010-09-03 14:30:00,24.51,24.52,24.43,24.44,188200.0,18.2806,18.288,18.2209,18.2283,188200.0
2010-09-03 15:00:00,24.45,24.5,24.44,24.5,83600.0,18.2358,18.2731,18.2283,18.2731,83600.0
2010-09-03 15:30:00,24.5,24.61,24.49,24.59,702800.0,18.2731,18.3551,18.2656,18.3402,702800.0
2010-09-07 09:30:00,24.35,24.45,24.05,24.26,255400.0,18.1612,18.2358,17.9375,18.0941,255400.0
2010-09-07 10:00:00,24.26,24.27,24.06,24.11,754600.0,18.0941,18.1015,17.9449,17.9822,754600.0
2010-09-07 10:30:00,24.11,24.17,24.07,24.1,217400.0,17.9822,18.027,17.9524,17.9748,217400.0
2010-09-07 11:00:00,24.1,24.11,24.03,24.11,177700.0,17.9748,17.9822,17.9225,17.9822,177700.0
2010-09-07 11:30:00,24.11,24.13,24.01,24.08,179800.0,17.9822,17.9971,17.9076,17.9598,179800.0
2010-09-07 12:00:00,24.09,24.12,24.07,24.12,96000.0,17.9673,17.9897,17.9524,17.9897,96000.0
2010-09-07 12:30:00,24.11,24.12,24.07,24.11,157500.0,17.9822,17.9897,17.9524,17.9822,157500.0
2010-09-07 13:00:00,24.1,24.13,24.07,24.12,187300.0,17.9748,17.9971,17.9524,17.9897,187300.0
2010-09-07 13:30:00,24.11,24.17,24.1,24.16,123100.0,17.9822,18.027,17.9748,18.0195,123100.0
2010-09-07 14:00:00,24.15,24.16,24.09,24.1,182200.0,18.012,18.0195,17.9673,17.9748,182200.0
2010-09-07 14:30:00,24.1,24.11,24.08,24.1,201800.0,17.9748,17.9822,17.9598,17.9748,201800.0
2010-09-07 15:00:00,24.1,24.14,24.09,24.13,261600.0,17.9748,18.0046,17.9673,17.9971,261600.0
2010-09-07 15:30:00,24.13,24.14,24.04,24.04,762600.0,17.9971,18.0046,17.93,17.93,762600.0
2010-09-08 09:30:00,24.11,24.19,24.07,24.19,186700.0,17.9822,18.0419,17.9524,18.0419,186700.0
2010-09-08 10:00:00,24.19,24.25,24.16,24.22,219200.0,18.0419,18.0866,18.0195,18.0643,219200.0
2010-09-08 10:30:00,24.21,24.28,24.21,24.21,144600.0,18.0568,18.109,18.0568,18.0568,144600.0
2010-09-08 11:00:00,24.22,24.26,24.21,24.21,70900.0,18.0643,18.0941,18.0568,18.0568,70900.0
2010-09-08 11:30:00,24.22,24.24,24.16,24.24,252000.0,18.0643,18.0792,18.0195,18.0792,252000.0
2010-09-08 12:00:00,24.23,24.24,24.18,24.18,62700.0,18.0717,18.0792,18.0344,18.0344,62700.0
2010-09-08 12:30:00,24.19,24.2,24.14,24.2,121200.0,18.0419,18.0493,18.0046,18.0493,121200.0
2010-09-08 13:00:00,24.2,24.22,24.14,24.17,133700.0,18.0493,18.0643,18.0046,18.027,133700.0
2010-09-08 13:30:00,24.17,24.19,24.12,24.17,146200.0,18.027,18.0419,17.9897,18.027,146200.0
2010-09-08 14:00:00,24.17,24.19,24.12,24.16,198600.0,18.027,18.0419,17.9897,18.0195,198600.0
2010-09-08 14:30:00,24.17,24.2,24.16,24.17,84900.0,18.027,18.0493,18.0195,18.027,84900.0
2010-09-08 15:00:00,24.16,24.21,24.12,24.13,159200.0,18.0195,18.0568,17.9897,17.9971,159200.0
2010-09-08 15:30:00,24.12,24.18,24.1,24.15,505200.0,17.9897,18.0344,17.9748,18.012,505200.0
2010-09-09 09:30:00,24.42,24.48,24.32,24.38,135000.0,18.2134,18.2582,18.1388,18.1836,135000.0
2010-09-09 10:00:00,24.38,24.38,24.23,24.31,243400.0,18.1836,18.1836,18.0717,18.1314,243400.0
2010-09-09 10:30:00,24.31,24.34,24.23,24.29,109900.0,18.1314,18.1538,18.0717,18.1165,109900.0
2010-09-09 11:00:00,24.29,24.35,24.28,24.32,89800.0,18.1165,18.1612,18.109,18.1388,89800.0
2010-09-09 11:30:00,24.33,24.35,24.27,24.27,87000.0,18.1463,18.1612,18.1015,18.1015,87000.0
2010-09-09 12:00:00,24.28,24.28,24.25,24.25,55100.0,18.109,18.109,18.0866,18.0866,55100.0
2010-09-09 12:30:00,24.25,24.33,24.16,24.16,179600.0,18.0866,18.1463,18.0195,18.0195,179600.0
2010-09-09 13:00:00,24.16,24.22,24.14,24.17,130500.0,18.0195,18.0643,18.0046,18.027,130500.0
2010-09-09 13:30:00,24.16,24.2,24.12,24.15,150100.0,18.0195,18.0493,17.9897,18.012,150100.0
2010-09-09 14:00:00,24.15,24.2,24.09,24.14,126900.0,18.012,18.0493,17.9673,18.0046,126900.0
2010-09-09 14:30:00,24.13,24.22,24.13,24.22,55600.0,17.9971,18.0643,17.9971,18.0643,55600.0
2010-09-09 15:00:00,24.21,24.25,24.19,24.24,138900.0,18.0568,18.0866,18.0419,18.0792,138900.0
2010-09-09 15:30:00,24.24,24.29,24.23,24.26,449100.0,18.0792,18.1165,18.0717,18.0941,449100.0
2010-09-10 09:30:00,24.31,24.34,24.15,24.24,131900.0,18.1314,18.1538,18.012,18.0792,131900.0
2010-09-10 10:00:00,24.24,24.28,24.22,24.25,260500.0,18.0792,18.109,18.0643,18.0866,260500.0
2010-09-10 10:30:00,24.26,24.28,24.24,24.24,55500.0,18.0941,18.109,18.0792,18.0792,55500.0
2010-09-10 11:00:00,24.25,24.25,24.21,24.24,301000.0,18.0866,18.0866,18.0568,18.0792,301000.0
2010-09-10 11:30:00,24.25,24.25,24.18,24.21,87900.0,18.0866,18.0866,18.0344,18.0568,87900.0
2010-09-10 12:00:00,24.21,24.21,24.16,24.16,73300.0,18.0568,18.0568,18.0195,18.0195,73300.0
2010-09-10 12:30:00,24.16,24.22,24.16,24.21,87900.0,18.0195,18.0643,18.0195,18.0568,87900.0
2010-09-10 13:00:00,24.21,24.21,24.16,24.17,114500.0,18.0568,18.0568,18.0195,18.027,114500.0
2010-09-10 13:30:00,24.17,24.19,24.16,24.17,267400.0,18.027,18.0419,18.0195,18.027,267400.0
2010-09-10 14:00:00,24.17,24.18,24.15,24.17,219000.0,18.027,18.0344,18.012,18.027,219000.0
2010-09-10 14:30:00,24.17,24.17,24.15,24.16,255200.0,18.027,18.027,18.012,18.0195,255200.0
2010-09-10 15:00:00,24.16,24.19,24.14,24.18,197900.0,18.0195,18.0419,18.0046,18.0344,197900.0
2010-09-10 15:30:00,24.18,24.19,24.09,24.11,1519300.0,18.0344,18.0419,17.9673,17.9822,1519300.0
2010-09-13 09:30:00,24.43,24.5,24.22,24.22,298200.0,18.2209,18.2731,18.0643,18.0643,298200.0
2010-09-13 10:00:00,24.23,24.28,24.18,24.19,319100.0,18.0717,18.109,18.0344,18.0419,319100.0
2010-09-13 10:30:00,24.19,24.22,24.13,24.18,328500.0,18.0419,18.0643,17.9971,18.0344,328500.0
2010-09-13 11:00:00,24.18,24.2,24.13,24.19,163400.0,18.0344,18.0493,17.9971,18.0419,163400.0
2010-09-13 11:30:00,24.2,24.21,24.16,24.16,194200.0,18.0493,18.0568,18.0195,18.0195,194200.0
2010-09-13 12:00:00,24.17,24.17,24.08,24.1,104800.0,18.027,18.027,17.9598,17.9748,104800.0
2010-09-13 12:30:00,24.11,24.11,24.03,24.03,175900.0,17.9822,17.9822,17.9225,17.9225,175900.0
2010-09-13 13:00:00,24.04,24.06,24.01,24.06,171900.0,17.93,17.9449,17.9076,17.9449,171900.0
2010-09-13 13:30:00,24.06,24.06,24.03,24.04,308800.0,17.9449,17.9449,17.9225,17.93,308800.0
2010-09-13 14:00:00,24.05,24.13,23.99,24.13,255900.0,17.9375,17.9971,17.8927,17.9971,255900.0
2010-09-13 14:30:00,24.13,24.15,24.11,24.14,157100.0,17.9971,18.012,17.9822,18.0046,157100.0
2010-09-13 15:00:00,24.14,24.17,24.12,24.15,281700.0,18.0046,18.027,17.9897,18.012,281700.0
2010-09-13 15:30:00,24.15,24.17,24.12,24.14,1263900.0,18.012,18.027,17.9897,18.0046,1263900.0
2010-09-14 09:30:00,24.05,24.09,23.87,23.98,342400.0,17.9375,17.9673,17.8032,17.8853,342400.0
2010-09-14 10:00:00,23.99,24.02,23.94,24.0,297200.0,17.8927,17.9151,17.8554,17.9002,297200.0
2010-09-14 10:30:00,24.0,24.01,23.98,23.98,497800.0,17.9002,17.9076,17.8853,17.8853,497800.0
2010-09-14 11:00:00,23.99,24.01,23.98,23.99,188400.0,17.8927,17.9076,17.8853,17.8927,188400.0
2010-09-14 11:30:00,23.99,24.03,23.98,24.02,348600.0,17.8927,17.9225,17.8853,17.9151,348600.0
2010-09-14 12:00:00,24.02,24.05,23.99,24.01,302900.0,17.9151,17.9375,17.8927,17.9076,302900.0
2010-09-14 12:30:00,24.0,24.02,23.98,23.99,365600.0,17.9002,17.9151,17.8853,17.8927,365600.0
2010-09-14 13:00:00,24.0,24.02,23.98,24.01,480600.0,17.9002,17.9151,17.8853,17.9076,480600.0
2010-09-14 13:30:00,24.01,24.01,23.97,24.0,298600.0,17.9076,17.9076,17.8778,17.9002,298600.0
2010-09-14 14:00:00,24.0,24.03,23.99,23.99,157100.0,17.9002,17.9225,17.8927,17.8927,157100.0
2010-09-14 14:30:00,24.0,24.04,23.99,24.03,181000.0,17.9002,17.93,17.8927,17.9225,181000.0
2010-09-14 15:00:00,24.03,24.09,24.01,24.07,289200.0,17.9225,17.9673,17.9076,17.9524,289200.0
2010-09-14 15:30:00,24.08,24.13,24.05,24.05,782000.0,17.9598,17.9971,17.9375,17.9375,782000.0
2010-09-15 09:30:00,23.92,23.98,23.83,23.96,282200.0,17.8405,17.8853,17.7734,17.8703,282200.0
2010-09-15 10:00:00,23.97,24.11,23.96,24.08,273400.0,17.8778,17.9822,17.8703,17.9598,273400.0
2010-09-15 10:30:00,24.08,24.13,24.06,24.13,137500.0,17.9598,17.9971,17.9449,17.9971,137500.0
2010-09-15 11:00:00,24.14,24.15,24.03,24.04,204900.0,18.0046,18.012,17.9225,17.93,204900.0
2010-09-15 11:30:00,24.04,24.16,24.03,24.13,154900.0,17.93,18.0195,17.9225,17.9971,154900.0
2010-09-15 12:00:00,24.12,24.16,24.09,24.16,128800.0,17.9897,18.0195,17.9673,18.0195,128800.0
2010-09-15 12:30:00,24.15,24.17,24.09,24.09,64000.0,18.012,18.027,17.9673,17.9673,64000.0
2010-09-15 13:00:00,24.09,24.15,24.09,24.14,102000.0,17.9673,18.012,17.9673,18.0046,102000.0
2010-09-15 13:30:00,24.13,24.15,24.13,24.15,54000.0,17.9971,18.012,17.9971,18.012,54000.0
2010-09-15 14:00:00,24.14,24.15,24.11,24.13,137100.0,18.0046,18.012,17.9822,17.9971,137100.0
2010-09-15 14:30:00,24.13,24.14,24.09,24.1,107700.0,17.9971,18.0046,17.9673,17.9748,107700.0
2010-09-15 15:00:00,24.11,24.21,24.09,24.2,212300.0,17.9822,18.0568,17.9673,18.0493,212300.0
2010-09-15 15:30:00,24.21,24.23,24.19,24.22,765600.0,18.0568,18.0717,18.0419,18.0643,765600.0
2010-09-16 09:30:00,24.12,24.12,23.93,24.0,132600.0,17.9897,17.9897,17.848,17.9002,132600.0
2010-09-16 10:00:00,23.99,24.04,23.92,23.97,193500.0,17.8927,17.93,17.8405,17.8778,193500.0
2010-09-16 10:30:00,23.97,24.07,23.92,24.06,204700.0,17.8778,17.9524,17.8405,17.9449,204700.0
2010-09-16 11:00:00,24.06,24.07,24.03,24.07,84200.0,17.9449,17.9524,17.9225,17.9524,84200.0
2010-09-16 11:30:00,24.07,24.09,24.05,24.07,66300.0,17.9524,17.9673,17.9375,17.9524,66300.0
2010-09-16 12:00:00,24.07,24.07,24.05,24.07,46800.0,17.9524,17.9524,17.9375,17.9524,46800.0
2010-09-16 12:30:00,24.06,24.08,24.05,24.06,60300.0,17.9449,17.9598,17.9375,17.9449,60300.0
2010-09-16 13:00:00,24.06,24.06,24.0,24.05,59900.0,17.9449,17.9449,17.9002,17.9375,59900.0
2010-09-16 13:30:00,24.04,24.05,24.01,24.02,63600.0,17.93,17.9375,17.9076,17.9151,63600.0
2010-09-16 14:00:00,24.02,24.05,23.99,24.02,148800.0,17.9151,17.9375,17.8927,17.9151,148800.0
2010-09-16 14:30:00,24.03,24.05,24.01,24.01,63300.0,17.9225,17.9375,17.9076,17.9076,63300.0
2010-09-16 15:00:00,24.01,24.07,24.01,24.06,288200.0,17.9076,17.9524,17.9076,17.9449,288200.0
2010-09-16 15:30:00,24.06,24.07,24.04,24.04,407200.0,17.9449,17.9524,17.93,17.93,407200.0
2010-09-17 09:30:00,24.13,24.47,24.13,24.38,1020700.0,17.9971,18.2507,17.9971,18.1836,1020700.0
2010-09-17 10:00:00,24.39,24.41,24.33,24.36,303900.0,18.1911,18.206,18.1463,18.1687,303900.0
2010-09-17 10:30:00,24.37,24.41,24.33,24.39,108300.0,18.1761,18.206,18.1463,18.1911,108300.0
2010-09-17 11:00:00,24.38,24.41,24.35,24.36,113500.0,18.1836,18.206,18.1612,18.1687,113500.0
2010-09-17 11:30:00,24.36,24.37,24.33,24.34,119600.0,18.1687,18.1761,18.1463,18.1538,119600.0
2010-09-17 12:00:00,24.34,24.39,24.34,24.38,85900.0,18.1538,18.1911,18.1538,18.1836,85900.0
2010-09-17 12:30:00,24.38,24.4,24.35,24.39,382600.0,18.1836,18.1985,18.1612,18.1911,382600.0
2010-09-17 13:00:00,24.38,24.4,24.33,24.4,134100.0,18.1836,18.1985,18.1463,18.1985,134100.0
2010-09-17 13:30:00,24.39,24.41,24.36,24.37,88400.0,18.1911,18.206,18.1687,18.1761,88400.0
2010-09-17 14:00:00,24.36,24.37,24.33,24.36,95600.0,18.1687,18.1761,18.1463,18.1687,95600.0
2010-09-17 14:30:00,24.36,24.4,24.36,24.36,114400.0,18.1687,18.1985,18.1687,18.1687,114400.0
2010-09-17 15:00:00,24.36,24.37,24.29,24.3,168400.0,18.1687,18.1761,18.1165,18.1239,168400.0
2010-09-17 15:30:00,24.3,24.33,24.26,24.27,515900.0,18.1239,18.1463,18.0941,18.1015,515900.0
2010-09-20 09:30:00,24.29,24.38,24.23,24.36,99700.0,18.1165,18.1836,18.0717,18.1687,99700.0
2010-09-20 10:00:00,24.36,24.44,24.28,24.28,144000.0,18.1687,18.2283,18.109,18.109,144000.0
2010-09-20 10:30:00,24.28,24.4,24.28,24.36,90000.0,18.109,18.1985,18.109,18.1687,90000.0
2010-09-20 11:00:00,24.36,24.37,24.29,24.31,102500.0,18.1687,18.1761,18.1165,18.1314,102500.0
2010-09-20 11:30:00,24.31,24.31,24.29,24.29,60100.0,18.1314,18.1314,18.1165,18.1165,60100.0
2010-09-20 12:00:00,24.29,24.32,24.28,24.31,263700.0,18.1165,18.1388,18.109,18.1314,263700.0
2010-09-20 12:30:00,24.31,24.35,24.3,24.32,84500.0,18.1314,18.1612,18.1239,18.1388,84500.0
2010-09-20 13:00:00,24.33,24.35,24.31,24.32,69100.0,18.1463,18.1612,18.1314,18.1388,69100.0
2010-09-20 13:30:00,24.33,24.35,24.31,24.33,124300.0,18.1463,18.1612,18.1314,18.1463,124300.0
2010-09-20 14:00:00,24.33,24.36,24.29,24.35,224800.0,18.1463,18.1687,18.1165,18.1612,224800.0
2010-09-20 14:30:00,24.34,24.42,24.34,24.42,137100.0,18.1538,18.2134,18.1538,18.2134,137100.0
2010-09-20 15:00:00,24.42,24.5,24.41,24.46,158400.0,18.2134,18.2731,18.206,18.2433,158400.0
2010-09-20 15:30:00,24.46,24.51,24.42,24.48,627500.0,18.2433,18.2806,18.2134,18.2582,627500.0
2010-09-21 09:30:00,24.46,24.52,24.42,24.46,153800.0,18.2433,18.288,18.2134,18.2433,153800.0
2010-09-21 10:00:00,24.45,24.5,24.45,24.49,66900.0,18.2358,18.2731,18.2358,18.2656,66900.0
2010-09-21 10:30:00,24.48,24.51,24.42,24.44,132900.0,18.2582,18.2806,18.2134,18.2283,132900.0
2010-09-21 11:00:00,24.43,24.45,24.37,24.37,90200.0,18.2209,18.2358,18.1761,18.1761,90200.0
2010-09-21 11:30:00,24.38,24.44,24.38,24.44,42400.0,18.1836,18.2283,18.1836,18.2283,42400.0
2010-09-21 12:00:00,24.43,24.46,24.4,24.41,136000.0,18.2209,18.2433,18.1985,18.206,136000.0
2010-09-21 12:30:00,24.4,24.43,24.38,24.39,105000.0,18.1985,18.2209,18.1836,18.1911,105000.0
2010-09-21 13:00:00,24.4,24.4,24.34,24.36,86700.0,18.1985,18.1985,18.1538,18.1687,86700.0
2010-09-21 13:30:00,24.36,24.38,24.33,24.37,64600.0,18.1687,18.1836,18.1463,18.1761,64600.0
2010-09-21 14:00:00,24.37,24.48,24.28,24.42,268900.0,18.1761,18.2582,18.109,18.2134,268900.0
2010-09-21 14:30:00,24.42,24.54,24.4,24.47,185000.0,18.2134,18.3029,18.1985,18.2507,185000.0
2010-09-21 15:00:00,24.48,24.48,24.35,24.37,192700.0,18.2582,18.2582,18.1612,18.1761,192700.0
2010-09-21 15:30:00,24.38,24.39,24.25,24.34,607600.0,18.1836,18.1911,18.0866,18.1538,607600.0
2010-09-22 09:30:00,24.3,24.34,24.15,24.19,177000.0,18.1239,18.1538,18.012,18.0419,177000.0
2010-09-22 10:00:00,24.18,24.21,24.07,24.08,259500.0,18.0344,18.0568,17.9524,17.9598,259500.0
2010-09-22 10:30:00,24.08,24.08,23.97,23.97,213200.0,17.9598,17.9598,17.8778,17.8778,213200.0
2010-09-22 11:00:00,23.98,24.01,23.91,23.95,273400.0,17.8853,17.9076,17.833,17.8629,273400.0
2010-09-22 11:30:00,23.95,23.96,23.9,23.91,219800.0,17.8629,17.8703,17.8256,17.833,219800.0
2010-09-22 12:00:00,23.92,24.0,23.89,23.89,230800.0,17.8405,17.9002,17.8181,17.8181,230800.0
2010-09-22 12:30:00,23.9,23.91,23.83,23.83,90400.0,17.8256,17.833,17.7734,17.7734,90400.0
2010-09-22 13:00:00,23.84,23.87,23.81,23.85,87700.0,17.7808,17.8032,17.7585,17.7883,87700.0
2010-09-22 13:30:00,23.85,23.88,23.85,23.87,72200.0,17.7883,17.8107,17.7883,17.8032,72200.0
2010-09-22 14:00:00,23.88,23.88,23.83,23.85,116600.0,17.8107,17.8107,17.7734,17.7883,116600.0
2010-09-22 14:30:00,23.85,24.0,23.84,23.98,202100.0,17.7883,17.9002,17.7808,17.8853,202100.0
2010-09-22 15:00:00,23.98,23.99,23.9,23.92,154300.0,17.8853,17.8927,17.8256,17.8405,154300.0
2010-09-22 15:30:00,23.92,23.98,23.88,23.91,519100.0,17.8405,17.8853,17.8107,17.833,519100.0
2010-09-23 09:30:00,23.65,23.75,23.62,23.65,113100.0,17.6391,17.7137,17.6168,17.6391,113100.0
2010-09-23 10:00:00,23.66,23.74,23.59,23.62,201000.0,17.6466,17.7063,17.5944,17.6168,201000.0
2010-09-23 10:30:00,23.63,23.79,23.63,23.76,174800.0,17.6242,17.7435,17.6242,17.7212,174800.0
2010-09-23 11:00:00,23.75,23.8,23.75,23.78,85500.0,17.7137,17.751,17.7137,17.7361,85500.0
2010-09-23 11:30:00,23.8,23.84,23.75,23.75,160700.0,17.751,17.7808,17.7137,17.7137,160700.0
2010-09-23 12:00:00,23.75,23.76,23.69,23.69,58700.0,17.7137,17.7212,17.669,17.669,58700.0
2010-09-23 12:30:00,23.69,23.72,23.63,23.63,73100.0,17.669,17.6913,17.6242,17.6242,73100.0
2010-09-23 13:00:00,23.64,23.64,23.61,23.62,59100.0,17.6317,17.6317,17.6093,17.6168,59100.0
2010-09-23 13:30:00,23.63,23.66,23.61,23.65,113700.0,17.6242,17.6466,17.6093,17.6391,113700.0
2010-09-23 14:00:00,23.65,23.7,23.64,23.69,99000.0,17.6391,17.6764,17.6317,17.669,99000.0
2010-09-23 14:30:00,23.69,23.69,23.56,23.58,137200.0,17.669,17.669,17.572,17.5869,137200.0
2010-09-23 15:00:00,23.58,23.6,23.52,23.53,178700.0,17.5869,17.6018,17.5422,17.5496,178700.0
2010-09-23 15:30:00,23.54,23.54,23.48,23.49,501100.0,17.5571,17.5571,17.5123,17.5198,501100.0
2010-09-24 09:30:00,23.74,23.92,23.72,23.91,158000.0,17.7063,17.8405,17.6913,17.833,158000.0
2010-09-24 10:00:00,23.9,23.97,23.88,23.93,308900.0,17.8256,17.8778,17.8107,17.848,308900.0
2010-09-24 10:30:00,23.94,24.04,23.91,23.96,213400.0,17.8554,17.93,17.833,17.8703,213400.0
2010-09-24 11:00:00,23.97,24.08,23.96,24.01,138000.0,17.8778,17.9598,17.8703,17.9076,138000.0
2010-09-24 11:30:00,24.02,24.02,23.96,23.98,193400.0,17.9151,17.9151,17.8703,17.8853,193400.0
2010-09-24 12:00:00,23.98,24.0,23.95,23.97,78700.0,17.8853,17.9002,17.8629,17.8778,78700.0
2010-09-24 12:30:00,23.97,24.04,23.94,24.03,133900.0,17.8778,17.93,17.8554,17.9225,133900.0
2010-09-24 13:00:00,24.04,24.15,24.0,24.15,239800.0,17.93,18.012,17.9002,18.012,239800.0
2010-09-24 13:30:00,24.15,24.2,24.15,24.16,222200.0,18.012,18.0493,18.012,18.0195,222200.0
2010-09-24 14:00:00,24.17,24.19,24.14,24.19,138000.0,18.027,18.0419,18.0046,18.0419,138000.0
2010-09-24 14:30:00,24.18,24.24,24.18,24.24,108200.0,18.0344,18.0792,18.0344,18.0792,108200.0
2010-09-24 15:00:00,24.23,24.26,24.2,24.26,169700.0,18.0717,18.0941,18.0493,18.0941,169700.0
2010-09-24 15:30:00,24.25,24.34,24.25,24.33,682300.0,18.0866,18.1538,18.0866,18.1463,682300.0
2010-09-27 09:30:00,24.15,24.17,23.96,24.01,294100.0,18.012,18.027,17.8703,17.9076,294100.0
2010-09-27 10:00:00,24.01,24.18,23.99,24.18,284200.0,17.9076,18.0344,17.8927,18.0344,284200.0
2010-09-27 10:30:00,24.18,24.24,24.11,24.23,170200.0,18.0344,18.0792,17.9822,18.0717,170200.0
2010-09-27 11:00:00,24.22,24.22,24.1,24.16,101100.0,18.0643,18.0643,17.9748,18.0195,101100.0
2010-09-27 11:30:00,24.15,24.19,24.15,24.17,67600.0,18.012,18.0419,18.012,18.027,67600.0
2010-09-27 12:00:00,24.17,24.19,24.16,24.19,26600.0,18.027,18.0419,18.0195,18.0419,26600.0
2010-09-27 12:30:00,24.18,24.21,24.18,24.2,41600.0,18.0344,18.0568,18.0344,18.0493,41600.0
2010-09-27 13:00:00,24.21,24.24,24.19,24.22,98800.0,18.0568,18.0792,18.0419,18.0643,98800.0
2010-09-27 13:30:00,24.22,24.31,24.22,24.28,125100.0,18.0643,18.1314,18.0643,18.109,125100.0
2010-09-27 14:00:00,24.27,24.29,24.24,24.29,93500.0,18.1015,18.1165,18.0792,18.1165,93500.0
2010-09-27 14:30:00,24.29,24.34,24.28,24.32,134500.0,18.1165,18.1538,18.109,18.1388,134500.0
2010-09-27 15:00:00,24.32,24.32,24.28,24.29,91600.0,18.1388,18.1388,18.109,18.1165,91600.0
2010-09-27 15:30:00,24.3,24.3,24.14,24.16,619200.0,18.1239,18.1239,18.0046,18.0195,619200.0
2010-09-28 09:30:00,24.15,24.2,23.95,24.1,284400.0,18.012,18.0493,17.8629,17.9748,284400.0
2010-09-28 10:00:00,24.1,24.11,23.97,24.07,259100.0,17.9748,17.9822,17.8778,17.9524,259100.0
2010-09-28 10:30:00,24.07,24.12,24.04,24.04,125200.0,17.9524,17.9897,17.93,17.93,125200.0
2010-09-28 11:00:00,24.05,24.14,24.04,24.13,160400.0,17.9375,18.0046,17.93,17.9971,160400.0
2010-09-28 11:30:00,24.13,24.16,24.07,24.11,177400.0,17.9971,18.0195,17.9524,17.9822,177400.0
2010-09-28 12:00:00,24.12,24.17,24.12,24.13,182600.0,17.9897,18.027,17.9897,17.9971,182600.0
2010-09-28 12:30:00,24.14,24.15,24.1,24.11,50300.0,18.0046,18.012,17.9748,17.9822,50300.0
2010-09-28 13:00:00,24.11,24.17,24.07,24.17,86600.0,17.9822,18.027,17.9524,18.027,86600.0
2010-09-28 13:30:00,24.17,24.31,24.17,24.29,94200.0,18.027,18.1314,18.027,18.1165,94200.0
2010-09-28 14:00:00,24.29,24.3,24.16,24.17,88700.0,18.1165,18.1239,18.0195,18.027,88700.0
2010-09-28 14:30:00,24.16,24.21,24.14,24.18,144200.0,18.0195,18.0568,18.0046,18.0344,144200.0
2010-09-28 15:00:00,24.17,24.24,24.17,24.18,106700.0,18.027,18.0792,18.027,18.0344,106700.0
2010-09-28 15:30:00,24.18,24.38,24.18,24.31,400200.0,18.0344,18.1836,18.0344,18.1314,400200.0
2010-09-29 09:30:00,24.18,24.21,24.01,24.04,128400.0,18.0344,18.0568,17.9076,17.93,128400.0
2010-09-29 10:00:00,24.04,24.14,24.02,24.09,142200.0,17.93,18.0046,17.9151,17.9673,142200.0
2010-09-29 10:30:00,24.1,24.16,24.09,24.16,252800.0,17.9748,18.0195,17.9673,18.0195,252800.0
2010-09-29 11:00:00,24.16,24.17,24.12,24.14,133100.0,18.0195,18.027,17.9897,18.0046,133100.0
2010-09-29 11:30:00,24.14,24.33,24.14,24.31,137100.0,18.0046,18.1463,18.0046,18.1314,137100.0
2010-09-29 12:00:00,24.31,24.34,24.29,24.31,91500.0,18.1314,18.1538,18.1165,18.1314,91500.0
2010-09-29 12:30:00,24.3,24.33,24.29,24.32,79500.0,18.1239,18.1463,18.1165,18.1388,79500.0
2010-09-29 13:00:00,24.32,24.34,24.31,24.32,84000.0,18.1388,18.1538,18.1314,18.1388,84000.0
2010-09-29 13:30:00,24.32,24.34,24.27,24.34,71700.0,18.1388,18.1538,18.1015,18.1538,71700.0
2010-09-29 14:00:00,24.33,24.34,24.27,24.27,87200.0,18.1463,18.1538,18.1015,18.1015,87200.0
2010-09-29 14:30:00,24.28,24.32,24.26,24.29,52400.0,18.109,18.1388,18.0941,18.1165,52400.0
2010-09-29 15:00:00,24.29,24.3,24.18,24.2,166200.0,18.1165,18.1239,18.0344,18.0493,166200.0
2010-09-29 15:30:00,24.2,24.22,24.14,24.2,432200.0,18.0493,18.0643,18.0046,18.0493,432200.0
2010-09-30 09:30:00,24.27,24.72,24.27,24.63,325000.0,18.1015,18.4372,18.1015,18.3701,325000.0
2010-09-30 10:00:00,24.62,24.7,24.52,24.54,292800.0,18.3626,18.4223,18.288,18.3029,292800.0
2010-09-30 10:30:00,24.53,24.56,24.37,24.38,351700.0,18.2955,18.3178,18.1761,18.1836,351700.0
2010-09-30 11:00:00,24.38,24.39,24.25,24.27,372500.0,18.1836,18.1911,18.0866,18.1015,372500.0
2010-09-30 11:30:00,24.27,24.33,24.19,24.27,362500.0,18.1015,18.1463,18.0419,18.1015,362500.0
2010-09-30 12:00:00,24.28,24.29,24.15,24.17,282600.0,18.109,18.1165,18.012,18.027,282600.0
2010-09-30 12:30:00,24.16,24.25,24.16,24.23,118100.0,18.0195,18.0866,18.0195,18.0717,118100.0
2010-09-30 13:00:00,24.23,24.27,24.22,24.27,61700.0,18.0717,18.1015,18.0643,18.1015,61700.0
2010-09-30 13:30:00,24.28,24.28,24.22,24.24,57600.0,18.109,18.109,18.0643,18.0792,57600.0
2010-09-30 14:00:00,24.24,24.27,24.2,24.24,74100.0,18.0792,18.1015,18.0493,18.0792,74100.0
2010-09-30 14:30:00,24.25,24.29,24.23,24.23,179700.0,18.0866,18.1165,18.0717,18.0717,179700.0
2010-09-30 15:00:00,24.23,24.23,24.16,24.2,261200.0,18.0717,18.0717,18.0195,18.0493,261200.0
2010-09-30 15:30:00,24.2,24.22,24.11,24.13,548400.0,18.0493,18.0643,17.9822,17.9971,548400.0
2010-10-01 09:30:00,24.35,24.35,24.02,24.05,329800.0,18.1612,18.1612,17.9151,17.9375,329800.0
2010-10-01 10:00:00,24.04,24.07,23.84,23.87,294100.0,17.93,17.9524,17.7808,17.8032,294100.0
2010-10-01 10:30:00,23.86,23.91,23.8,23.87,155400.0,17.7958,17.833,17.751,17.8032,155400.0
2010-10-01 11:00:00,23.87,23.88,23.81,23.81,167200.0,17.8032,17.8107,17.7585,17.7585,167200.0
2010-10-01 11:30:00,23.82,23.91,23.81,23.88,116700.0,17.7659,17.833,17.7585,17.8107,116700.0
2010-10-01 12:00:00,23.88,23.9,23.84,23.85,141100.0,17.8107,17.8256,17.7808,17.7883,141100.0
2010-10-01 12:30:00,23.85,23.88,23.85,23.88,66500.0,17.7883,17.8107,17.7883,17.8107,66500.0
2010-10-01 13:00:00,23.88,23.95,23.87,23.92,75100.0,17.8107,17.8629,17.8032,17.8405,75100.0
2010-10-01 13:30:00,23.92,23.92,23.84,23.91,114000.0,17.8405,17.8405,17.7808,17.833,114000.0
2010-10-01 14:00:00,23.91,23.94,23.9,23.91,97200.0,17.833,17.8554,17.8256,17.833,97200.0
2010-10-01 14:30:00,23.92,23.93,23.89,23.89,109600.0,17.8405,17.848,17.8181,17.8181,109600.0
2010-10-01 15:00:00,23.9,23.93,23.85,23.87,249100.0,17.8256,17.848,17.7883,17.8032,249100.0
2010-10-01 15:30:00,23.87,23.92,23.86,23.91,369800.0,17.8032,17.8405,17.7958,17.833,369800.0
2010-10-04 09:30:00,23.83,23.88,23.73,23.76,214300.0,17.7734,17.8107,17.6988,17.7212,214300.0
2010-10-04 10:00:00,23.77,23.83,23.69,23.77,220600.0,17.7286,17.7734,17.669,17.7286,220600.0
2010-10-04 10:30:00,23.77,23.81,23.73,23.77,183400.0,17.7286,17.7585,17.6988,17.7286,183400.0
2010-10-04 11:00:00,23.77,23.81,23.75,23.76,203300.0,17.7286,17.7585,17.7137,17.7212,203300.0
2010-10-04 11:30:00,23.76,23.76,23.6,23.61,230700.0,17.7212,17.7212,17.6018,17.6093,230700.0
2010-10-04 12:00:00,23.61,23.64,23.57,23.61,269600.0,17.6093,17.6317,17.5795,17.6093,269600.0
2010-10-04 12:30:00,23.62,23.67,23.6,23.65,185900.0,17.6168,17.654,17.6018,17.6391,185900.0
2010-10-04 13:00:00,23.64,23.67,23.63,23.65,128800.0,17.6317,17.654,17.6242,17.6391,128800.0
2010-10-04 13:30:00,23.66,23.66,23.6,23.63,158500.0,17.6466,17.6466,17.6018,17.6242,158500.0
2010-10-04 14:00:00,23.63,23.68,23.63,23.67,286200.0,17.6242,17.6615,17.6242,17.654,286200.0
2010-10-04 14:30:00,23.66,23.69,23.64,23.65,106600.0,17.6466,17.669,17.6317,17.6391,106600.0
2010-10-04 15:00:00,23.65,23.7,23.64,23.65,209100.0,17.6391,17.6764,17.6317,17.6391,209100.0
2010-10-04 15:30:00,23.66,23.68,23.59,23.68,894500.0,17.6466,17.6615,17.5944,17.6615,894500.0
2010-10-05 09:30:00,23.84,23.97,23.5,23.73,506400.0,17.7808,17.8778,17.5273,17.6988,506400.0
2010-10-05 10:00:00,23.72,23.78,23.66,23.78,228600.0,17.6913,17.7361,17.6466,17.7361,228600.0
2010-10-05 10:30:00,23.78,23.8,23.75,23.75,204100.0,17.7361,17.751,17.7137,17.7137,204100.0
2010-10-05 11:00:00,23.75,23.81,23.75,23.76,223900.0,17.7137,17.7585,17.7137,17.7212,223900.0
2010-10-05 11:30:00,23.77,23.9,23.77,23.84,198100.0,17.7286,17.8256,17.7286,17.7808,198100.0
2010-10-05 12:00:00,23.84,23.87,23.84,23.85,80600.0,17.7808,17.8032,17.7808,17.7883,80600.0
2010-10-05 12:30:00,23.85,23.9,23.84,23.9,143700.0,17.7883,17.8256,17.7808,17.8256,143700.0
2010-10-05 13:00:00,23.9,23.94,23.89,23.92,148600.0,17.8256,17.8554,17.8181,17.8405,148600.0
2010-10-05 13:30:00,23.91,23.99,23.91,23.98,218900.0,17.833,17.8927,17.833,17.8853,218900.0
2010-10-05 14:00:00,23.98,24.01,23.96,23.98,292000.0,17.8853,17.9076,17.8703,17.8853,292000.0
2010-10-05 14:30:00,23.98,24.02,23.95,24.01,173200.0,17.8853,17.9151,17.8629,17.9076,173200.0
2010-10-05 15:00:00,24.01,24.04,23.99,24.03,207900.0,17.9076,17.93,17.8927,17.9225,207900.0
2010-10-05 15:30:00,24.03,24.07,24.0,24.0,610200.0,17.9225,17.9524,17.9002,17.9002,610200.0
2010-10-06 09:30:00,23.75,23.82,23.64,23.75,178000.0,17.8702,17.9229,17.7874,17.8702,178000.0
2010-10-06 10:00:00,23.76,23.78,23.72,23.77,151500.0,17.8777,17.8928,17.8476,17.8853,151500.0
2010-10-06 10:30:00,23.76,23.8,23.73,23.75,159300.0,17.8777,17.9078,17.8552,17.8702,159300.0
2010-10-06 11:00:00,23.75,23.81,23.74,23.8,143000.0,17.8702,17.9154,17.8627,17.9078,143000.0
2010-10-06 11:30:00,23.81,23.82,23.78,23.79,68300.0,17.9154,17.9229,17.8928,17.9003,68300.0
2010-10-06 12:00:00,23.79,23.8,23.76,23.76,57100.0,17.9003,17.9078,17.8777,17.8777,57100.0
2010-10-06 12:30:00,23.76,23.8,23.76,23.79,138500.0,17.8777,17.9078,17.8777,17.9003,138500.0
2010-10-06 13:00:00,23.79,23.79,23.74,23.76,192200.0,17.9003,17.9003,17.8627,17.8777,192200.0
2010-10-06 13:30:00,23.77,23.77,23.74,23.75,104400.0,17.8853,17.8853,17.8627,17.8702,104400.0
2010-10-06 14:00:00,23.75,23.78,23.73,23.74,129000.0,17.8702,17.8928,17.8552,17.8627,129000.0
2010-10-06 14:30:00,23.74,23.75,23.72,23.74,119600.0,17.8627,17.8702,17.8476,17.8627,119600.0
2010-10-06 15:00:00,23.74,23.76,23.73,23.75,185100.0,17.8627,17.8777,17.8552,17.8702,185100.0
2010-10-06 15:30:00,23.75,23.81,23.75,23.77,308800.0,17.8702,17.9154,17.8702,17.8853,308800.0
2010-10-07 09:30:00,23.87,23.88,23.75,23.8,124200.0,17.9605,17.968,17.8702,17.9078,124200.0
2010-10-07 10:00:00,23.79,23.86,23.77,23.86,224800.0,17.9003,17.953,17.8853,17.953,224800.0
2010-10-07 10:30:00,23.85,23.86,23.78,23.79,83500.0,17.9455,17.953,17.8928,17.9003,83500.0
2010-10-07 11:00:00,23.79,23.83,23.69,23.7,209900.0,17.9003,17.9304,17.8251,17.8326,209900.0
2010-10-07 11:30:00,23.72,23.72,23.67,23.69,119900.0,17.8476,17.8476,17.81,17.8251,119900.0
2010-10-07 12:00:00,23.68,23.7,23.65,23.65,110400.0,17.8175,17.8326,17.795,17.795,110400.0
2010-10-07 12:30:00,23.65,23.65,23.53,23.53,121900.0,17.795,17.795,17.7047,17.7047,121900.0
2010-10-07 13:00:00,23.54,23.58,23.52,23.54,169600.0,17.7122,17.7423,17.6971,17.7122,169600.0
2010-10-07 13:30:00,23.54,23.55,23.49,23.52,182700.0,17.7122,17.7197,17.6746,17.6971,182700.0
2010-10-07 14:00:00,23.53,23.59,23.5,23.58,158000.0,17.7047,17.7498,17.6821,17.7423,158000.0
2010-10-07 14:30:00,23.58,23.6,23.57,23.6,128300.0,17.7423,17.7573,17.7348,17.7573,128300.0
2010-10-07 15:00:00,23.6,23.61,23.55,23.57,146100.0,17.7573,17.7649,17.7197,17.7348,146100.0
2010-10-07 15:30:00,23.57,23.58,23.52,23.55,345400.0,17.7348,17.7423,17.6971,17.7197,345400.0
2010-10-08 09:30:00,23.5,23.56,23.46,23.51,209900.0,17.6821,17.7272,17.652,17.6896,209900.0
2010-10-08 10:00:00,23.51,23.52,23.4,23.47,295100.0,17.6896,17.6971,17.6069,17.6595,295100.0
2010-10-08 10:30:00,23.46,23.5,23.45,23.47,166000.0,17.652,17.6821,17.6445,17.6595,166000.0
2010-10-08 11:00:00,23.47,23.54,23.46,23.52,134700.0,17.6595,17.7122,17.652,17.6971,134700.0
2010-10-08 11:30:00,23.51,23.57,23.5,23.57,169500.0,17.6896,17.7348,17.6821,17.7348,169500.0
2010-10-08 12:00:00,23.57,23.57,23.5,23.56,112900.0,17.7348,17.7348,17.6821,17.7272,112900.0
2010-10-08 12:30:00,23.55,23.64,23.55,23.61,74700.0,17.7197,17.7874,17.7197,17.7649,74700.0
2010-10-08 13:00:00,23.61,23.63,23.56,23.61,133100.0,17.7649,17.7799,17.7272,17.7649,133100.0
2010-10-08 13:30:00,23.62,23.62,23.57,23.6,87700.0,17.7724,17.7724,17.7348,17.7573,87700.0
2010-10-08 14:00:00,23.59,23.63,23.56,23.61,106000.0,17.7498,17.7799,17.7272,17.7649,106000.0
2010-10-08 14:30:00,23.62,23.69,23.61,23.61,158100.0,17.7724,17.8251,17.7649,17.7649,158100.0
2010-10-08 15:00:00,23.61,23.73,23.61,23.69,202900.0,17.7649,17.8552,17.7649,17.8251,202900.0
2010-10-08 15:30:00,23.69,23.8,23.69,23.72,703900.0,17.8251,17.9078,17.8251,17.8476,703900.0
2010-10-11 09:30:00,23.77,23.81,23.74,23.79,151100.0,17.8853,17.9154,17.8627,17.9003,151100.0
2010-10-11 10:00:00,23.79,23.87,23.79,23.86,178700.0,17.9003,17.9605,17.9003,17.953,178700.0
2010-10-11 10:30:00,23.86,23.96,23.86,23.93,177900.0,17.953,18.0282,17.953,18.0056,177900.0
2010-10-11 11:00:00,23.94,23.98,23.89,23.98,131100.0,18.0132,18.0433,17.9755,18.0433,131100.0
2010-10-11 11:30:00,23.98,24.0,23.97,23.98,93700.0,18.0433,18.0583,18.0357,18.0433,93700.0
2010-10-11 12:00:00,23.97,23.98,23.87,23.87,111800.0,18.0357,18.0433,17.9605,17.9605,111800.0
2010-10-11 12:30:00,23.87,23.89,23.78,23.78,164300.0,17.9605,17.9755,17.8928,17.8928,164300.0
2010-10-11 13:00:00,23.79,23.9,23.78,23.81,83300.0,17.9003,17.9831,17.8928,17.9154,83300.0
2010-10-11 13:30:00,23.82,23.87,23.7,23.87,255000.0,17.9229,17.9605,17.8326,17.9605,255000.0
2010-10-11 14:00:00,23.87,23.89,23.85,23.88,111200.0,17.9605,17.9755,17.9455,17.968,111200.0
2010-10-11 14:30:00,23.88,23.88,23.84,23.88,172200.0,17.968,17.968,17.9379,17.968,172200.0
2010-10-11 15:00:00,23.88,23.88,23.83,23.85,138600.0,17.968,17.968,17.9304,17.9455,138600.0
2010-10-11 15:30:00,23.84,23.86,23.81,23.86,511500.0,17.9379,17.953,17.9154,17.953,511500.0
2010-10-12 09:30:00,23.76,23.82,23.68,23.68,157300.0,17.8777,17.9229,17.8175,17.8175,157300.0
2010-10-12 10:00:00,23.68,23.73,23.64,23.64,107100.0,17.8175,17.8552,17.7874,17.7874,107100.0
2010-10-12 10:30:00,23.65,23.68,23.61,23.62,99800.0,17.795,17.8175,17.7649,17.7724,99800.0
2010-10-12 11:00:00,23.62,23.65,23.59,23.61,62700.0,17.7724,17.795,17.7498,17.7649,62700.0
2010-10-12 11:30:00,23.61,23.68,23.6,23.68,247400.0,17.7649,17.8175,17.7573,17.8175,247400.0
2010-10-12 12:00:00,23.68,23.7,23.67,23.67,72900.0,17.8175,17.8326,17.81,17.81,72900.0
2010-10-12 12:30:00,23.67,23.69,23.67,23.68,22000.0,17.81,17.8251,17.81,17.8175,22000.0
2010-10-12 13:00:00,23.68,23.69,23.67,23.69,48600.0,17.8175,17.8251,17.81,17.8251,48600.0
2010-10-12 13:30:00,23.68,23.69,23.68,23.68,46000.0,17.8175,17.8251,17.8175,17.8175,46000.0
2010-10-12 14:00:00,23.69,23.82,23.66,23.8,226200.0,17.8251,17.9229,17.8025,17.9078,226200.0
2010-10-12 14:30:00,23.8,23.86,23.75,23.86,221100.0,17.9078,17.953,17.8702,17.953,221100.0
2010-10-12 15:00:00,23.86,23.94,23.81,23.94,215500.0,17.953,18.0132,17.9154,18.0132,215500.0
2010-10-12 15:30:00,23.94,23.98,23.93,23.94,527400.0,18.0132,18.0433,18.0056,18.0132,527400.0
2010-10-13 09:30:00,24.0,24.0,23.9,23.97,132900.0,18.0583,18.0583,17.9831,18.0357,132900.0
2010-10-13 10:00:00,23.97,24.0,23.84,23.92,170200.0,18.0357,18.0583,17.9379,17.9981,170200.0
2010-10-13 10:30:00,23.91,23.96,23.87,23.95,155500.0,17.9906,18.0282,17.9605,18.0207,155500.0
2010-10-13 11:00:00,23.95,24.0,23.92,23.93,135800.0,18.0207,18.0583,17.9981,18.0056,135800.0
2010-10-13 11:30:00,23.92,24.0,23.92,23.97,126500.0,17.9981,18.0583,17.9981,18.0357,126500.0
2010-10-13 12:00:00,23.98,24.1,23.97,24.09,108600.0,18.0433,18.1336,18.0357,18.126,108600.0
2010-10-13 12:30:00,24.09,24.11,24.07,24.08,134800.0,18.126,18.1411,18.111,18.1185,134800.0
2010-10-13 13:00:00,24.08,24.15,24.08,24.13,173500.0,18.1185,18.1712,18.1185,18.1561,173500.0
2010-10-13 13:30:00,24.13,24.17,24.13,24.15,102000.0,18.1561,18.1862,18.1561,18.1712,102000.0
2010-10-13 14:00:00,24.15,24.17,24.11,24.12,133400.0,18.1712,18.1862,18.1411,18.1486,133400.0
2010-10-13 14:30:00,24.12,24.15,24.12,24.12,164700.0,18.1486,18.1712,18.1486,18.1486,164700.0
2010-10-13 15:00:00,24.12,24.13,24.02,24.06,621900.0,18.1486,18.1561,18.0734,18.1035,621900.0
2010-10-13 15:30:00,24.04,24.1,24.04,24.08,570800.0,18.0884,18.1336,18.0884,18.1185,570800.0
2010-10-14 09:30:00,24.01,24.14,23.92,24.03,399700.0,18.0658,18.1637,17.9981,18.0809,399700.0
2010-10-14 10:00:00,24.03,24.06,23.97,24.06,235500.0,18.0809,18.1035,18.0357,18.1035,235500.0
2010-10-14 10:30:00,24.06,24.17,24.05,24.14,142600.0,18.1035,18.1862,18.0959,18.1637,142600.0
2010-10-14 11:00:00,24.15,24.17,24.04,24.06,136100.0,18.1712,18.1862,18.0884,18.1035,136100.0
2010-10-14 11:30:00,24.06,24.08,23.98,24.0,234700.0,18.1035,18.1185,18.0433,18.0583,234700.0
2010-10-14 12:00:00,23.99,24.01,23.9,23.93,158000.0,18.0508,18.0658,17.9831,18.0056,158000.0
2010-10-14 12:30:00,23.93,24.01,23.92,24.01,77500.0,18.0056,18.0658,17.9981,18.0658,77500.0
2010-10-14 13:00:00,24.0,24.01,23.94,23.97,123400.0,18.0583,18.0658,18.0132,18.0357,123400.0
2010-10-14 13:30:00,23.97,24.02,23.96,24.0,83900.0,18.0357,18.0734,18.0282,18.0583,83900.0
2010-10-14 14:00:00,24.01,24.03,23.96,23.99,277000.0,18.0658,18.0809,18.0282,18.0508,277000.0
2010-10-14 14:30:00,23.99,24.0,23.92,23.92,209200.0,18.0508,18.0583,17.9981,17.9981,209200.0
2010-10-14 15:00:00,23.92,23.96,23.88,23.9,434800.0,17.9981,18.0282,17.968,17.9831,434800.0
2010-10-14 15:30:00,23.9,24.02,23.9,24.01,721200.0,17.9831,18.0734,17.9831,18.0658,721200.0
2010-10-15 09:30:00,24.18,24.24,23.97,23.98,471800.0,18.1938,18.2389,18.0357,18.0433,471800.0
2010-10-15 10:00:00,23.98,24.02,23.84,23.93,285400.0,18.0433,18.0734,17.9379,18.0056,285400.0
2010-10-15 10:30:00,23.93,24.05,23.91,23.98,288200.0,18.0056,18.0959,17.9906,18.0433,288200.0
2010-10-15 11:00:00,23.99,24.01,23.9,23.95,230800.0,18.0508,18.0658,17.9831,18.0207,230800.0
2010-10-15 11:30:00,23.95,24.03,23.86,23.9,133500.0,18.0207,18.0809,17.953,17.9831,133500.0
2010-10-15 12:00:00,23.9,23.95,23.87,23.95,67000.0,17.9831,18.0207,17.9605,18.0207,67000.0
2010-10-15 12:30:00,23.95,24.0,23.92,23.93,79400.0,18.0207,18.0583,17.9981,18.0056,79400.0
2010-10-15 13:00:00,23.93,23.96,23.91,23.96,64300.0,18.0056,18.0282,17.9906,18.0282,64300.0
2010-10-15 13:30:00,23.96,23.98,23.9,23.91,70900.0,18.0282,18.0433,17.9831,17.9906,70900.0
2010-10-15 14:00:00,23.9,23.99,23.89,23.95,106400.0,17.9831,18.0508,17.9755,18.0207,106400.0
2010-10-15 14:30:00,23.95,23.98,23.92,23.95,107400.0,18.0207,18.0433,17.9981,18.0207,107400.0
2010-10-15 15:00:00,23.96,23.96,23.87,23.9,129200.0,18.0282,18.0282,17.9605,17.9831,129200.0
2010-10-15 15:30:00,23.91,23.97,23.89,23.93,465100.0,17.9906,18.0357,17.9755,18.0056,465100.0
2010-10-18 09:30:00,23.95,24.15,23.94,24.14,288300.0,18.0207,18.1712,18.0132,18.1637,288300.0
2010-10-18 10:00:00,24.14,24.22,24.13,24.19,191400.0,18.1637,18.2238,18.1561,18.2013,191400.0
2010-10-18 10:30:00,24.19,24.26,24.18,24.25,179000.0,18.2013,18.2539,18.1938,18.2464,179000.0
2010-10-18 11:00:00,24.24,24.25,24.17,24.22,92200.0,18.2389,18.2464,18.1862,18.2238,92200.0
2010-10-18 11:30:00,24.22,24.23,24.18,24.21,76400.0,18.2238,18.2314,18.1938,18.2163,76400.0
2010-10-18 12:00:00,24.22,24.24,24.21,24.22,73000.0,18.2238,18.2389,18.2163,18.2238,73000.0
2010-10-18 12:30:00,24.23,24.24,24.21,24.24,88300.0,18.2314,18.2389,18.2163,18.2389,88300.0
2010-10-18 13:00:00,24.24,24.3,24.23,24.28,109900.0,18.2389,18.284,18.2314,18.269,109900.0
2010-10-18 13:30:00,24.28,24.29,24.27,24.27,85500.0,18.269,18.2765,18.2615,18.2615,85500.0
2010-10-18 14:00:00,24.27,24.28,24.24,24.28,97900.0,18.2615,18.269,18.2389,18.269,97900.0
2010-10-18 14:30:00,24.27,24.28,24.25,24.26,91900.0,18.2615,18.269,18.2464,18.2539,91900.0
2010-10-18 15:00:00,24.26,24.33,24.26,24.27,156800.0,18.2539,18.3066,18.2539,18.2615,156800.0
2010-10-18 15:30:00,24.28,24.36,24.27,24.33,644800.0,18.269,18.3292,18.2615,18.3066,644800.0
2010-10-19 09:30:00,24.09,24.25,24.06,24.15,150400.0,18.126,18.2464,18.1035,18.1712,150400.0
2010-10-19 10:00:00,24.15,24.35,24.13,24.34,162500.0,18.1712,18.3217,18.1561,18.3141,162500.0
2010-10-19 10:30:00,24.35,24.48,24.29,24.44,192600.0,18.3217,18.4195,18.2765,18.3894,192600.0
2010-10-19 11:00:00,24.44,24.46,24.38,24.44,150500.0,18.3894,18.4044,18.3442,18.3894,150500.0
2010-10-19 11:30:00,24.44,24.5,24.4,24.5,129300.0,18.3894,18.4345,18.3593,18.4345,129300.0
2010-10-19 12:00:00,24.5,24.54,24.47,24.51,207600.0,18.4345,18.4646,18.412,18.4421,207600.0
2010-10-19 12:30:00,24.5,24.51,24.42,24.45,198400.0,18.4345,18.4421,18.3743,18.3969,198400.0
2010-10-19 13:00:00,24.46,24.47,24.36,24.38,129500.0,18.4044,18.412,18.3292,18.3442,129500.0
2010-10-19 13:30:00,24.37,24.44,24.34,24.35,276700.0,18.3367,18.3894,18.3141,18.3217,276700.0
2010-10-19 14:00:00,24.34,24.35,24.23,24.26,595100.0,18.3141,18.3217,18.2314,18.2539,595100.0
2010-10-19 14:30:00,24.26,24.35,24.26,24.32,302200.0,18.2539,18.3217,18.2539,18.2991,302200.0
2010-10-19 15:00:00,24.32,24.35,24.25,24.25,526500.0,18.2991,18.3217,18.2464,18.2464,526500.0
2010-10-19 15:30:00,24.25,24.41,24.24,24.4,889400.0,18.2464,18.3668,18.2389,18.3593,889400.0
2010-10-20 09:30:00,24.44,24.49,24.34,24.39,134100.0,18.3894,18.427,18.3141,18.3518,134100.0
2010-10-20 10:00:00,24.39,24.45,24.38,24.39,99800.0,18.3518,18.3969,18.3442,18.3518,99800.0
2010-10-20 10:30:00,24.39,24.5,24.39,24.45,105100.0,18.3518,18.4345,18.3518,18.3969,105100.0
2010-10-20 11:00:00,24.46,24.51,24.43,24.51,91800.0,18.4044,18.4421,18.3819,18.4421,91800.0
2010-10-20 11:30:00,24.52,24.54,24.49,24.49,87900.0,18.4496,18.4646,18.427,18.427,87900.0
2010-10-20 12:00:00,24.49,24.58,24.47,24.57,220400.0,18.427,18.4947,18.412,18.4872,220400.0
2010-10-20 12:30:00,24.57,24.62,24.56,24.59,140800.0,18.4872,18.5248,18.4797,18.5022,140800.0
2010-10-20 13:00:00,24.59,24.67,24.58,24.65,140700.0,18.5022,18.5624,18.4947,18.5474,140700.0
2010-10-20 13:30:00,24.66,24.67,24.65,24.67,137300.0,18.5549,18.5624,18.5474,18.5624,137300.0
2010-10-20 14:00:00,24.67,24.76,24.67,24.76,459000.0,18.5624,18.6302,18.5624,18.6302,459000.0
2010-10-20 14:30:00,24.76,24.79,24.71,24.75,290000.0,18.6302,18.6527,18.5925,18.6226,290000.0
2010-10-20 15:00:00,24.75,24.79,24.74,24.78,236800.0,18.6226,18.6527,18.6151,18.6452,236800.0
2010-10-20 15:30:00,24.78,24.8,24.69,24.75,567300.0,18.6452,18.6603,18.5775,18.6226,567300.0
2010-10-21 09:30:00,24.83,24.97,24.69,24.97,136600.0,18.6828,18.7882,18.5775,18.7882,136600.0
2010-10-21 10:00:00,24.97,25.12,24.94,25.08,322700.0,18.7882,18.901,18.7656,18.8709,322700.0
2010-10-21 10:30:00,25.08,25.19,25.08,25.16,160700.0,18.8709,18.9537,18.8709,18.9311,160700.0
2010-10-21 11:00:00,25.16,25.16,25.09,25.14,179200.0,18.9311,18.9311,18.8785,18.9161,179200.0
2010-10-21 11:30:00,25.14,25.15,25.02,25.11,205400.0,18.9161,18.9236,18.8258,18.8935,205400.0
2010-10-21 12:00:00,25.11,25.12,25.08,25.11,154000.0,18.8935,18.901,18.8709,18.8935,154000.0
2010-10-21 12:30:00,25.11,25.12,25.08,25.11,169900.0,18.8935,18.901,18.8709,18.8935,169900.0
2010-10-21 13:00:00,25.11,25.14,25.1,25.14,138000.0,18.8935,18.9161,18.886,18.9161,138000.0
2010-10-21 13:30:00,25.13,25.14,25.08,25.08,344300.0,18.9086,18.9161,18.8709,18.8709,344300.0
2010-10-21 14:00:00,25.08,25.12,25.08,25.11,419700.0,18.8709,18.901,18.8709,18.8935,419700.0
2010-10-21 14:30:00,25.11,25.14,25.11,25.11,292700.0,18.8935,18.9161,18.8935,18.8935,292700.0
2010-10-21 15:00:00,25.11,25.15,25.1,25.13,386500.0,18.8935,18.9236,18.886,18.9086,386500.0
2010-10-21 15:30:00,25.13,25.17,25.12,25.16,865200.0,18.9086,18.9387,18.901,18.9311,865200.0
2010-10-22 09:30:00,25.14,25.25,25.03,25.15,149800.0,18.9161,18.9989,18.8333,18.9236,149800.0
2010-10-22 10:00:00,25.14,25.21,25.13,25.2,150300.0,18.9161,18.9688,18.9086,18.9612,150300.0
2010-10-22 10:30:00,25.21,25.29,25.2,25.28,290700.0,18.9688,19.0289,18.9612,19.0214,290700.0
2010-10-22 11:00:00,25.29,25.29,25.09,25.1,231400.0,19.0289,19.0289,18.8785,18.886,231400.0
2010-10-22 11:30:00,25.1,25.16,25.1,25.13,149700.0,18.886,18.9311,18.886,18.9086,149700.0
2010-10-22 12:00:00,25.13,25.16,25.13,25.15,151300.0,18.9086,18.9311,18.9086,18.9236,151300.0
2010-10-22 12:30:00,25.15,25.16,25.14,25.14,129200.0,18.9236,18.9311,18.9161,18.9161,129200.0
2010-10-22 13:00:00,25.14,25.23,25.11,25.19,265900.0,18.9161,18.9838,18.8935,18.9537,265900.0
2010-10-22 13:30:00,25.19,25.23,25.19,25.22,117100.0,18.9537,18.9838,18.9537,18.9763,117100.0
2010-10-22 14:00:00,25.23,25.28,25.22,25.25,364100.0,18.9838,19.0214,18.9763,18.9989,364100.0
2010-10-22 14:30:00,25.25,25.25,25.24,25.25,108400.0,18.9989,18.9989,18.9913,18.9989,108400.0
2010-10-22 15:00:00,25.25,25.26,25.18,25.19,318700.0,18.9989,19.0064,18.9462,18.9537,318700.0
2010-10-22 15:30:00,25.18,25.2,25.12,25.2,552600.0,18.9462,18.9612,18.901,18.9612,552600.0
2010-10-25 09:30:00,25.29,25.37,25.21,25.23,220600.0,19.0289,19.0891,18.9688,18.9838,220600.0
2010-10-25 10:00:00,25.23,25.29,25.22,25.22,156900.0,18.9838,19.0289,18.9763,18.9763,156900.0
2010-10-25 10:30:00,25.22,25.23,25.16,25.17,133500.0,18.9763,18.9838,18.9311,18.9387,133500.0
2010-10-25 11:00:00,25.17,25.18,25.12,25.13,139700.0,18.9387,18.9462,18.901,18.9086,139700.0
2010-10-25 11:30:00,25.14,25.14,25.09,25.11,141400.0,18.9161,18.9161,18.8785,18.8935,141400.0
2010-10-25 12:00:00,25.1,25.11,25.03,25.05,95300.0,18.886,18.8935,18.8333,18.8484,95300.0
2010-10-25 12:30:00,25.05,25.13,25.04,25.11,76100.0,18.8484,18.9086,18.8408,18.8935,76100.0
2010-10-25 13:00:00,25.1,25.17,25.1,25.16,74000.0,18.886,18.9387,18.886,18.9311,74000.0
2010-10-25 13:30:00,25.17,25.23,25.16,25.22,127600.0,18.9387,18.9838,18.9311,18.9763,127600.0
2010-10-25 14:00:00,25.22,25.22,25.17,25.18,51000.0,18.9763,18.9763,18.9387,18.9462,51000.0
2010-10-25 14:30:00,25.19,25.21,25.17,25.2,106700.0,18.9537,18.9688,18.9387,18.9612,106700.0
2010-10-25 15:00:00,25.19,25.22,25.17,25.22,148800.0,18.9537,18.9763,18.9387,18.9763,148800.0
2010-10-25 15:30:00,25.22,25.25,25.11,25.13,730200.0,18.9763,18.9989,18.8935,18.9086,730200.0
2010-10-26 09:30:00,25.01,25.16,24.97,25.07,182500.0,18.8183,18.9311,18.7882,18.8634,182500.0
2010-10-26 10:00:00,25.08,25.18,25.06,25.17,193400.0,18.8709,18.9462,18.8559,18.9387,193400.0
2010-10-26 10:30:00,25.17,25.21,25.16,25.2,116700.0,18.9387,18.9688,18.9311,18.9612,116700.0
2010-10-26 11:00:00,25.2,25.21,25.13,25.2,95900.0,18.9612,18.9688,18.9086,18.9612,95900.0
2010-10-26 11:30:00,25.2,25.21,25.16,25.17,47800.0,18.9612,18.9688,18.9311,18.9387,47800.0
2010-10-26 12:00:00,25.16,25.21,25.15,25.2,47700.0,18.9311,18.9688,18.9236,18.9612,47700.0
2010-10-26 12:30:00,25.2,25.21,25.13,25.13,57800.0,18.9612,18.9688,18.9086,18.9086,57800.0
2010-10-26 13:00:00,25.14,25.17,25.12,25.12,149700.0,18.9161,18.9387,18.901,18.901,149700.0
2010-10-26 13:30:00,25.12,25.13,25.06,25.06,87000.0,18.901,18.9086,18.8559,18.8559,87000.0
2010-10-26 14:00:00,25.06,25.08,25.0,25.01,139600.0,18.8559,18.8709,18.8107,18.8183,139600.0
2010-10-26 14:30:00,25.02,25.02,24.96,24.96,206300.0,18.8258,18.8258,18.7806,18.7806,206300.0
2010-10-26 15:00:00,24.96,24.97,24.93,24.93,334600.0,18.7806,18.7882,18.7581,18.7581,334600.0
2010-10-26 15:30:00,24.93,24.95,24.88,24.93,752900.0,18.7581,18.7731,18.7205,18.7581,752900.0
2010-10-27 09:30:00,24.76,25.02,24.73,25.02,225000.0,18.6302,18.8258,18.6076,18.8258,225000.0
2010-10-27 10:00:00,25.03,25.07,24.88,24.9,166900.0,18.8333,18.8634,18.7205,18.7355,166900.0
2010-10-27 10:30:00,24.89,24.93,24.82,24.82,169000.0,18.728,18.7581,18.6753,18.6753,169000.0
2010-10-27 11:00:00,24.82,24.87,24.77,24.84,241700.0,18.6753,18.7129,18.6377,18.6904,241700.0
2010-10-27 11:30:00,24.83,24.93,24.83,24.89,209800.0,18.6828,18.7581,18.6828,18.728,209800.0
2010-10-27 12:00:00,24.89,24.93,24.87,24.9,72700.0,18.728,18.7581,18.7129,18.7355,72700.0
2010-10-27 12:30:00,24.9,24.92,24.88,24.91,77100.0,18.7355,18.7506,18.7205,18.743,77100.0
2010-10-27 13:00:00,24.91,24.93,24.86,24.92,172300.0,18.743,18.7581,18.7054,18.7506,172300.0
2010-10-27 13:30:00,24.93,24.99,24.9,24.99,124800.0,18.7581,18.8032,18.7355,18.8032,124800.0
2010-10-27 14:00:00,24.98,24.99,24.93,24.95,76600.0,18.7957,18.8032,18.7581,18.7731,76600.0
2010-10-27 14:30:00,24.95,25.1,24.94,25.09,197200.0,18.7731,18.886,18.7656,18.8785,197200.0
2010-10-27 15:00:00,25.08,25.18,25.04,25.17,248800.0,18.8709,18.9462,18.8408,18.9387,248800.0
2010-10-27 15:30:00,25.17,25.31,25.17,25.3,598400.0,18.9387,19.044,18.9387,19.0365,598400.0
2010-10-28 09:30:00,25.32,25.44,25.29,25.31,164400.0,19.0515,19.1418,19.0289,19.044,164400.0
2010-10-28 10:00:00,25.3,25.36,25.02,25.05,199200.0,19.0365,19.0816,18.8258,18.8484,199200.0
2010-10-28 10:30:00,25.04,25.09,25.02,25.05,136400.0,18.8408,18.8785,18.8258,18.8484,136400.0
2010-10-28 11:00:00,25.04,25.07,25.0,25.04,124300.0,18.8408,18.8634,18.8107,18.8408,124300.0
2010-10-28 11:30:00,25.04,25.06,24.98,24.99,77200.0,18.8408,18.8559,18.7957,18.8032,77200.0
2010-10-28 12:00:00,24.99,25.02,24.97,24.97,91000.0,18.8032,18.8258,18.7882,18.7882,91000.0
2010-10-28 12:30:00,24.97,24.99,24.91,24.91,98400.0,18.7882,18.8032,18.743,18.743,98400.0
2010-10-28 13:00:00,24.91,25.04,24.91,25.01,138800.0,18.743,18.8408,18.743,18.8183,138800.0
2010-10-28 13:30:00,25.02,25.06,25.0,25.03,141800.0,18.8258,18.8559,18.8107,18.8333,141800.0
2010-10-28 14:00:00,25.03,25.12,25.03,25.11,176800.0,18.8333,18.901,18.8333,18.8935,176800.0
2010-10-28 14:30:00,25.11,25.15,25.09,25.14,137200.0,18.8935,18.9236,18.8785,18.9161,137200.0
2010-10-28 15:00:00,25.14,25.17,25.14,25.17,139700.0,18.9161,18.9387,18.9161,18.9387,139700.0
2010-10-28 15:30:00,25.17,25.25,25.16,25.24,505500.0,18.9387,18.9989,18.9311,18.9913,505500.0
2010-10-29 09:30:00,25.14,25.2,24.99,25.0,168100.0,18.9161,18.9612,18.8032,18.8107,168100.0
2010-10-29 10:00:00,25.0,25.12,25.0,25.1,88700.0,18.8107,18.901,18.8107,18.886,88700.0
2010-10-29 10:30:00,25.1,25.1,25.04,25.08,73600.0,18.886,18.886,18.8408,18.8709,73600.0
2010-10-29 11:00:00,25.09,25.17,25.08,25.15,91500.0,18.8785,18.9387,18.8709,18.9236,91500.0
2010-10-29 11:30:00,25.14,25.15,25.08,25.13,86200.0,18.9161,18.9236,18.8709,18.9086,86200.0
2010-10-29 12:00:00,25.14,25.17,25.11,25.14,74500.0,18.9161,18.9387,18.8935,18.9161,74500.0
2010-10-29 12:30:00,25.14,25.15,25.1,25.12,68100.0,18.9161,18.9236,18.886,18.901,68100.0
2010-10-29 13:00:00,25.11,25.13,25.08,25.1,72600.0,18.8935,18.9086,18.8709,18.886,72600.0
2010-10-29 13:30:00,25.1,25.1,25.03,25.04,296500.0,18.886,18.886,18.8333,18.8408,296500.0
2010-10-29 14:00:00,25.03,25.04,25.0,25.0,194800.0,18.8333,18.8408,18.8107,18.8107,194800.0
2010-10-29 14:30:00,25.01,25.01,24.98,24.98,108900.0,18.8183,18.8183,18.7957,18.7957,108900.0
2010-10-29 15:00:00,24.99,25.01,24.98,24.99,174100.0,18.8032,18.8183,18.7957,18.8032,174100.0
2010-10-29 15:30:00,25.0,25.02,24.97,24.98,639700.0,18.8107,18.8258,18.7882,18.7957,639700.0
2010-11-01 09:30:00,25.09,25.25,25.04,25.18,118000.0,18.8785,18.9989,18.8408,18.9462,118000.0
2010-11-01 10:00:00,25.19,25.38,25.18,25.34,117200.0,18.9537,19.0967,18.9462,19.0666,117200.0
2010-11-01 10:30:00,25.35,25.39,25.28,25.36,79400.0,19.0741,19.1042,19.0214,19.0816,79400.0
2010-11-01 11:00:00,25.35,25.4,25.3,25.35,58700.0,19.0741,19.1117,19.0365,19.0741,58700.0
2010-11-01 11:30:00,25.34,25.35,25.27,25.29,66000.0,19.0666,19.0741,19.0139,19.0289,66000.0
2010-11-01 12:00:00,25.29,25.29,25.22,25.24,50500.0,19.0289,19.0289,18.9763,18.9913,50500.0
2010-11-01 12:30:00,25.23,25.23,25.17,25.19,50900.0,18.9838,18.9838,18.9387,18.9537,50900.0
2010-11-01 13:00:00,25.19,25.22,25.15,25.22,44800.0,18.9537,18.9763,18.9236,18.9763,44800.0
2010-11-01 13:30:00,25.22,25.24,25.2,25.2,34900.0,18.9763,18.9913,18.9612,18.9612,34900.0
2010-11-01 14:00:00,25.2,25.21,25.11,25.12,51900.0,18.9612,18.9688,18.8935,18.901,51900.0
2010-11-01 14:30:00,25.11,25.13,25.06,25.12,102900.0,18.8935,18.9086,18.8559,18.901,102900.0
2010-11-01 15:00:00,25.11,25.12,24.98,25.03,139300.0,18.8935,18.901,18.7957,18.8333,139300.0
2010-11-01 15:30:00,25.03,25.14,25.02,25.13,274200.0,18.8333,18.9161,18.8258,18.9086,274200.0
2010-11-02 09:30:00,25.26,25.36,25.22,25.28,141100.0,19.0064,19.0816,18.9763,19.0214,141100.0
2010-11-02 10:00:00,25.28,25.28,25.19,25.21,62200.0,19.0214,19.0214,18.9537,18.9688,62200.0
2010-11-02 10:30:00,25.21,25.26,25.18,25.21,97200.0,18.9688,19.0064,18.9462,18.9688,97200.0
2010-11-02 11:00:00,25.21,25.26,25.21,25.22,66900.0,18.9688,19.0064,18.9688,18.9763,66900.0
2010-11-02 11:30:00,25.22,25.24,25.2,25.21,66700.0,18.9763,18.9913,18.9612,18.9688,66700.0
2010-11-02 12:00:00,25.22,25.23,25.2,25.2,46400.0,18.9763,18.9838,18.9612,18.9612,46400.0
2010-11-02 12:30:00,25.21,25.22,25.18,25.22,61900.0,18.9688,18.9763,18.9462,18.9763,61900.0
2010-11-02 13:00:00,25.22,25.28,25.22,25.26,39900.0,18.9763,19.0214,18.9763,19.0064,39900.0
2010-11-02 13:30:00,25.26,25.31,25.26,25.31,53800.0,19.0064,19.044,19.0064,19.044,53800.0
2010-11-02 14:00:00,25.31,25.34,25.3,25.32,58000.0,19.044,19.0666,19.0365,19.0515,58000.0
2010-11-02 14:30:00,25.32,25.33,25.25,25.25,107900.0,19.0515,19.059,18.9989,18.9989,107900.0
2010-11-02 15:00:00,25.26,25.26,25.24,25.24,97200.0,19.0064,19.0064,18.9913,18.9913,97200.0
2010-11-02 15:30:00,25.25,25.28,25.23,25.26,313400.0,18.9989,19.0214,18.9838,19.0064,313400.0
2010-11-03 09:30:00,25.22,25.38,25.22,25.37,87600.0,18.9763,19.0967,18.9763,19.0891,87600.0
2010-11-03 10:00:00,25.38,25.42,25.35,25.41,42200.0,19.0967,19.1268,19.0741,19.1192,42200.0
2010-11-03 10:30:00,25.42,25.44,25.37,25.41,78900.0,19.1268,19.1418,19.0891,19.1192,78900.0
2010-11-03 11:00:00,25.42,25.43,25.29,25.31,70000.0,19.1268,19.1343,19.0289,19.044,70000.0
2010-11-03 11:30:00,25.31,25.35,25.3,25.33,137600.0,19.044,19.0741,19.0365,19.059,137600.0
2010-11-03 12:00:00,25.34,25.34,25.29,25.3,115700.0,19.0666,19.0666,19.0289,19.0365,115700.0
2010-11-03 12:30:00,25.3,25.31,25.26,25.26,63300.0,19.0365,19.044,19.0064,19.0064,63300.0
2010-11-03 13:00:00,25.27,25.31,25.26,25.29,41800.0,19.0139,19.044,19.0064,19.0289,41800.0
2010-11-03 13:30:00,25.29,25.32,25.28,25.3,33800.0,19.0289,19.0515,19.0214,19.0365,33800.0
2010-11-03 14:00:00,25.31,25.45,25.22,25.24,228900.0,19.044,19.1493,18.9763,18.9913,228900.0
2010-11-03 14:30:00,25.24,25.35,25.17,25.33,187700.0,18.9913,19.0741,18.9387,19.059,187700.0
2010-11-03 15:00:00,25.33,25.39,25.31,25.32,166100.0,19.059,19.1042,19.044,19.0515,166100.0
2010-11-03 15:30:00,25.32,25.38,25.3,25.37,371900.0,19.0515,19.0967,19.0365,19.0891,371900.0
2010-11-04 09:30:00,25.53,25.69,25.4,25.51,121500.0,19.2095,19.3299,19.1117,19.1945,121500.0
2010-11-04 10:00:00,25.51,25.68,25.5,25.68,73400.0,19.1945,19.3224,19.187,19.3224,73400.0
2010-11-04 10:30:00,25.67,25.72,25.62,25.71,70300.0,19.3149,19.3525,19.2773,19.345,70300.0
2010-11-04 11:00:00,25.71,25.76,25.7,25.71,67400.0,19.345,19.3826,19.3374,19.345,67400.0
2010-11-04 11:30:00,25.71,25.73,25.68,25.69,49500.0,19.345,19.36,19.3224,19.3299,49500.0
2010-11-04 12:00:00,25.7,25.73,25.68,25.73,49600.0,19.3374,19.36,19.3224,19.36,49600.0
2010-11-04 12:30:00,25.72,25.78,25.72,25.78,42700.0,19.3525,19.3976,19.3525,19.3976,42700.0
2010-11-04 13:00:00,25.78,25.8,25.77,25.8,36000.0,19.3976,19.4127,19.3901,19.4127,36000.0
2010-11-04 13:30:00,25.8,25.8,25.75,25.75,36200.0,19.4127,19.4127,19.3751,19.3751,36200.0
2010-11-04 14:00:00,25.75,25.79,25.74,25.78,50500.0,19.3751,19.4052,19.3675,19.3976,50500.0
2010-11-04 14:30:00,25.78,25.8,25.78,25.8,29400.0,19.3976,19.4127,19.3976,19.4127,29400.0
2010-11-04 15:00:00,25.8,25.9,25.79,25.9,146700.0,19.4127,19.4879,19.4052,19.4879,146700.0
2010-11-04 15:30:00,25.89,26.04,25.88,26.02,838900.0,19.4804,19.5933,19.4729,19.5782,838900.0
2010-11-05 09:30:00,26.0,26.18,25.95,26.16,124000.0,19.5632,19.6986,19.5256,19.6836,124000.0
2010-11-05 10:00:00,26.17,26.34,26.13,26.29,182600.0,19.6911,19.819,19.661,19.7814,182600.0
2010-11-05 10:30:00,26.28,26.32,26.22,26.25,122700.0,19.7739,19.804,19.7287,19.7513,122700.0
2010-11-05 11:00:00,26.24,26.26,26.22,26.25,74100.0,19.7438,19.7588,19.7287,19.7513,74100.0
2010-11-05 11:30:00,26.25,26.25,26.12,26.12,142300.0,19.7513,19.7513,19.6535,19.6535,142300.0
2010-11-05 12:00:00,26.12,26.13,26.08,26.12,122100.0,19.6535,19.661,19.6234,19.6535,122100.0
2010-11-05 12:30:00,26.12,26.12,26.04,26.04,82600.0,19.6535,19.6535,19.5933,19.5933,82600.0
2010-11-05 13:00:00,26.04,26.06,26.0,26.06,107900.0,19.5933,19.6083,19.5632,19.6083,107900.0
2010-11-05 13:30:00,26.06,26.06,25.97,25.97,130800.0,19.6083,19.6083,19.5406,19.5406,130800.0
2010-11-05 14:00:00,25.98,26.22,25.85,25.87,274700.0,19.5481,19.7287,19.4503,19.4654,274700.0
2010-11-05 14:30:00,25.86,25.94,25.84,25.9,228200.0,19.4578,19.518,19.4428,19.4879,228200.0
2010-11-05 15:00:00,25.91,25.91,25.8,25.83,316200.0,19.4955,19.4955,19.4127,19.4353,316200.0
2010-11-05 15:30:00,25.83,25.99,25.83,25.98,632700.0,19.4353,19.5557,19.4353,19.5481,632700.0
2010-11-08 09:30:00,25.86,25.9,25.68,25.75,235500.0,19.4578,19.4879,19.3224,19.3751,235500.0
2010-11-08 10:00:00,25.75,25.75,25.63,25.7,187800.0,19.3751,19.3751,19.2848,19.3374,187800.0
2010-11-08 10:30:00,25.69,25.75,25.58,25.6,184500.0,19.3299,19.3751,19.2472,19.2622,184500.0
2010-11-08 11:00:00,25.61,25.68,25.55,25.65,126600.0,19.2697,19.3224,19.2246,19.2998,126600.0
2010-11-08 11:30:00,25.65,25.69,25.62,25.67,64600.0,19.2998,19.3299,19.2773,19.3149,64600.0
2010-11-08 12:00:00,25.68,25.78,25.67,25.77,74500.0,19.3224,19.3976,19.3149,19.3901,74500.0
2010-11-08 12:30:00,25.77,25.82,25.77,25.82,191900.0,19.3901,19.4277,19.3901,19.4277,191900.0
2010-11-08 13:00:00,25.82,25.89,25.81,25.86,140700.0,19.4277,19.4804,19.4202,19.4578,140700.0
2010-11-08 13:30:00,25.87,25.9,25.85,25.9,83000.0,19.4654,19.4879,19.4503,19.4879,83000.0
2010-11-08 14:00:00,25.89,25.93,25.89,25.91,91200.0,19.4804,19.5105,19.4804,19.4955,91200.0
2010-11-08 14:30:00,25.91,25.92,25.83,25.85,103900.0,19.4955,19.503,19.4353,19.4503,103900.0
2010-11-08 15:00:00,25.85,25.89,25.84,25.88,147500.0,19.4503,19.4804,19.4428,19.4729,147500.0
2010-11-08 15:30:00,25.87,26.01,25.87,25.97,788600.0,19.4654,19.5707,19.4654,19.5406,788600.0
2010-11-09 09:30:00,26.2,26.49,25.71,25.75,926100.0,19.7137,19.9319,19.345,19.3751,926100.0
2010-11-09 10:00:00,25.74,25.75,25.48,25.49,622200.0,19.3675,19.3751,19.1719,19.1794,622200.0
2010-11-09 10:30:00,25.49,25.51,25.12,25.19,648400.0,19.1794,19.1945,18.901,18.9537,648400.0
2010-11-09 11:00:00,25.19,25.28,25.07,25.07,335000.0,18.9537,19.0214,18.8634,18.8634,335000.0
2010-11-09 11:30:00,25.08,25.26,25.06,25.23,210100.0,18.8709,19.0064,18.8559,18.9838,210100.0
2010-11-09 12:00:00,25.23,25.29,25.19,25.25,166400.0,18.9838,19.0289,18.9537,18.9989,166400.0
2010-11-09 12:30:00,25.26,25.26,25.16,25.19,162000.0,19.0064,19.0064,18.9311,18.9537,162000.0
2010-11-09 13:00:00,25.19,25.28,25.18,25.22,374700.0,18.9537,19.0214,18.9462,18.9763,374700.0
2010-11-09 13:30:00,25.22,25.25,25.19,25.22,187600.0,18.9763,18.9989,18.9537,18.9763,187600.0
2010-11-09 14:00:00,25.22,25.28,25.19,25.23,207800.0,18.9763,19.0214,18.9537,18.9838,207800.0
2010-11-09 14:30:00,25.24,25.27,25.17,25.18,240200.0,18.9913,19.0139,18.9387,18.9462,240200.0
2010-11-09 15:00:00,25.18,25.19,25.13,25.16,341800.0,18.9462,18.9537,18.9086,18.9311,341800.0
2010-11-09 15:30:00,25.15,25.21,25.06,25.16,1206100.0,18.9236,18.9688,18.8559,18.9311,1206100.0
2010-11-10 09:30:00,25.12,25.32,25.12,25.18,356600.0,18.901,19.0515,18.901,18.9462,356600.0
2010-11-10 10:00:00,25.18,25.27,25.11,25.14,166400.0,18.9462,19.0139,18.8935,18.9161,166400.0
2010-11-10 10:30:00,25.14,25.2,25.04,25.1,124800.0,18.9161,18.9612,18.8408,18.886,124800.0
2010-11-10 11:00:00,25.11,25.12,25.01,25.05,97300.0,18.8935,18.901,18.8183,18.8484,97300.0
2010-11-10 11:30:00,25.05,25.18,25.05,25.14,113100.0,18.8484,18.9462,18.8484,18.9161,113100.0
2010-11-10 12:00:00,25.14,25.18,25.12,25.18,61400.0,18.9161,18.9462,18.901,18.9462,61400.0
2010-11-10 12:30:00,25.18,25.21,25.15,25.16,91500.0,18.9462,18.9688,18.9236,18.9311,91500.0
2010-11-10 13:00:00,25.16,25.27,25.1,25.22,125200.0,18.9311,19.0139,18.886,18.9763,125200.0
2010-11-10 13:30:00,25.21,25.25,25.12,25.14,105500.0,18.9688,18.9989,18.901,18.9161,105500.0
2010-11-10 14:00:00,25.14,25.27,25.12,25.22,169500.0,18.9161,19.0139,18.901,18.9763,169500.0
2010-11-10 14:30:00,25.22,25.24,25.16,25.22,154500.0,18.9763,18.9913,18.9311,18.9763,154500.0
2010-11-10 15:00:00,25.22,25.24,25.17,25.23,195500.0,18.9763,18.9913,18.9387,18.9838,195500.0
2010-11-10 15:30:00,25.23,25.29,25.17,25.29,820200.0,18.9838,19.0289,18.9387,19.0289,820200.0
2010-11-11 09:30:00,25.08,25.19,25.04,25.17,288100.0,18.8709,18.9537,18.8408,18.9387,288100.0
2010-11-11 10:00:00,25.16,25.18,25.07,25.14,170000.0,18.9311,18.9462,18.8634,18.9161,170000.0
2010-11-11 10:30:00,25.13,25.17,25.09,25.12,207000.0,18.9086,18.9387,18.8785,18.901,207000.0
2010-11-11 11:00:00,25.12,25.13,25.04,25.1,124500.0,18.901,18.9086,18.8408,18.886,124500.0
2010-11-11 11:30:00,25.09,25.13,25.07,25.08,106800.0,18.8785,18.9086,18.8634,18.8709,106800.0
2010-11-11 12:00:00,25.08,25.09,25.03,25.05,88700.0,18.8709,18.8785,18.8333,18.8484,88700.0
2010-11-11 12:30:00,25.05,25.08,25.04,25.08,82700.0,18.8484,18.8709,18.8408,18.8709,82700.0
2010-11-11 13:00:00,25.08,25.08,25.04,25.05,149400.0,18.8709,18.8709,18.8408,18.8484,149400.0
2010-11-11 13:30:00,25.04,25.08,25.04,25.07,52100.0,18.8408,18.8709,18.8408,18.8634,52100.0
2010-11-11 14:00:00,25.07,25.17,25.06,25.16,192900.0,18.8634,18.9387,18.8559,18.9311,192900.0
2010-11-11 14:30:00,25.16,25.24,25.16,25.18,99800.0,18.9311,18.9913,18.9311,18.9462,99800.0
2010-11-11 15:00:00,25.19,25.21,25.15,25.15,299700.0,18.9537,18.9688,18.9236,18.9236,299700.0
2010-11-11 15:30:00,25.16,25.23,25.14,25.23,773300.0,18.9311,18.9838,18.9161,18.9838,773300.0
2010-11-12 09:30:00,25.06,25.31,25.03,25.29,185200.0,18.8559,19.044,18.8333,19.0289,185200.0
2010-11-12 10:00:00,25.28,25.4,25.27,25.29,207800.0,19.0214,19.1117,19.0139,19.0289,207800.0
2010-11-12 10:30:00,25.28,25.41,25.27,25.35,314900.0,19.0214,19.1192,19.0139,19.0741,314900.0
2010-11-12 11:00:00,25.34,25.4,25.27,25.4,134600.0,19.0666,19.1117,19.0139,19.1117,134600.0
2010-11-12 11:30:00,25.4,25.41,25.3,25.35,131000.0,19.1117,19.1192,19.0365,19.0741,131000.0
2010-11-12 12:00:00,25.35,25.35,25.27,25.3,120100.0,19.0741,19.0741,19.0139,19.0365,120100.0
2010-11-12 12:30:00,25.3,25.33,25.21,25.26,144100.0,19.0365,19.059,18.9688,19.0064,144100.0
2010-11-12 13:00:00,25.26,25.37,25.24,25.36,234000.0,19.0064,19.0891,18.9913,19.0816,234000.0
2010-11-12 13:30:00,25.35,25.38,25.33,25.35,133200.0,19.0741,19.0967,19.059,19.0741,133200.0
2010-11-12 14:00:00,25.35,25.39,25.32,25.36,140600.0,19.0741,19.1042,19.0515,19.0816,140600.0
2010-11-12 14:30:00,25.35,25.44,25.33,25.44,185600.0,19.0741,19.1418,19.059,19.1418,185600.0
2010-11-12 15:00:00,25.44,25.5,25.39,25.43,327100.0,19.1418,19.187,19.1042,19.1343,327100.0
2010-11-12 15:30:00,25.42,25.45,25.36,25.44,726400.0,19.1268,19.1493,19.0816,19.1418,726400.0
2010-11-15 09:30:00,25.48,25.8,25.45,25.61,372000.0,19.1719,19.4127,19.1493,19.2697,372000.0
2010-11-15 10:00:00,25.61,25.61,25.46,25.5,227900.0,19.2697,19.2697,19.1569,19.187,227900.0
2010-11-15 10:30:00,25.5,25.54,25.48,25.51,139500.0,19.187,19.2171,19.1719,19.1945,139500.0
2010-11-15 11:00:00,25.5,25.54,25.49,25.51,111100.0,19.187,19.2171,19.1794,19.1945,111100.0
2010-11-15 11:30:00,25.52,25.64,25.51,25.64,160700.0,19.202,19.2923,19.1945,19.2923,160700.0
2010-11-15 12:00:00,25.64,25.65,25.57,25.58,108100.0,19.2923,19.2998,19.2396,19.2472,108100.0
2010-11-15 12:30:00,25.58,25.64,25.56,25.64,114300.0,19.2472,19.2923,19.2321,19.2923,114300.0
2010-11-15 13:00:00,25.64,25.64,25.58,25.6,113900.0,19.2923,19.2923,19.2472,19.2622,113900.0
2010-11-15 13:30:00,25.6,25.64,25.59,25.62,124600.0,19.2622,19.2923,19.2547,19.2773,124600.0
2010-11-15 14:00:00,25.63,25.64,25.56,25.57,144700.0,19.2848,19.2923,19.2321,19.2396,144700.0
2010-11-15 14:30:00,25.56,25.61,25.49,25.58,202500.0,19.2321,19.2697,19.1794,19.2472,202500.0
2010-11-15 15:00:00,25.58,25.58,25.47,25.51,324400.0,19.2472,19.2472,19.1644,19.1945,324400.0
2010-11-15 15:30:00,25.51,25.52,25.42,25.45,623200.0,19.1945,19.202,19.1268,19.1493,623200.0
2010-11-16 09:30:00,25.31,25.39,25.07,25.24,477600.0,19.044,19.1042,18.8634,18.9913,477600.0
2010-11-16 10:00:00,25.23,25.34,25.19,25.28,227800.0,18.9838,19.0666,18.9537,19.0214,227800.0
2010-11-16 10:30:00,25.27,25.33,25.21,25.33,297900.0,19.0139,19.059,18.9688,19.059,297900.0
2010-11-16 11:00:00,25.32,25.33,25.22,25.24,292000.0,19.0515,19.059,18.9763,18.9913,292000.0
2010-11-16 11:30:00,25.23,25.24,25.11,25.15,189300.0,18.9838,18.9913,18.8935,18.9236,189300.0
2010-11-16 12:00:00,25.15,25.17,25.0,25.04,136100.0,18.9236,18.9387,18.8107,18.8408,136100.0
2010-11-16 12:30:00,25.04,25.06,25.0,25.03,183200.0,18.8408,18.8559,18.8107,18.8333,183200.0
2010-11-16 13:00:00,25.04,25.04,25.0,25.02,118800.0,18.8408,18.8408,18.8107,18.8258,118800.0
2010-11-16 13:30:00,25.02,25.07,24.98,25.04,229900.0,18.8258,18.8634,18.7957,18.8408,229900.0
2010-11-16 14:00:00,25.05,25.07,24.99,24.99,167200.0,18.8484,18.8634,18.8032,18.8032,167200.0
2010-11-16 14:30:00,25.0,25.0,24.91,24.97,144600.0,18.8107,18.8107,18.743,18.7882,144600.0
2010-11-16 15:00:00,24.97,25.01,24.9,24.94,231400.0,18.7882,18.8183,18.7355,18.7656,231400.0
2010-11-16 15:30:00,24.95,25.02,24.9,24.97,768000.0,18.7731,18.8258,18.7355,18.7882,768000.0
2010-11-17 09:30:00,24.95,25.08,24.83,24.85,283000.0,18.7731,18.8709,18.6828,18.6979,283000.0
2010-11-17 10:00:00,24.85,24.92,24.82,24.85,126900.0,18.6979,18.7506,18.6753,18.6979,126900.0
2010-11-17 10:30:00,24.85,24.85,24.72,24.73,148700.0,18.6979,18.6979,18.6001,18.6076,148700.0
2010-11-17 11:00:00,24.73,24.81,24.71,24.8,151800.0,18.6076,18.6678,18.5925,18.6603,151800.0
2010-11-17 11:30:00,24.8,24.81,24.74,24.77,132700.0,18.6603,18.6678,18.6151,18.6377,132700.0
2010-11-17 12:00:00,24.78,24.78,24.75,24.77,93400.0,18.6452,18.6452,18.6226,18.6377,93400.0
2010-11-17 12:30:00,24.77,24.79,24.77,24.77,98000.0,18.6377,18.6527,18.6377,18.6377,98000.0
2010-11-17 13:00:00,24.77,24.85,24.77,24.84,181200.0,18.6377,18.6979,18.6377,18.6904,181200.0
2010-11-17 13:30:00,24.85,24.86,24.8,24.84,207600.0,18.6979,18.7054,18.6603,18.6904,207600.0
2010-11-17 14:00:00,24.85,24.93,24.84,24.93,189200.0,18.6979,18.7581,18.6904,18.7581,189200.0
2010-11-17 14:30:00,24.94,24.97,24.93,24.97,107600.0,18.7656,18.7882,18.7581,18.7882,107600.0
2010-11-17 15:00:00,24.97,24.98,24.9,24.9,246100.0,18.7882,18.7957,18.7355,18.7355,246100.0
2010-11-17 15:30:00,24.91,24.95,24.9,24.91,387400.0,18.743,18.7731,18.7355,18.743,387400.0
2010-11-18 09:30:00,25.11,25.25,25.11,25.15,161400.0,18.8935,18.9989,18.8935,18.9236,161400.0
2010-11-18 10:00:00,25.15,25.26,25.12,25.26,198300.0,18.9236,19.0064,18.901,19.0064,198300.0
2010-11-18 10:30:00,25.26,25.28,25.21,25.28,85300.0,19.0064,19.0214,18.9688,19.0214,85300.0
2010-11-18 11:00:00,25.28,25.33,25.28,25.33,90200.0,19.0214,19.059,19.0214,19.059,90200.0
2010-11-18 11:30:00,25.33,25.38,25.26,25.27,85500.0,19.059,19.0967,19.0064,19.0139,85500.0
2010-11-18 12:00:00,25.27,25.33,25.26,25.28,83300.0,19.0139,19.059,19.0064,19.0214,83300.0
2010-11-18 12:30:00,25.28,25.3,25.25,25.27,113300.0,19.0214,19.0365,18.9989,19.0139,113300.0
2010-11-18 13:00:00,25.27,25.27,25.26,25.26,30700.0,19.0139,19.0139,19.0064,19.0064,30700.0
2010-11-18 13:30:00,25.26,25.28,25.22,25.23,97300.0,19.0064,19.0214,18.9763,18.9838,97300.0
2010-11-18 14:00:00,25.23,25.25,25.22,25.23,76100.0,18.9838,18.9989,18.9763,18.9838,76100.0
2010-11-18 14:30:00,25.23,25.3,25.22,25.29,91900.0,18.9838,19.0365,18.9763,19.0289,91900.0
2010-11-18 15:00:00,25.3,25.3,25.18,25.19,320400.0,19.0365,19.0365,18.9462,18.9537,320400.0
2010-11-18 15:30:00,25.2,25.21,25.09,25.14,645300.0,18.9612,18.9688,18.8785,18.9161,645300.0
2010-11-19 09:30:00,25.01,25.09,24.93,25.07,560400.0,18.8183,18.8785,18.7581,18.8634,560400.0
2010-11-19 10:00:00,25.07,25.09,25.01,25.06,157000.0,18.8634,18.8785,18.8183,18.8559,157000.0
2010-11-19 10:30:00,25.06,25.1,25.04,25.09,165200.0,18.8559,18.886,18.8408,18.8785,165200.0
2010-11-19 11:00:00,25.09,25.2,25.08,25.2,120500.0,18.8785,18.9612,18.8709,18.9612,120500.0
2010-11-19 11:30:00,25.19,25.27,25.19,25.25,105700.0,18.9537,19.0139,18.9537,18.9989,105700.0
2010-11-19 12:00:00,25.26,25.26,25.19,25.19,142200.0,19.0064,19.0064,18.9537,18.9537,142200.0
2010-11-19 12:30:00,25.2,25.26,25.2,25.26,122400.0,18.9612,19.0064,18.9612,19.0064,122400.0
2010-11-19 13:00:00,25.25,25.27,25.19,25.23,148200.0,18.9989,19.0139,18.9537,18.9838,148200.0
2010-11-19 13:30:00,25.23,25.25,25.22,25.25,81000.0,18.9838,18.9989,18.9763,18.9989,81000.0
2010-11-19 14:00:00,25.25,25.26,25.21,25.22,76400.0,18.9989,19.0064,18.9688,18.9763,76400.0
2010-11-19 14:30:00,25.21,25.22,25.19,25.2,86200.0,18.9688,18.9763,18.9537,18.9612,86200.0
2010-11-19 15:00:00,25.19,25.21,25.18,25.21,128100.0,18.9537,18.9688,18.9462,18.9688,128100.0
2010-11-19 15:30:00,25.21,25.23,25.19,25.21,385100.0,18.9688,18.9838,18.9537,18.9688,385100.0
2010-11-22 09:30:00,25.05,25.19,25.03,25.17,238600.0,18.8484,18.9537,18.8333,18.9387,238600.0
2010-11-22 10:00:00,25.16,25.18,25.08,25.08,518100.0,18.9311,18.9462,18.8709,18.8709,518100.0
2010-11-22 10:30:00,25.08,25.12,25.03,25.09,122700.0,18.8709,18.901,18.8333,18.8785,122700.0
2010-11-22 11:00:00,25.08,25.14,25.05,25.12,117500.0,18.8709,18.9161,18.8484,18.901,117500.0
2010-11-22 11:30:00,25.13,25.14,25.07,25.1,66800.0,18.9086,18.9161,18.8634,18.886,66800.0
2010-11-22 12:00:00,25.1,25.12,25.05,25.07,104700.0,18.886,18.901,18.8484,18.8634,104700.0
2010-11-22 12:30:00,25.06,25.08,24.99,25.03,306900.0,18.8559,18.8709,18.8032,18.8333,306900.0
2010-11-22 13:00:00,25.03,25.03,25.0,25.02,77000.0,18.8333,18.8333,18.8107,18.8258,77000.0
2010-11-22 13:30:00,25.01,25.08,25.01,25.08,134200.0,18.8183,18.8709,18.8183,18.8709,134200.0
2010-11-22 14:00:00,25.07,25.11,25.03,25.03,93400.0,18.8634,18.8935,18.8333,18.8333,93400.0
2010-11-22 14:30:00,25.03,25.14,25.03,25.13,96200.0,18.8333,18.9161,18.8333,18.9086,96200.0
2010-11-22 15:00:00,25.13,25.15,25.09,25.09,142500.0,18.9086,18.9236,18.8785,18.8785,142500.0
2010-11-22 15:30:00,25.09,25.15,25.09,25.1,523800.0,18.8785,18.9236,18.8785,18.886,523800.0
2010-11-23 09:30:00,24.88,24.98,24.8,24.84,258800.0,18.7205,18.7957,18.6603,18.6904,258800.0
2010-11-23 10:00:00,24.84,24.89,24.82,24.85,208100.0,18.6904,18.728,18.6753,18.6979,208100.0
2010-11-23 10:30:00,24.85,24.88,24.75,24.79,150900.0,18.6979,18.7205,18.6226,18.6527,150900.0
2010-11-23 11:00:00,24.8,24.81,24.75,24.79,145100.0,18.6603,18.6678,18.6226,18.6527,145100.0
2010-11-23 11:30:00,24.78,24.83,24.75,24.81,151200.0,18.6452,18.6828,18.6226,18.6678,151200.0
2010-11-23 12:00:00,24.81,24.83,24.76,24.78,139000.0,18.6678,18.6828,18.6302,18.6452,139000.0
2010-11-23 12:30:00,24.78,24.84,24.75,24.8,185100.0,18.6452,18.6904,18.6226,18.6603,185100.0
2010-11-23 13:00:00,24.8,24.84,24.75,24.83,145000.0,18.6603,18.6904,18.6226,18.6828,145000.0
2010-11-23 13:30:00,24.82,24.85,24.78,24.78,119500.0,18.6753,18.6979,18.6452,18.6452,119500.0
2010-11-23 14:00:00,24.79,24.82,24.75,24.8,208000.0,18.6527,18.6753,18.6226,18.6603,208000.0
2010-11-23 14:30:00,24.8,24.85,24.79,24.84,183700.0,18.6603,18.6979,18.6527,18.6904,183700.0
2010-11-23 15:00:00,24.85,24.86,24.79,24.81,331500.0,18.6979,18.7054,18.6527,18.6678,331500.0
2010-11-23 15:30:00,24.81,24.83,24.72,24.77,659900.0,18.6678,18.6828,18.6001,18.6377,659900.0
2010-11-24 09:30:00,24.97,25.07,24.95,24.99,123500.0,18.7882,18.8634,18.7731,18.8032,123500.0
2010-11-24 10:00:00,24.99,25.14,24.92,25.14,106800.0,18.8032,18.9161,18.7506,18.9161,106800.0
2010-11-24 10:30:00,25.14,25.19,25.12,25.15,68000.0,18.9161,18.9537,18.901,18.9236,68000.0
2010-11-24 11:00:00,25.15,25.16,25.01,25.01,63500.0,18.9236,18.9311,18.8183,18.8183,63500.0
2010-11-24 11:30:00,25.02,25.1,25.0,25.02,134200.0,18.8258,18.886,18.8107,18.8258,134200.0
2010-11-24 12:00:00,25.02,25.05,25.02,25.03,40100.0,18.8258,18.8484,18.8258,18.8333,40100.0
2010-11-24 12:30:00,25.03,25.04,25.02,25.03,63600.0,18.8333,18.8408,18.8258,18.8333,63600.0
2010-11-24 13:00:00,25.03,25.08,25.03,25.06,70200.0,18.8333,18.8709,18.8333,18.8559,70200.0
2010-11-24 13:30:00,25.06,25.07,25.04,25.06,50900.0,18.8559,18.8634,18.8408,18.8559,50900.0
2010-11-24 14:00:00,25.06,25.06,25.01,25.01,123300.0,18.8559,18.8559,18.8183,18.8183,123300.0
2010-11-24 14:30:00,25.01,25.02,25.0,25.01,98500.0,18.8183,18.8258,18.8107,18.8183,98500.0
2010-11-24 15:00:00,25.02,25.1,25.01,25.06,179600.0,18.8258,18.886,18.8183,18.8559,179600.0
2010-11-24 15:30:00,25.06,25.13,25.04,25.13,533000.0,18.8559,18.9086,18.8408,18.9086,533000.0
2010-11-26 09:30:00,24.91,25.0,24.87,24.99,90500.0,18.743,18.8107,18.7129,18.8032,90500.0
2010-11-26 10:00:00,25.0,25.11,24.97,25.06,135500.0,18.8107,18.8935,18.7882,18.8559,135500.0
2010-11-26 10:30:00,25.07,25.07,25.0,25.0,88900.0,18.8634,18.8634,18.8107,18.8107,88900.0
2010-11-26 11:00:00,25.0,25.04,25.0,25.01,82800.0,18.8107,18.8408,18.8107,18.8183,82800.0
2010-11-26 11:30:00,25.0,25.04,24.99,25.04,83200.0,18.8107,18.8408,18.8032,18.8408,83200.0
2010-11-26 12:00:00,25.03,25.07,25.0,25.06,61200.0,18.8333,18.8634,18.8107,18.8559,61200.0
2010-11-26 12:30:00,25.06,25.12,25.05,25.1,279500.0,18.8559,18.901,18.8484,18.886,279500.0
2010-11-29 09:30:00,24.83,25.02,24.74,24.79,211100.0,18.6828,18.8258,18.6151,18.6527,211100.0
2010-11-29 10:00:00,24.8,24.92,24.75,24.88,147200.0,18.6603,18.7506,18.6226,18.7205,147200.0
2010-11-29 10:30:00,24.88,24.99,24.84,24.86,122500.0,18.7205,18.8032,18.6904,18.7054,122500.0
2010-11-29 11:00:00,24.85,24.87,24.8,24.81,94600.0,18.6979,18.7129,18.6603,18.6678,94600.0
2010-11-29 11:30:00,24.81,24.82,24.71,24.78,129900.0,18.6678,18.6753,18.5925,18.6452,129900.0
2010-11-29 12:00:00,24.78,24.87,24.78,24.82,82500.0,18.6452,18.7129,18.6452,18.6753,82500.0
2010-11-29 12:30:00,24.82,24.87,24.79,24.82,120000.0,18.6753,18.7129,18.6527,18.6753,120000.0
2010-11-29 13:00:00,24.82,24.82,24.73,24.73,60000.0,18.6753,18.6753,18.6076,18.6076,60000.0
2010-11-29 13:30:00,24.73,24.82,24.71,24.81,90400.0,18.6076,18.6753,18.5925,18.6678,90400.0
2010-11-29 14:00:00,24.81,24.84,24.74,24.83,163900.0,18.6678,18.6904,18.6151,18.6828,163900.0
2010-11-29 14:30:00,24.84,25.0,24.84,24.98,120300.0,18.6904,18.8107,18.6904,18.7957,120300.0
2010-11-29 15:00:00,24.99,25.06,24.98,25.01,184700.0,18.8032,18.8559,18.7957,18.8183,184700.0
2010-11-29 15:30:00,25.01,25.13,25.0,25.09,706200.0,18.8183,18.9086,18.8107,18.8785,706200.0
2010-11-30 09:30:00,24.77,25.03,24.77,25.03,250200.0,18.6377,18.8333,18.6377,18.8333,250200.0
2010-11-30 10:00:00,25.04,25.09,24.99,25.06,131800.0,18.8408,18.8785,18.8032,18.8559,131800.0
2010-11-30 10:30:00,25.05,25.05,24.91,24.91,176400.0,18.8484,18.8484,18.743,18.743,176400.0
2010-11-30 11:00:00,24.91,24.92,24.87,24.89,151600.0,18.743,18.7506,18.7129,18.728,151600.0
2010-11-30 11:30:00,24.89,24.99,24.87,24.98,204200.0,18.728,18.8032,18.7129,18.7957,204200.0
2010-11-30 12:00:00,24.97,25.02,24.94,25.01,164500.0,18.7882,18.8258,18.7656,18.8183,164500.0
2010-11-30 12:30:00,25.01,25.07,24.95,25.07,139500.0,18.8183,18.8634,18.7731,18.8634,139500.0
2010-11-30 13:00:00,25.06,25.13,25.05,25.11,229100.0,18.8559,18.9086,18.8484,18.8935,229100.0
2010-11-30 13:30:00,25.11,25.16,25.11,25.15,118600.0,18.8935,18.9311,18.8935,18.9236,118600.0
2010-11-30 14:00:00,25.15,25.24,25.15,25.19,594300.0,18.9236,18.9913,18.9236,18.9537,594300.0
2010-11-30 14:30:00,25.19,25.25,25.16,25.23,207200.0,18.9537,18.9989,18.9311,18.9838,207200.0
2010-11-30 15:00:00,25.24,25.26,25.16,25.17,242000.0,18.9913,19.0064,18.9311,18.9387,242000.0
2010-11-30 15:30:00,25.17,25.18,25.06,25.11,1078600.0,18.9387,18.9462,18.8559,18.8935,1078600.0
2010-12-01 09:30:00,25.4,25.57,25.39,25.56,197700.0,19.1117,19.2396,19.1042,19.2321,197700.0
2010-12-01 10:00:00,25.55,25.57,25.48,25.48,117500.0,19.2246,19.2396,19.1719,19.1719,117500.0
2010-12-01 10:30:00,25.49,25.55,25.48,25.51,198200.0,19.1794,19.2246,19.1719,19.1945,198200.0
2010-12-01 11:00:00,25.5,25.55,25.49,25.53,122300.0,19.187,19.2246,19.1794,19.2095,122300.0
2010-12-01 11:30:00,25.54,25.65,25.53,25.63,103000.0,19.2171,19.2998,19.2095,19.2848,103000.0
2010-12-01 12:00:00,25.63,25.68,25.54,25.55,83600.0,19.2848,19.3224,19.2171,19.2246,83600.0
2010-12-01 12:30:00,25.55,25.56,25.53,25.54,69900.0,19.2246,19.2321,19.2095,19.2171,69900.0
2010-12-01 13:00:00,25.55,25.62,25.54,25.54,80000.0,19.2246,19.2773,19.2171,19.2171,80000.0
2010-12-01 13:30:00,25.53,25.59,25.51,25.59,90700.0,19.2095,19.2547,19.1945,19.2547,90700.0
2010-12-01 14:00:00,25.58,25.65,25.58,25.62,131400.0,19.2472,19.2998,19.2472,19.2773,131400.0
2010-12-01 14:30:00,25.63,25.69,25.63,25.68,125900.0,19.2848,19.3299,19.2848,19.3224,125900.0
2010-12-01 15:00:00,25.69,25.7,25.65,25.69,304500.0,19.3299,19.3374,19.2998,19.3299,304500.0
2010-12-01 15:30:00,25.69,25.77,25.67,25.76,745600.0,19.3299,19.3901,19.3149,19.3826,745600.0
2010-12-02 09:30:00,25.75,26.06,25.7,26.06,273200.0,19.3751,19.6083,19.3374,19.6083,273200.0
2010-12-02 10:00:00,26.06,26.1,26.02,26.09,166100.0,19.6083,19.6384,19.5782,19.6309,166100.0
2010-12-02 10:30:00,26.08,26.12,26.02,26.05,127500.0,19.6234,19.6535,19.5782,19.6008,127500.0
2010-12-02 11:00:00,26.06,26.11,26.04,26.1,152900.0,19.6083,19.6459,19.5933,19.6384,152900.0
2010-12-02 11:30:00,26.1,26.1,26.03,26.05,176900.0,19.6384,19.6384,19.5857,19.6008,176900.0
2010-12-02 12:00:00,26.05,26.17,26.04,26.16,238200.0,19.6008,19.6911,19.5933,19.6836,238200.0
2010-12-02 12:30:00,26.16,26.18,26.05,26.08,248500.0,19.6836,19.6986,19.6008,19.6234,248500.0
2010-12-02 13:00:00,26.08,26.11,26.08,26.1,177900.0,19.6234,19.6459,19.6234,19.6384,177900.0
2010-12-02 13:30:00,26.1,26.18,26.09,26.18,150200.0,19.6384,19.6986,19.6309,19.6986,150200.0
2010-12-02 14:00:00,26.18,26.3,26.17,26.28,202500.0,19.6986,19.7889,19.6911,19.7739,202500.0
2010-12-02 14:30:00,26.29,26.33,26.28,26.31,158000.0,19.7814,19.8115,19.7739,19.7964,158000.0
2010-12-02 15:00:00,26.31,26.31,26.23,26.25,256200.0,19.7964,19.7964,19.7362,19.7513,256200.0
2010-12-02 15:30:00,26.25,26.42,26.25,26.42,744800.0,19.7513,19.8792,19.7513,19.8792,744800.0
2010-12-03 09:30:00,26.32,26.35,26.23,26.35,186700.0,19.804,19.8265,19.7362,19.8265,186700.0
2010-12-03 10:00:00,26.35,26.39,26.06,26.07,273800.0,19.8265,19.8566,19.6083,19.6158,273800.0
2010-12-03 10:30:00,26.07,26.11,26.02,26.03,217300.0,19.6158,19.6459,19.5782,19.5857,217300.0
2010-12-03 11:00:00,26.03,26.04,26.0,26.0,124300.0,19.5857,19.5933,19.5632,19.5632,124300.0
2010-12-03 11:30:00,26.0,26.01,25.99,26.0,123100.0,19.5632,19.5707,19.5557,19.5632,123100.0
2010-12-03 12:00:00,26.0,26.06,26.0,26.03,156500.0,19.5632,19.6083,19.5632,19.5857,156500.0
2010-12-03 12:30:00,26.03,26.03,26.0,26.01,155500.0,19.5857,19.5857,19.5632,19.5707,155500.0
2010-12-03 13:00:00,26.0,26.02,25.98,26.01,127300.0,19.5632,19.5782,19.5481,19.5707,127300.0
2010-12-03 13:30:00,26.0,26.1,25.99,26.02,186300.0,19.5632,19.6384,19.5557,19.5782,186300.0
2010-12-03 14:00:00,26.02,26.05,26.0,26.04,140700.0,19.5782,19.6008,19.5632,19.5933,140700.0
2010-12-03 14:30:00,26.04,26.07,26.03,26.06,215800.0,19.5933,19.6158,19.5857,19.6083,215800.0
2010-12-03 15:00:00,26.06,26.14,26.05,26.14,192900.0,19.6083,19.6685,19.6008,19.6685,192900.0
2010-12-03 15:30:00,26.14,26.16,26.07,26.09,849000.0,19.6685,19.6836,19.6158,19.6309,849000.0
2010-12-06 09:30:00,25.97,26.13,25.89,26.13,267400.0,19.5406,19.661,19.4804,19.661,267400.0
2010-12-06 10:00:00,26.12,26.15,26.09,26.11,105700.0,19.6535,19.676,19.6309,19.6459,105700.0
2010-12-06 10:30:00,26.12,26.13,26.07,26.09,128400.0,19.6535,19.661,19.6158,19.6309,128400.0
2010-12-06 11:00:00,26.09,26.14,26.09,26.14,89700.0,19.6309,19.6685,19.6309,19.6685,89700.0
2010-12-06 11:30:00,26.14,26.16,26.1,26.12,462700.0,19.6685,19.6836,19.6384,19.6535,462700.0
2010-12-06 12:00:00,26.12,26.2,26.12,26.19,207700.0,19.6535,19.7137,19.6535,19.7061,207700.0
2010-12-06 12:30:00,26.18,26.23,26.18,26.22,68700.0,19.6986,19.7362,19.6986,19.7287,68700.0
2010-12-06 13:00:00,26.22,26.22,26.2,26.22,84200.0,19.7287,19.7287,19.7137,19.7287,84200.0
2010-12-06 13:30:00,26.21,26.26,26.19,26.24,122000.0,19.7212,19.7588,19.7061,19.7438,122000.0
2010-12-06 14:00:00,26.24,26.28,26.24,26.27,118000.0,19.7438,19.7739,19.7438,19.7663,118000.0
2010-12-06 14:30:00,26.26,26.31,26.25,26.3,175200.0,19.7588,19.7964,19.7513,19.7889,175200.0
2010-12-06 15:00:00,26.29,26.34,26.29,26.33,230300.0,19.7814,19.819,19.7814,19.8115,230300.0
2010-12-06 15:30:00,26.32,26.33,26.21,26.25,612300.0,19.804,19.8115,19.7212,19.7513,612300.0
2010-12-07 09:30:00,26.5,26.64,26.45,26.55,278800.0,19.9394,20.0447,19.9018,19.977,278800.0
2010-12-07 10:00:00,26.55,26.73,26.5,26.7,282100.0,19.977,20.1124,19.9394,20.0899,282100.0
2010-12-07 10:30:00,26.69,26.75,26.67,26.68,189300.0,20.0824,20.1275,20.0673,20.0748,189300.0
2010-12-07 11:00:00,26.69,26.69,26.62,26.68,109200.0,20.0824,20.0824,20.0297,20.0748,109200.0
2010-12-07 11:30:00,26.68,26.68,26.55,26.56,126000.0,20.0748,20.0748,19.977,19.9845,126000.0
2010-12-07 12:00:00,26.55,26.6,26.55,26.58,148000.0,19.977,20.0146,19.977,19.9996,148000.0
2010-12-07 12:30:00,26.58,26.61,26.58,26.6,69300.0,19.9996,20.0222,19.9996,20.0146,69300.0
2010-12-07 13:00:00,26.59,26.66,26.59,26.63,79900.0,20.0071,20.0598,20.0071,20.0372,79900.0
2010-12-07 13:30:00,26.63,26.63,26.58,26.59,110500.0,20.0372,20.0372,19.9996,20.0071,110500.0
2010-12-07 14:00:00,26.59,26.6,26.55,26.59,101600.0,20.0071,20.0146,19.977,20.0071,101600.0
2010-12-07 14:30:00,26.59,26.63,26.47,26.48,243100.0,20.0071,20.0372,19.9168,19.9243,243100.0
2010-12-07 15:00:00,26.48,26.53,26.47,26.51,290600.0,19.9243,19.962,19.9168,19.9469,290600.0
2010-12-07 15:30:00,26.51,26.59,26.49,26.52,608300.0,19.9469,20.0071,19.9319,19.9544,608300.0
2010-12-08 09:30:00,26.54,26.67,26.5,26.54,99600.0,19.9695,20.0673,19.9394,19.9695,99600.0
2010-12-08 10:00:00,26.54,26.56,26.47,26.48,101800.0,19.9695,19.9845,19.9168,19.9243,101800.0
2010-12-08 10:30:00,26.48,26.52,26.44,26.49,179400.0,19.9243,19.9544,19.8942,19.9319,179400.0
2010-12-08 11:00:00,26.49,26.52,26.48,26.5,85400.0,19.9319,19.9544,19.9243,19.9394,85400.0
2010-12-08 11:30:00,26.5,26.52,26.48,26.52,77300.0,19.9394,19.9544,19.9243,19.9544,77300.0
2010-12-08 12:00:00,26.51,26.52,26.5,26.5,35600.0,19.9469,19.9544,19.9394,19.9394,35600.0
2010-12-08 12:30:00,26.5,26.51,26.44,26.45,63000.0,19.9394,19.9469,19.8942,19.9018,63000.0
2010-12-08 13:00:00,26.44,26.51,26.44,26.49,76800.0,19.8942,19.9469,19.8942,19.9319,76800.0
2010-12-08 13:30:00,26.49,26.55,26.49,26.54,54100.0,19.9319,19.977,19.9319,19.9695,54100.0
2010-12-08 14:00:00,26.54,26.56,26.53,26.53,46900.0,19.9695,19.9845,19.962,19.962,46900.0
2010-12-08 14:30:00,26.53,26.59,26.53,26.57,72300.0,19.962,20.0071,19.962,19.9921,72300.0
2010-12-08 15:00:00,26.57,26.58,26.5,26.5,88000.0,19.9921,19.9996,19.9394,19.9394,88000.0
2010-12-08 15:30:00,26.5,26.6,26.5,26.58,323700.0,19.9394,20.0146,19.9394,19.9996,323700.0
2010-12-09 09:30:00,26.7,26.96,26.7,26.89,175800.0,20.0899,20.2855,20.0899,20.2328,175800.0
2010-12-09 10:00:00,26.88,26.91,26.73,26.73,164500.0,20.2253,20.2479,20.1124,20.1124,164500.0
2010-12-09 10:30:00,26.73,26.74,26.67,26.71,64400.0,20.1124,20.12,20.0673,20.0974,64400.0
2010-12-09 11:00:00,26.71,26.79,26.69,26.71,77400.0,20.0974,20.1576,20.0824,20.0974,77400.0
2010-12-09 11:30:00,26.7,26.71,26.6,26.67,79600.0,20.0899,20.0974,20.0146,20.0673,79600.0
2010-12-09 12:00:00,26.67,26.7,26.66,26.7,79600.0,20.0673,20.0899,20.0598,20.0899,79600.0
2010-12-09 12:30:00,26.69,26.8,26.68,26.75,83200.0,20.0824,20.1651,20.0748,20.1275,83200.0
2010-12-09 13:00:00,26.75,26.83,26.74,26.78,104600.0,20.1275,20.1877,20.12,20.1501,104600.0
2010-12-09 13:30:00,26.79,26.8,26.75,26.75,98900.0,20.1576,20.1651,20.1275,20.1275,98900.0
2010-12-09 14:00:00,26.74,26.78,26.7,26.75,90100.0,20.12,20.1501,20.0899,20.1275,90100.0
2010-12-09 14:30:00,26.76,26.82,26.74,26.8,104200.0,20.135,20.1802,20.12,20.1651,104200.0
2010-12-09 15:00:00,26.8,26.83,26.75,26.79,159600.0,20.1651,20.1877,20.1275,20.1576,159600.0
2010-12-09 15:30:00,26.78,26.89,26.76,26.84,432800.0,20.1501,20.2328,20.135,20.1952,432800.0
2010-12-10 09:30:00,26.9,26.97,26.84,26.86,103900.0,20.2404,20.293,20.1952,20.2103,103900.0
2010-12-10 10:00:00,26.86,26.88,26.76,26.78,83200.0,20.2103,20.2253,20.135,20.1501,83200.0
2010-12-10 10:30:00,26.78,26.86,26.73,26.83,112900.0,20.1501,20.2103,20.1124,20.1877,112900.0
2010-12-10 11:00:00,26.83,26.83,26.76,26.77,60200.0,20.1877,20.1877,20.135,20.1425,60200.0
2010-12-10 11:30:00,26.76,26.8,26.76,26.8,72600.0,20.135,20.1651,20.135,20.1651,72600.0
2010-12-10 12:00:00,26.79,26.89,26.77,26.86,121600.0,20.1576,20.2328,20.1425,20.2103,121600.0
2010-12-10 12:30:00,26.87,26.88,26.85,26.85,81300.0,20.2178,20.2253,20.2027,20.2027,81300.0
2010-12-10 13:00:00,26.86,26.91,26.85,26.91,39000.0,20.2103,20.2479,20.2027,20.2479,39000.0
2010-12-10 13:30:00,26.91,26.93,26.88,26.91,50600.0,20.2479,20.2629,20.2253,20.2479,50600.0
2010-12-10 14:00:00,26.92,27.0,26.91,26.92,101300.0,20.2554,20.3156,20.2479,20.2554,101300.0
2010-12-10 14:30:00,26.92,26.97,26.88,26.88,192700.0,20.2554,20.293,20.2253,20.2253,192700.0
2010-12-10 15:00:00,26.89,26.96,26.84,26.96,173200.0,20.2328,20.2855,20.1952,20.2855,173200.0
2010-12-10 15:30:00,26.96,26.98,26.89,26.89,886500.0,20.2855,20.3006,20.2328,20.2328,886500.0
2010-12-13 09:30:00,26.99,27.01,26.84,26.99,335000.0,20.3081,20.3231,20.1952,20.3081,335000.0
2010-12-13 10:00:00,26.99,27.0,26.92,26.94,131100.0,20.3081,20.3156,20.2554,20.2705,131100.0
2010-12-13 10:30:00,26.94,26.97,26.92,26.96,68300.0,20.2705,20.293,20.2554,20.2855,68300.0
2010-12-13 11:00:00,26.95,26.96,26.9,26.9,151800.0,20.278,20.2855,20.2404,20.2404,151800.0
2010-12-13 11:30:00,26.9,27.0,26.89,27.0,236500.0,20.2404,20.3156,20.2328,20.3156,236500.0
2010-12-13 12:00:00,27.0,27.0,26.95,26.96,125200.0,20.3156,20.3156,20.278,20.2855,125200.0
2010-12-13 12:30:00,26.96,26.96,26.9,26.9,108800.0,20.2855,20.2855,20.2404,20.2404,108800.0
2010-12-13 13:00:00,26.91,26.94,26.91,26.92,54600.0,20.2479,20.2705,20.2479,20.2554,54600.0
2010-12-13 13:30:00,26.92,26.93,26.82,26.84,106300.0,20.2554,20.2629,20.1802,20.1952,106300.0
2010-12-13 14:00:00,26.84,26.91,26.83,26.86,120300.0,20.1952,20.2479,20.1877,20.2103,120300.0
2010-12-13 14:30:00,26.86,26.86,26.83,26.83,101800.0,20.2103,20.2103,20.1877,20.1877,101800.0
2010-12-13 15:00:00,26.83,26.85,26.82,26.83,116300.0,20.1877,20.2027,20.1802,20.1877,116300.0
2010-12-13 15:30:00,26.83,26.84,26.74,26.75,507300.0,20.1877,20.1952,20.12,20.1275,507300.0
2010-12-14 09:30:00,26.8,27.03,26.8,27.02,220700.0,20.1651,20.3382,20.1651,20.3307,220700.0
2010-12-14 10:00:00,27.02,27.12,26.99,27.03,160800.0,20.3307,20.4059,20.3081,20.3382,160800.0
2010-12-14 10:30:00,27.04,27.1,27.01,27.1,130600.0,20.3457,20.3908,20.3231,20.3908,130600.0
2010-12-14 11:00:00,27.09,27.09,27.0,27.02,154800.0,20.3833,20.3833,20.3156,20.3307,154800.0
2010-12-14 11:30:00,27.03,27.06,27.0,27.03,120000.0,20.3382,20.3608,20.3156,20.3382,120000.0
2010-12-14 12:00:00,27.03,27.04,27.0,27.03,62500.0,20.3382,20.3457,20.3156,20.3382,62500.0
2010-12-14 12:30:00,27.03,27.04,27.0,27.04,52200.0,20.3382,20.3457,20.3156,20.3457,52200.0
2010-12-14 13:00:00,27.04,27.07,27.03,27.06,43400.0,20.3457,20.3683,20.3382,20.3608,43400.0
2010-12-14 13:30:00,27.06,27.08,27.05,27.06,49300.0,20.3608,20.3758,20.3532,20.3608,49300.0
2010-12-14 14:00:00,27.07,27.15,27.06,27.1,141800.0,20.3683,20.4285,20.3608,20.3908,141800.0
2010-12-14 14:30:00,27.09,27.13,27.05,27.11,125100.0,20.3833,20.4134,20.3532,20.3984,125100.0
2010-12-14 15:00:00,27.1,27.11,27.0,27.03,170100.0,20.3908,20.3984,20.3156,20.3382,170100.0
2010-12-14 15:30:00,27.04,27.06,26.89,26.95,544400.0,20.3457,20.3608,20.2328,20.278,544400.0
2010-12-15 09:30:00,26.77,27.03,26.74,27.03,145800.0,20.1425,20.3382,20.12,20.3382,145800.0
2010-12-15 10:00:00,27.01,27.05,27.01,27.03,53300.0,20.3231,20.3532,20.3231,20.3382,53300.0
2010-12-15 10:30:00,27.03,27.06,27.0,27.06,85000.0,20.3382,20.3608,20.3156,20.3608,85000.0
2010-12-15 11:00:00,27.06,27.11,27.05,27.1,153900.0,20.3608,20.3984,20.3532,20.3908,153900.0
2010-12-15 11:30:00,27.1,27.19,27.1,27.19,108000.0,20.3908,20.4586,20.3908,20.4586,108000.0
2010-12-15 12:00:00,27.18,27.26,27.16,27.25,170100.0,20.451,20.5112,20.436,20.5037,170100.0
2010-12-15 12:30:00,27.25,27.28,27.06,27.1,271800.0,20.5037,20.5263,20.3608,20.3908,271800.0
2010-12-15 13:00:00,27.1,27.16,27.09,27.16,109600.0,20.3908,20.436,20.3833,20.436,109600.0
2010-12-15 13:30:00,27.15,27.17,27.13,27.14,50500.0,20.4285,20.4435,20.4134,20.4209,50500.0
2010-12-15 14:00:00,27.15,27.15,27.02,27.02,55200.0,20.4285,20.4285,20.3307,20.3307,55200.0
2010-12-15 14:30:00,27.02,27.04,26.92,26.93,139500.0,20.3307,20.3457,20.2554,20.2629,139500.0
2010-12-15 15:00:00,26.93,27.04,26.93,27.0,161700.0,20.2629,20.3457,20.2629,20.3156,161700.0
2010-12-15 15:30:00,27.0,27.01,26.84,26.87,546700.0,20.3156,20.3231,20.1952,20.2178,546700.0
2010-12-16 09:30:00,26.96,27.06,26.87,26.87,193300.0,20.2855,20.3608,20.2178,20.2178,193300.0
2010-12-16 10:00:00,26.86,26.92,26.79,26.79,174200.0,20.2103,20.2554,20.1576,20.1576,174200.0
2010-12-16 10:30:00,26.8,26.81,26.72,26.8,159000.0,20.1651,20.1726,20.1049,20.1651,159000.0
2010-12-16 11:00:00,26.81,26.91,26.8,26.9,93600.0,20.1726,20.2479,20.1651,20.2404,93600.0
2010-12-16 11:30:00,26.9,26.93,26.86,26.92,91800.0,20.2404,20.2629,20.2103,20.2554,91800.0
2010-12-16 12:00:00,26.92,26.93,26.87,26.9,71100.0,20.2554,20.2629,20.2178,20.2404,71100.0
2010-12-16 12:30:00,26.9,26.98,26.89,26.98,121700.0,20.2404,20.3006,20.2328,20.3006,121700.0
2010-12-16 13:00:00,26.97,26.99,26.91,26.94,52200.0,20.293,20.3081,20.2479,20.2705,52200.0
2010-12-16 13:30:00,26.94,26.96,26.9,26.92,150100.0,20.2705,20.2855,20.2404,20.2554,150100.0
2010-12-16 14:00:00,26.93,26.95,26.82,26.82,131900.0,20.2629,20.278,20.1802,20.1802,131900.0
2010-12-16 14:30:00,26.82,26.86,26.79,26.81,144300.0,20.1802,20.2103,20.1576,20.1726,144300.0
2010-12-16 15:00:00,26.81,26.88,26.81,26.83,174900.0,20.1726,20.2253,20.1726,20.1877,174900.0
2010-12-16 15:30:00,26.84,26.87,26.84,26.86,325300.0,20.1952,20.2178,20.1952,20.2103,325300.0
2010-12-17 09:30:00,26.74,27.03,26.74,26.91,764500.0,20.12,20.3382,20.12,20.2479,764500.0
2010-12-17 10:00:00,26.91,26.95,26.88,26.94,184000.0,20.2479,20.278,20.2253,20.2705,184000.0
2010-12-17 10:30:00,26.93,26.93,26.82,26.84,130700.0,20.2629,20.2629,20.1802,20.1952,130700.0
2010-12-17 11:00:00,26.84,26.85,26.8,26.8,44300.0,20.1952,20.2027,20.1651,20.1651,44300.0
2010-12-17 11:30:00,26.81,26.85,26.8,26.85,80900.0,20.1726,20.2027,20.1651,20.2027,80900.0
2010-12-17 12:00:00,26.84,26.94,26.84,26.94,166400.0,20.1952,20.2705,20.1952,20.2705,166400.0
2010-12-17 12:30:00,26.94,27.0,26.94,26.96,168200.0,20.2705,20.3156,20.2705,20.2855,168200.0
2010-12-17 13:00:00,26.96,27.03,26.96,27.0,89800.0,20.2855,20.3382,20.2855,20.3156,89800.0
2010-12-17 13:30:00,27.0,27.04,26.98,27.04,89900.0,20.3156,20.3457,20.3006,20.3457,89900.0
2010-12-17 14:00:00,27.04,27.19,27.03,27.13,717400.0,20.3457,20.4586,20.3382,20.4134,717400.0
2010-12-17 14:30:00,27.13,27.14,27.08,27.1,132100.0,20.4134,20.4209,20.3758,20.3908,132100.0
2010-12-17 15:00:00,27.09,27.15,27.05,27.15,173400.0,20.3833,20.4285,20.3532,20.4285,173400.0
2010-12-17 15:30:00,27.15,27.16,27.07,27.11,950800.0,20.4285,20.436,20.3683,20.3984,950800.0
2010-12-20 09:30:00,27.05,27.3,27.05,27.22,202900.0,20.3532,20.5413,20.3532,20.4811,202900.0
2010-12-20 10:00:00,27.21,27.27,27.15,27.19,257500.0,20.4736,20.5188,20.4285,20.4586,257500.0
2010-12-20 10:30:00,27.18,27.2,27.09,27.09,247600.0,20.451,20.4661,20.3833,20.3833,247600.0
2010-12-20 11:00:00,27.09,27.18,27.05,27.15,69300.0,20.3833,20.451,20.3532,20.4285,69300.0
2010-12-20 11:30:00,27.15,27.15,27.08,27.1,76300.0,20.4285,20.4285,20.3758,20.3908,76300.0
2010-12-20 12:00:00,27.1,27.18,27.06,27.16,103200.0,20.3908,20.451,20.3608,20.436,103200.0
2010-12-20 12:30:00,27.15,27.16,27.12,27.15,55600.0,20.4285,20.436,20.4059,20.4285,55600.0
2010-12-20 13:00:00,27.15,27.18,27.13,27.18,53000.0,20.4285,20.451,20.4134,20.451,53000.0
2010-12-20 13:30:00,27.17,27.21,27.15,27.2,158400.0,20.4435,20.4736,20.4285,20.4661,158400.0
2010-12-20 14:00:00,27.2,27.26,27.15,27.16,280500.0,20.4661,20.5112,20.4285,20.436,280500.0
2010-12-20 14:30:00,27.16,27.17,27.11,27.11,77000.0,20.436,20.4435,20.3984,20.3984,77000.0
2010-12-20 15:00:00,27.11,27.19,27.04,27.18,222000.0,20.3984,20.4586,20.3457,20.451,222000.0
2010-12-20 15:30:00,27.18,27.22,27.13,27.17,376000.0,20.451,20.4811,20.4134,20.4435,376000.0
2010-12-21 09:30:00,27.22,27.28,27.13,27.13,344700.0,20.4811,20.5263,20.4134,20.4134,344700.0
2010-12-21 10:00:00,27.14,27.2,27.06,27.12,230200.0,20.4209,20.4661,20.3608,20.4059,230200.0
2010-12-21 10:30:00,27.12,27.16,27.07,27.07,91600.0,20.4059,20.436,20.3683,20.3683,91600.0
2010-12-21 11:00:00,27.08,27.1,27.05,27.1,155700.0,20.3758,20.3908,20.3532,20.3908,155700.0
2010-12-21 11:30:00,27.09,27.12,27.08,27.09,107500.0,20.3833,20.4059,20.3758,20.3833,107500.0
2010-12-21 12:00:00,27.1,27.11,27.07,27.1,48100.0,20.3908,20.3984,20.3683,20.3908,48100.0
2010-12-21 12:30:00,27.1,27.12,27.09,27.1,111100.0,20.3908,20.4059,20.3833,20.3908,111100.0
2010-12-21 13:00:00,27.1,27.11,27.1,27.1,34800.0,20.3908,20.3984,20.3908,20.3908,34800.0
2010-12-21 13:30:00,27.1,27.11,27.08,27.09,40700.0,20.3908,20.3984,20.3758,20.3833,40700.0
2010-12-21 14:00:00,27.08,27.09,27.05,27.06,52100.0,20.3758,20.3833,20.3532,20.3608,52100.0
2010-12-21 14:30:00,27.05,27.11,27.05,27.1,232300.0,20.3532,20.3984,20.3532,20.3908,232300.0
2010-12-21 15:00:00,27.09,27.12,27.09,27.11,91900.0,20.3833,20.4059,20.3833,20.3984,91900.0
2010-12-21 15:30:00,27.11,27.2,27.09,27.13,395700.0,20.3984,20.4661,20.3833,20.4134,395700.0
2010-12-22 09:30:00,27.19,27.32,27.18,27.25,84600.0,20.4586,20.5564,20.451,20.5037,84600.0
2010-12-22 10:00:00,27.24,27.26,27.16,27.2,198500.0,20.4962,20.5112,20.436,20.4661,198500.0
2010-12-22 10:30:00,27.21,27.31,27.2,27.31,88600.0,20.4736,20.5489,20.4661,20.5489,88600.0
2010-12-22 11:00:00,27.31,27.31,27.25,27.27,89300.0,20.5489,20.5489,20.5037,20.5188,89300.0
2010-12-22 11:30:00,27.28,27.31,27.27,27.31,32100.0,20.5263,20.5489,20.5188,20.5489,32100.0
2010-12-22 12:00:00,27.31,27.33,27.29,27.33,33500.0,20.5489,20.5639,20.5338,20.5639,33500.0
2010-12-22 12:30:00,27.33,27.34,27.31,27.33,33400.0,20.5639,20.5714,20.5489,20.5639,33400.0
2010-12-22 13:00:00,27.34,27.34,27.31,27.31,42200.0,20.5714,20.5714,20.5489,20.5489,42200.0
2010-12-22 13:30:00,27.32,27.32,27.26,27.26,45900.0,20.5564,20.5564,20.5112,20.5112,45900.0
2010-12-22 14:00:00,27.26,27.29,27.26,27.28,36700.0,20.5112,20.5338,20.5112,20.5263,36700.0
2010-12-22 14:30:00,27.29,27.32,27.28,27.32,40800.0,20.5338,20.5564,20.5263,20.5564,40800.0
2010-12-22 15:00:00,27.32,27.33,27.27,27.27,110600.0,20.5564,20.5639,20.5188,20.5188,110600.0
2010-12-22 15:30:00,27.27,27.32,27.23,27.28,388500.0,20.5188,20.5564,20.4887,20.5263,388500.0
2010-12-23 09:30:00,27.28,27.35,27.23,27.34,92700.0,20.5263,20.579,20.4887,20.5714,92700.0
2010-12-23 10:00:00,27.33,27.34,27.26,27.27,89100.0,20.5639,20.5714,20.5112,20.5188,89100.0
2010-12-23 10:30:00,27.28,27.29,27.22,27.26,60800.0,20.5263,20.5338,20.4811,20.5112,60800.0
2010-12-23 11:00:00,27.25,27.28,27.23,27.27,28800.0,20.5037,20.5263,20.4887,20.5188,28800.0
2010-12-23 11:30:00,27.27,27.31,27.27,27.29,37700.0,20.5188,20.5489,20.5188,20.5338,37700.0
2010-12-23 12:00:00,27.28,27.32,27.27,27.31,29900.0,20.5263,20.5564,20.5188,20.5489,29900.0
2010-12-23 12:30:00,27.31,27.33,27.3,27.3,56900.0,20.5489,20.5639,20.5413,20.5413,56900.0
2010-12-23 13:00:00,27.3,27.31,27.25,27.25,38600.0,20.5413,20.5489,20.5037,20.5037,38600.0
2010-12-23 13:30:00,27.26,27.29,27.25,27.25,45900.0,20.5112,20.5338,20.5037,20.5037,45900.0
2010-12-23 14:00:00,27.25,27.27,27.22,27.26,41400.0,20.5037,20.5188,20.4811,20.5112,41400.0
2010-12-23 14:30:00,27.26,27.28,27.24,27.28,70200.0,20.5112,20.5263,20.4962,20.5263,70200.0
2010-12-23 15:00:00,27.28,27.34,27.25,27.33,81900.0,20.5263,20.5714,20.5037,20.5639,81900.0
2010-12-23 15:30:00,27.33,27.34,27.28,27.31,190000.0,20.5639,20.5714,20.5263,20.5489,190000.0
2010-12-27 09:30:00,27.19,27.37,27.16,27.37,60800.0,20.4586,20.594,20.436,20.594,60800.0
2010-12-27 10:00:00,27.37,27.39,27.35,27.39,53800.0,20.594,20.6091,20.579,20.6091,53800.0
2010-12-27 10:30:00,27.38,27.38,27.29,27.3,36400.0,20.6015,20.6015,20.5338,20.5413,36400.0
2010-12-27 11:00:00,27.3,27.3,27.29,27.29,15800.0,20.5413,20.5413,20.5338,20.5338,15800.0
2010-12-27 11:30:00,27.29,27.31,27.28,27.29,50100.0,20.5338,20.5489,20.5263,20.5338,50100.0
2010-12-27 12:00:00,27.28,27.33,27.28,27.33,18300.0,20.5263,20.5639,20.5263,20.5639,18300.0
2010-12-27 12:30:00,27.33,27.35,27.32,27.35,28900.0,20.5639,20.579,20.5564,20.579,28900.0
2010-12-27 13:00:00,27.35,27.35,27.33,27.33,48700.0,20.579,20.579,20.5639,20.5639,48700.0
2010-12-27 13:30:00,27.33,27.34,27.33,27.33,14000.0,20.5639,20.5714,20.5639,20.5639,14000.0
2010-12-27 14:00:00,27.34,27.37,27.33,27.37,42300.0,20.5714,20.594,20.5639,20.594,42300.0
2010-12-27 14:30:00,27.37,27.39,27.36,27.37,31300.0,20.594,20.6091,20.5865,20.594,31300.0
2010-12-27 15:00:00,27.37,27.39,27.34,27.37,104600.0,20.594,20.6091,20.5714,20.594,104600.0
2010-12-27 15:30:00,27.37,27.4,27.34,27.4,320600.0,20.594,20.6166,20.5714,20.6166,320600.0
2010-12-28 09:30:00,27.36,27.38,27.28,27.34,66500.0,20.5865,20.6015,20.5263,20.5714,66500.0
2010-12-28 10:00:00,27.33,27.34,27.24,27.28,58900.0,20.5639,20.5714,20.4962,20.5263,58900.0
2010-12-28 10:30:00,27.29,27.29,27.25,27.25,31700.0,20.5338,20.5338,20.5037,20.5037,31700.0
2010-12-28 11:00:00,27.25,27.25,27.22,27.23,33100.0,20.5037,20.5037,20.4811,20.4887,33100.0
2010-12-28 11:30:00,27.23,27.26,27.21,27.21,69200.0,20.4887,20.5112,20.4736,20.4736,69200.0
2010-12-28 12:00:00,27.21,27.26,27.21,27.25,17900.0,20.4736,20.5112,20.4736,20.5037,17900.0
2010-12-28 12:30:00,27.26,27.26,27.21,27.26,75100.0,20.5112,20.5112,20.4736,20.5112,75100.0
2010-12-28 13:00:00,27.26,27.28,27.26,27.27,12100.0,20.5112,20.5263,20.5112,20.5188,12100.0
2010-12-28 13:30:00,27.27,27.32,27.27,27.31,32200.0,20.5188,20.5564,20.5188,20.5489,32200.0
2010-12-28 14:00:00,27.32,27.32,27.31,27.31,13500.0,20.5564,20.5564,20.5489,20.5489,13500.0
2010-12-28 14:30:00,27.31,27.35,27.29,27.35,63500.0,20.5489,20.579,20.5338,20.579,63500.0
2010-12-28 15:00:00,27.34,27.42,27.34,27.42,126500.0,20.5714,20.6316,20.5714,20.6316,126500.0
2010-12-28 15:30:00,27.42,27.43,27.39,27.42,200900.0,20.6316,20.6391,20.6091,20.6316,200900.0
2010-12-29 09:30:00,27.43,27.45,27.37,27.39,78100.0,20.6391,20.6542,20.594,20.6091,78100.0
2010-12-29 10:00:00,27.38,27.39,27.28,27.29,98200.0,20.6015,20.6091,20.5263,20.5338,98200.0
2010-12-29 10:30:00,27.29,27.38,27.29,27.38,78000.0,20.5338,20.6015,20.5338,20.6015,78000.0
2010-12-29 11:00:00,27.38,27.41,27.36,27.4,40500.0,20.6015,20.6241,20.5865,20.6166,40500.0
2010-12-29 11:30:00,27.4,27.45,27.4,27.43,36300.0,20.6166,20.6542,20.6166,20.6391,36300.0
2010-12-29 12:00:00,27.43,27.48,27.43,27.47,74600.0,20.6391,20.6768,20.6391,20.6692,74600.0
2010-12-29 12:30:00,27.47,27.49,27.46,27.48,51100.0,20.6692,20.6843,20.6617,20.6768,51100.0
2010-12-29 13:00:00,27.49,27.49,27.47,27.47,53600.0,20.6843,20.6843,20.6692,20.6692,53600.0
2010-12-29 13:30:00,27.48,27.48,27.46,27.46,18700.0,20.6768,20.6768,20.6617,20.6617,18700.0
2010-12-29 14:00:00,27.47,27.49,27.46,27.47,54900.0,20.6692,20.6843,20.6617,20.6692,54900.0
2010-12-29 14:30:00,27.47,27.47,27.44,27.44,50200.0,20.6692,20.6692,20.6467,20.6467,50200.0
2010-12-29 15:00:00,27.45,27.49,27.44,27.47,60400.0,20.6542,20.6843,20.6467,20.6692,60400.0
2010-12-29 15:30:00,27.47,27.49,27.46,27.47,194800.0,20.6692,20.6843,20.6617,20.6692,194800.0
2010-12-30 09:30:00,27.5,27.5,27.35,27.43,178100.0,20.6918,20.6918,20.579,20.6391,178100.0
2010-12-30 10:00:00,27.42,27.44,27.29,27.42,131900.0,20.6316,20.6467,20.5338,20.6316,131900.0
2010-12-30 10:30:00,27.42,27.43,27.39,27.39,114300.0,20.6316,20.6391,20.6091,20.6091,114300.0
2010-12-30 11:00:00,27.39,27.43,27.38,27.43,60100.0,20.6091,20.6391,20.6015,20.6391,60100.0
2010-12-30 11:30:00,27.43,27.43,27.38,27.38,48300.0,20.6391,20.6391,20.6015,20.6015,48300.0
2010-12-30 12:00:00,27.38,27.41,27.38,27.4,29300.0,20.6015,20.6241,20.6015,20.6166,29300.0
2010-12-30 12:30:00,27.41,27.41,27.37,27.37,46600.0,20.6241,20.6241,20.594,20.594,46600.0
2010-12-30 13:00:00,27.37,27.39,27.34,27.38,65600.0,20.594,20.6091,20.5714,20.6015,65600.0
2010-12-30 13:30:00,27.37,27.4,27.37,27.39,73300.0,20.594,20.6166,20.594,20.6091,73300.0
2010-12-30 14:00:00,27.4,27.41,27.37,27.4,42700.0,20.6166,20.6241,20.594,20.6166,42700.0
2010-12-30 14:30:00,27.41,27.41,27.39,27.4,48400.0,20.6241,20.6241,20.6091,20.6166,48400.0
2010-12-30 15:00:00,27.39,27.43,27.39,27.43,90700.0,20.6091,20.6391,20.6091,20.6391,90700.0
2010-12-30 15:30:00,27.43,27.44,27.39,27.39,255100.0,20.6391,20.6467,20.6091,20.6091,255100.0
2010-12-31 09:30:00,27.33,27.4,27.22,27.24,83400.0,20.5639,20.6166,20.4811,20.4962,83400.0
2010-12-31 10:00:00,27.23,27.27,27.21,27.27,49600.0,20.4887,20.5188,20.4736,20.5188,49600.0
2010-12-31 10:30:00,27.27,27.29,27.26,27.29,44200.0,20.5188,20.5338,20.5112,20.5338,44200.0
2010-12-31 11:00:00,27.28,27.31,27.27,27.31,44300.0,20.5263,20.5489,20.5188,20.5489,44300.0
2010-12-31 11:30:00,27.31,27.34,27.31,27.32,27800.0,20.5489,20.5714,20.5489,20.5564,27800.0
2010-12-31 12:00:00,27.32,27.38,27.32,27.37,38200.0,20.5564,20.6015,20.5564,20.594,38200.0
2010-12-31 12:30:00,27.38,27.4,27.35,27.4,48900.0,20.6015,20.6166,20.579,20.6166,48900.0
2010-12-31 13:00:00,27.4,27.46,27.4,27.43,79400.0,20.6166,20.6617,20.6166,20.6391,79400.0
2010-12-31 13:30:00,27.43,27.43,27.39,27.41,31700.0,20.6391,20.6391,20.6091,20.6241,31700.0
2010-12-31 14:00:00,27.41,27.41,27.38,27.38,26100.0,20.6241,20.6241,20.6015,20.6015,26100.0
2010-12-31 14:30:00,27.38,27.39,27.35,27.36,41500.0,20.6015,20.6091,20.579,20.5865,41500.0
2010-12-31 15:00:00,27.35,27.36,27.34,27.35,63600.0,20.579,20.5865,20.5714,20.579,63600.0
2010-12-31 15:30:00,27.34,27.35,27.24,27.35,365700.0,20.5714,20.579,20.4962,20.579,365700.0
2011-01-03 09:30:00,27.5,27.55,27.45,27.49,325300.0,20.6918,20.7294,20.6542,20.6843,325300.0
2011-01-03 10:00:00,27.49,27.51,27.36,27.4,638900.0,20.6843,20.6993,20.5865,20.6166,638900.0
2011-01-03 10:30:00,27.4,27.41,27.38,27.4,194700.0,20.6166,20.6241,20.6015,20.6166,194700.0
2011-01-03 11:00:00,27.4,27.43,27.38,27.43,105700.0,20.6166,20.6391,20.6015,20.6391,105700.0
2011-01-03 11:30:00,27.43,27.58,27.43,27.5,196900.0,20.6391,20.752,20.6391,20.6918,196900.0
2011-01-03 12:00:00,27.51,27.57,27.49,27.55,154100.0,20.6993,20.7445,20.6843,20.7294,154100.0
2011-01-03 12:30:00,27.56,27.61,27.53,27.56,155800.0,20.737,20.7746,20.7144,20.737,155800.0
2011-01-03 13:00:00,27.55,27.56,27.45,27.45,223600.0,20.7294,20.737,20.6542,20.6542,223600.0
2011-01-03 13:30:00,27.46,27.56,27.42,27.55,243400.0,20.6617,20.737,20.6316,20.7294,243400.0
2011-01-03 14:00:00,27.55,27.55,27.49,27.49,75100.0,20.7294,20.7294,20.6843,20.6843,75100.0
2011-01-03 14:30:00,27.49,27.5,27.44,27.45,190300.0,20.6843,20.6918,20.6467,20.6542,190300.0
2011-01-03 15:00:00,27.45,27.46,27.37,27.39,310800.0,20.6542,20.6617,20.594,20.6091,310800.0
2011-01-03 15:30:00,27.39,27.48,27.38,27.45,768700.0,20.6091,20.6768,20.6015,20.6542,768700.0
2011-01-04 09:30:00,27.51,27.58,27.32,27.33,395600.0,20.6993,20.752,20.5564,20.5639,395600.0
2011-01-04 10:00:00,27.33,27.46,27.32,27.45,296100.0,20.5639,20.6617,20.5564,20.6542,296100.0
2011-01-04 10:30:00,27.44,27.54,27.44,27.46,265300.0,20.6467,20.7219,20.6467,20.6617,265300.0
2011-01-04 11:00:00,27.46,27.51,27.43,27.5,190100.0,20.6617,20.6993,20.6391,20.6918,190100.0
2011-01-04 11:30:00,27.49,27.54,27.49,27.52,167900.0,20.6843,20.7219,20.6843,20.7069,167900.0
2011-01-04 12:00:00,27.51,27.52,27.37,27.4,290500.0,20.6993,20.7069,20.594,20.6166,290500.0
2011-01-04 12:30:00,27.39,27.44,27.36,27.4,436000.0,20.6091,20.6467,20.5865,20.6166,436000.0
2011-01-04 13:00:00,27.39,27.42,27.39,27.41,157600.0,20.6091,20.6316,20.6091,20.6241,157600.0
2011-01-04 13:30:00,27.41,27.43,27.39,27.42,231500.0,20.6241,20.6391,20.6091,20.6316,231500.0
2011-01-04 14:00:00,27.43,27.5,27.42,27.49,197500.0,20.6391,20.6918,20.6316,20.6843,197500.0
2011-01-04 14:30:00,27.49,27.66,27.49,27.63,344800.0,20.6843,20.8122,20.6843,20.7896,344800.0
2011-01-04 15:00:00,27.63,27.65,27.58,27.64,388100.0,20.7896,20.8047,20.752,20.7972,388100.0
2011-01-04 15:30:00,27.65,27.75,27.63,27.75,783400.0,20.8047,20.8799,20.7896,20.8799,783400.0
2011-01-05 09:30:00,27.53,27.7,27.48,27.48,292500.0,20.7144,20.8423,20.6768,20.6768,292500.0
2011-01-05 10:00:00,27.49,27.55,27.46,27.5,361300.0,20.6843,20.7294,20.6617,20.6918,361300.0
2011-01-05 10:30:00,27.49,27.56,27.47,27.49,213400.0,20.6843,20.737,20.6692,20.6843,213400.0
2011-01-05 11:00:00,27.49,27.68,27.48,27.68,163700.0,20.6843,20.8273,20.6768,20.8273,163700.0
2011-01-05 11:30:00,27.68,27.73,27.66,27.66,123000.0,20.8273,20.8649,20.8122,20.8122,123000.0
2011-01-05 12:00:00,27.66,27.79,27.66,27.77,151100.0,20.8122,20.91,20.8122,20.895,151100.0
2011-01-05 12:30:00,27.76,27.82,27.76,27.76,163700.0,20.8875,20.9326,20.8875,20.8875,163700.0
2011-01-05 13:00:00,27.76,27.77,27.72,27.73,68000.0,20.8875,20.895,20.8574,20.8649,68000.0
2011-01-05 13:30:00,27.73,27.76,27.71,27.73,58000.0,20.8649,20.8875,20.8498,20.8649,58000.0
2011-01-05 14:00:00,27.73,27.73,27.67,27.67,79800.0,20.8649,20.8649,20.8197,20.8197,79800.0
2011-01-05 14:30:00,27.67,27.68,27.61,27.68,139900.0,20.8197,20.8273,20.7746,20.8273,139900.0
2011-01-05 15:00:00,27.68,27.72,27.6,27.6,225600.0,20.8273,20.8574,20.7671,20.7671,225600.0
2011-01-05 15:30:00,27.6,27.69,27.58,27.69,397000.0,20.7671,20.8348,20.752,20.8348,397000.0
2011-01-06 09:30:00,27.6,27.66,27.47,27.47,203300.0,20.7671,20.8122,20.6692,20.6692,203300.0
2011-01-06 10:00:00,27.48,27.5,27.39,27.43,219300.0,20.6768,20.6918,20.6091,20.6391,219300.0
2011-01-06 10:30:00,27.43,27.43,27.3,27.33,216500.0,20.6391,20.6391,20.5413,20.5639,216500.0
2011-01-06 11:00:00,27.32,27.32,27.15,27.2,246400.0,20.5564,20.5564,20.4285,20.4661,246400.0
2011-01-06 11:30:00,27.19,27.2,27.06,27.09,287700.0,20.4586,20.4661,20.3608,20.3833,287700.0
2011-01-06 12:00:00,27.09,27.12,27.04,27.11,281800.0,20.3833,20.4059,20.3457,20.3984,281800.0
2011-01-06 12:30:00,27.12,27.2,27.1,27.2,83900.0,20.4059,20.4661,20.3908,20.4661,83900.0
2011-01-06 13:00:00,27.2,27.2,27.1,27.19,106400.0,20.4661,20.4661,20.3908,20.4586,106400.0
2011-01-06 13:30:00,27.18,27.29,27.18,27.28,126900.0,20.451,20.5338,20.451,20.5263,126900.0
2011-01-06 14:00:00,27.3,27.33,27.25,27.26,110900.0,20.5413,20.5639,20.5037,20.5112,110900.0
2011-01-06 14:30:00,27.26,27.28,27.2,27.26,173800.0,20.5112,20.5263,20.4661,20.5112,173800.0
2011-01-06 15:00:00,27.27,27.33,27.22,27.25,176800.0,20.5188,20.5639,20.4811,20.5037,176800.0
2011-01-06 15:30:00,27.24,27.27,27.21,27.26,664900.0,20.4962,20.5188,20.4736,20.5112,664900.0
2011-01-07 09:30:00,27.3,27.38,27.2,27.21,199500.0,20.5413,20.6015,20.4661,20.4736,199500.0
2011-01-07 10:00:00,27.21,27.25,27.16,27.25,137100.0,20.4736,20.5037,20.436,20.5037,137100.0
2011-01-07 10:30:00,27.25,27.26,27.06,27.11,165500.0,20.5037,20.5112,20.3608,20.3984,165500.0
2011-01-07 11:00:00,27.11,27.12,26.95,27.05,189700.0,20.3984,20.4059,20.278,20.3532,189700.0
2011-01-07 11:30:00,27.05,27.14,27.01,27.11,177600.0,20.3532,20.4209,20.3231,20.3984,177600.0
2011-01-07 12:00:00,27.11,27.13,27.03,27.03,109800.0,20.3984,20.4134,20.3382,20.3382,109800.0
2011-01-07 12:30:00,27.03,27.04,26.92,27.0,116400.0,20.3382,20.3457,20.2554,20.3156,116400.0
2011-01-07 13:00:00,27.0,27.07,26.97,27.0,186600.0,20.3156,20.3683,20.293,20.3156,186600.0
2011-01-07 13:30:00,27.01,27.01,26.92,26.93,84000.0,20.3231,20.3231,20.2554,20.2629,84000.0
2011-01-07 14:00:00,26.93,26.98,26.92,26.98,69400.0,20.2629,20.3006,20.2554,20.3006,69400.0
2011-01-07 14:30:00,26.97,27.08,26.97,27.05,90700.0,20.293,20.3758,20.293,20.3532,90700.0
2011-01-07 15:00:00,27.04,27.1,27.0,27.06,251900.0,20.3457,20.3908,20.3156,20.3608,251900.0
2011-01-07 15:30:00,27.06,27.1,27.02,27.04,526800.0,20.3608,20.3908,20.3307,20.3457,526800.0
2011-01-10 09:30:00,26.95,26.95,26.75,26.8,251900.0,20.278,20.278,20.1275,20.1651,251900.0
2011-01-10 10:00:00,26.8,26.95,26.77,26.92,233200.0,20.1651,20.278,20.1425,20.2554,233200.0
2011-01-10 10:30:00,26.91,26.97,26.77,26.78,256100.0,20.2479,20.293,20.1425,20.1501,256100.0
2011-01-10 11:00:00,26.78,26.82,26.72,26.8,167700.0,20.1501,20.1802,20.1049,20.1651,167700.0
2011-01-10 11:30:00,26.8,26.85,26.78,26.82,212500.0,20.1651,20.2027,20.1501,20.1802,212500.0
2011-01-10 12:00:00,26.82,26.85,26.74,26.8,159200.0,20.1802,20.2027,20.12,20.1651,159200.0
2011-01-10 12:30:00,26.81,26.84,26.78,26.79,133300.0,20.1726,20.1952,20.1501,20.1576,133300.0
2011-01-10 13:00:00,26.8,26.81,26.77,26.78,146300.0,20.1651,20.1726,20.1425,20.1501,146300.0
2011-01-10 13:30:00,26.79,26.82,26.78,26.79,128000.0,20.1576,20.1802,20.1501,20.1576,128000.0
2011-01-10 14:00:00,26.78,26.82,26.76,26.82,100300.0,20.1501,20.1802,20.135,20.1802,100300.0
2011-01-10 14:30:00,26.82,26.82,26.78,26.8,167500.0,20.1802,20.1802,20.1501,20.1651,167500.0
2011-01-10 15:00:00,26.79,26.82,26.79,26.8,190900.0,20.1576,20.1802,20.1576,20.1651,190900.0
2011-01-10 15:30:00,26.8,26.84,26.79,26.8,528100.0,20.1651,20.1952,20.1576,20.1651,528100.0
2011-01-11 09:30:00,26.85,26.97,26.77,26.86,172000.0,20.2027,20.293,20.1425,20.2103,172000.0
2011-01-11 10:00:00,26.85,26.87,26.79,26.86,106300.0,20.2027,20.2178,20.1576,20.2103,106300.0
2011-01-11 10:30:00,26.86,26.96,26.85,26.93,79100.0,20.2103,20.2855,20.2027,20.2629,79100.0
2011-01-11 11:00:00,26.93,27.02,26.93,26.97,80600.0,20.2629,20.3307,20.2629,20.293,80600.0
2011-01-11 11:30:00,26.98,27.0,26.95,26.97,71300.0,20.3006,20.3156,20.278,20.293,71300.0
2011-01-11 12:00:00,26.96,26.99,26.88,26.88,70100.0,20.2855,20.3081,20.2253,20.2253,70100.0
2011-01-11 12:30:00,26.89,26.99,26.87,26.99,61500.0,20.2328,20.3081,20.2178,20.3081,61500.0
2011-01-11 13:00:00,26.98,26.99,26.87,26.92,112300.0,20.3006,20.3081,20.2178,20.2554,112300.0
2011-01-11 13:30:00,26.93,26.93,26.89,26.92,103100.0,20.2629,20.2629,20.2328,20.2554,103100.0
2011-01-11 14:00:00,26.91,27.02,26.89,27.02,179400.0,20.2479,20.3307,20.2328,20.3307,179400.0
2011-01-11 14:30:00,27.03,27.03,26.95,26.98,94400.0,20.3382,20.3382,20.278,20.3006,94400.0
2011-01-11 15:00:00,26.98,27.03,26.97,27.0,106800.0,20.3006,20.3382,20.293,20.3156,106800.0
2011-01-11 15:30:00,27.0,27.08,26.99,27.07,442800.0,20.3156,20.3758,20.3081,20.3683,442800.0
2011-01-12 09:30:00,27.27,27.38,27.2,27.34,183600.0,20.5188,20.6015,20.4661,20.5714,183600.0
2011-01-12 10:00:00,27.36,27.41,27.33,27.38,142500.0,20.5865,20.6241,20.5639,20.6015,142500.0
2011-01-12 10:30:00,27.39,27.45,27.38,27.44,127100.0,20.6091,20.6542,20.6015,20.6467,127100.0
2011-01-12 11:00:00,27.45,27.52,27.43,27.5,161800.0,20.6542,20.7069,20.6391,20.6918,161800.0
2011-01-12 11:30:00,27.5,27.51,27.44,27.49,95900.0,20.6918,20.6993,20.6467,20.6843,95900.0
2011-01-12 12:00:00,27.5,27.52,27.46,27.52,73800.0,20.6918,20.7069,20.6617,20.7069,73800.0
2011-01-12 12:30:00,27.52,27.52,27.42,27.45,76000.0,20.7069,20.7069,20.6316,20.6542,76000.0
2011-01-12 13:00:00,27.44,27.45,27.38,27.42,73700.0,20.6467,20.6542,20.6015,20.6316,73700.0
2011-01-12 13:30:00,27.43,27.49,27.42,27.49,90000.0,20.6391,20.6843,20.6316,20.6843,90000.0
2011-01-12 14:00:00,27.48,27.48,27.41,27.41,90900.0,20.6768,20.6768,20.6241,20.6241,90900.0
2011-01-12 14:30:00,27.41,27.42,27.35,27.4,107700.0,20.6241,20.6316,20.579,20.6166,107700.0
2011-01-12 15:00:00,27.4,27.43,27.35,27.36,210400.0,20.6166,20.6391,20.579,20.5865,210400.0
2011-01-12 15:30:00,27.36,27.48,27.36,27.48,499800.0,20.5865,20.6768,20.5865,20.6768,499800.0
2011-01-13 09:30:00,27.49,27.49,27.3,27.35,135600.0,20.6843,20.6843,20.5413,20.579,135600.0
2011-01-13 10:00:00,27.35,27.36,27.28,27.33,174800.0,20.579,20.5865,20.5263,20.5639,174800.0
2011-01-13 10:30:00,27.33,27.33,27.25,27.27,196300.0,20.5639,20.5639,20.5037,20.5188,196300.0
2011-01-13 11:00:00,27.28,27.32,27.25,27.31,79600.0,20.5263,20.5564,20.5037,20.5489,79600.0
2011-01-13 11:30:00,27.31,27.4,27.29,27.4,259100.0,20.5489,20.6166,20.5338,20.6166,259100.0
2011-01-13 12:00:00,27.39,27.41,27.35,27.36,89500.0,20.6091,20.6241,20.579,20.5865,89500.0
2011-01-13 12:30:00,27.35,27.39,27.33,27.36,411700.0,20.579,20.6091,20.5639,20.5865,411700.0
2011-01-13 13:00:00,27.36,27.45,27.32,27.42,106200.0,20.5865,20.6542,20.5564,20.6316,106200.0
2011-01-13 13:30:00,27.42,27.43,27.39,27.4,84400.0,20.6316,20.6391,20.6091,20.6166,84400.0
2011-01-13 14:00:00,27.41,27.43,27.35,27.37,126600.0,20.6241,20.6391,20.579,20.594,126600.0
2011-01-13 14:30:00,27.37,27.37,27.3,27.36,188700.0,20.594,20.594,20.5413,20.5865,188700.0
2011-01-13 15:00:00,27.35,27.39,27.34,27.35,159200.0,20.579,20.6091,20.5714,20.579,159200.0
2011-01-13 15:30:00,27.35,27.41,27.33,27.4,408700.0,20.579,20.6241,20.5639,20.6166,408700.0
2011-01-14 09:30:00,27.35,27.47,27.26,27.41,165600.0,20.579,20.6692,20.5112,20.6241,165600.0
2011-01-14 10:00:00,27.41,27.52,27.41,27.5,268000.0,20.6241,20.7069,20.6241,20.6918,268000.0
2011-01-14 10:30:00,27.5,27.57,27.49,27.5,160200.0,20.6918,20.7445,20.6843,20.6918,160200.0
2011-01-14 11:00:00,27.5,27.54,27.5,27.54,125300.0,20.6918,20.7219,20.6918,20.7219,125300.0
2011-01-14 11:30:00,27.54,27.54,27.47,27.48,74300.0,20.7219,20.7219,20.6692,20.6768,74300.0
2011-01-14 12:00:00,27.49,27.54,27.49,27.51,137100.0,20.6843,20.7219,20.6843,20.6993,137100.0
2011-01-14 12:30:00,27.5,27.58,27.49,27.51,86500.0,20.6918,20.752,20.6843,20.6993,86500.0
2011-01-14 13:00:00,27.52,27.55,27.51,27.55,64700.0,20.7069,20.7294,20.6993,20.7294,64700.0
2011-01-14 13:30:00,27.55,27.65,27.55,27.65,67900.0,20.7294,20.8047,20.7294,20.8047,67900.0
2011-01-14 14:00:00,27.65,27.65,27.53,27.53,71000.0,20.8047,20.8047,20.7144,20.7144,71000.0
2011-01-14 14:30:00,27.53,27.58,27.52,27.56,157300.0,20.7144,20.752,20.7069,20.737,157300.0
2011-01-14 15:00:00,27.56,27.6,27.55,27.56,86200.0,20.737,20.7671,20.7294,20.737,86200.0
2011-01-14 15:30:00,27.57,27.7,27.57,27.7,421600.0,20.7445,20.8423,20.7445,20.8423,421600.0
2011-01-18 09:30:00,27.73,27.86,27.59,27.85,202900.0,20.8649,20.9627,20.7595,20.9552,202900.0
2011-01-18 10:00:00,27.85,27.91,27.78,27.89,163200.0,20.9552,21.0003,20.9025,20.9853,163200.0
2011-01-18 10:30:00,27.89,27.9,27.81,27.85,189800.0,20.9853,20.9928,20.9251,20.9552,189800.0
2011-01-18 11:00:00,27.85,27.88,27.83,27.84,106200.0,20.9552,20.9777,20.9401,20.9476,106200.0
2011-01-18 11:30:00,27.83,27.87,27.81,27.86,67400.0,20.9401,20.9702,20.9251,20.9627,67400.0
2011-01-18 12:00:00,27.86,27.87,27.82,27.82,26700.0,20.9627,20.9702,20.9326,20.9326,26700.0
2011-01-18 12:30:00,27.81,27.82,27.78,27.78,34700.0,20.9251,20.9326,20.9025,20.9025,34700.0
2011-01-18 13:00:00,27.78,27.82,27.77,27.79,89900.0,20.9025,20.9326,20.895,20.91,89900.0
2011-01-18 13:30:00,27.8,27.81,27.75,27.79,94800.0,20.9175,20.9251,20.8799,20.91,94800.0
2011-01-18 14:00:00,27.78,27.8,27.78,27.8,25100.0,20.9025,20.9175,20.9025,20.9175,25100.0
2011-01-18 14:30:00,27.8,27.83,27.78,27.83,169200.0,20.9175,20.9401,20.9025,20.9401,169200.0
2011-01-18 15:00:00,27.82,27.83,27.8,27.8,109300.0,20.9326,20.9401,20.9175,20.9175,109300.0
2011-01-18 15:30:00,27.8,27.87,27.8,27.83,477500.0,20.9175,20.9702,20.9175,20.9401,477500.0
2011-01-19 09:30:00,27.74,27.76,27.61,27.61,131000.0,20.8724,20.8875,20.7746,20.7746,131000.0
2011-01-19 10:00:00,27.61,27.65,27.48,27.52,105900.0,20.7746,20.8047,20.6768,20.7069,105900.0
2011-01-19 10:30:00,27.51,27.57,27.51,27.54,66500.0,20.6993,20.7445,20.6993,20.7219,66500.0
2011-01-19 11:00:00,27.55,27.55,27.5,27.55,59900.0,20.7294,20.7294,20.6918,20.7294,59900.0
2011-01-19 11:30:00,27.54,27.56,27.51,27.51,32500.0,20.7219,20.737,20.6993,20.6993,32500.0
2011-01-19 12:00:00,27.52,27.52,27.47,27.48,51100.0,20.7069,20.7069,20.6692,20.6768,51100.0
2011-01-19 12:30:00,27.47,27.47,27.4,27.42,65800.0,20.6692,20.6692,20.6166,20.6316,65800.0
2011-01-19 13:00:00,27.42,27.51,27.4,27.49,45200.0,20.6316,20.6993,20.6166,20.6843,45200.0
2011-01-19 13:30:00,27.5,27.5,27.45,27.45,52800.0,20.6918,20.6918,20.6542,20.6542,52800.0
2011-01-19 14:00:00,27.45,27.46,27.39,27.39,66700.0,20.6542,20.6617,20.6091,20.6091,66700.0
2011-01-19 14:30:00,27.4,27.4,27.31,27.36,117500.0,20.6166,20.6166,20.5489,20.5865,117500.0
2011-01-19 15:00:00,27.37,27.4,27.32,27.34,107300.0,20.594,20.6166,20.5564,20.5714,107300.0
2011-01-19 15:30:00,27.35,27.4,27.28,27.33,419700.0,20.579,20.6166,20.5263,20.5639,419700.0
2011-01-20 09:30:00,27.33,27.49,27.32,27.43,238900.0,20.5639,20.6843,20.5564,20.6391,238900.0
2011-01-20 10:00:00,27.43,27.49,27.3,27.33,145600.0,20.6391,20.6843,20.5413,20.5639,145600.0
2011-01-20 10:30:00,27.33,27.4,27.29,27.3,145400.0,20.5639,20.6166,20.5338,20.5413,145400.0
2011-01-20 11:00:00,27.31,27.33,27.23,27.24,100000.0,20.5489,20.5639,20.4887,20.4962,100000.0
2011-01-20 11:30:00,27.24,27.28,27.15,27.25,129800.0,20.4962,20.5263,20.4285,20.5037,129800.0
2011-01-20 12:00:00,27.25,27.34,27.25,27.34,56100.0,20.5037,20.5714,20.5037,20.5714,56100.0
2011-01-20 12:30:00,27.33,27.39,27.29,27.37,65300.0,20.5639,20.6091,20.5338,20.594,65300.0
2011-01-20 13:00:00,27.37,27.37,27.3,27.31,68000.0,20.594,20.594,20.5413,20.5489,68000.0
2011-01-20 13:30:00,27.32,27.36,27.29,27.36,57800.0,20.5564,20.5865,20.5338,20.5865,57800.0
2011-01-20 14:00:00,27.36,27.39,27.32,27.34,159300.0,20.5865,20.6091,20.5564,20.5714,159300.0
2011-01-20 14:30:00,27.35,27.41,27.34,27.41,129700.0,20.579,20.6241,20.5714,20.6241,129700.0
2011-01-20 15:00:00,27.41,27.41,27.35,27.36,131100.0,20.6241,20.6241,20.579,20.5865,131100.0
2011-01-20 15:30:00,27.37,27.37,27.27,27.33,468200.0,20.594,20.594,20.5188,20.5639,468200.0
2011-01-21 09:30:00,27.44,27.48,27.21,27.46,521900.0,20.6467,20.6768,20.4736,20.6617,521900.0
2011-01-21 10:00:00,27.45,27.47,27.36,27.4,134300.0,20.6542,20.6692,20.5865,20.6166,134300.0
2011-01-21 10:30:00,27.4,27.42,27.3,27.33,101100.0,20.6166,20.6316,20.5413,20.5639,101100.0
2011-01-21 11:00:00,27.33,27.36,27.29,27.33,79200.0,20.5639,20.5865,20.5338,20.5639,79200.0
2011-01-21 11:30:00,27.33,27.36,27.31,27.35,94800.0,20.5639,20.5865,20.5489,20.579,94800.0
2011-01-21 12:00:00,27.35,27.38,27.33,27.38,93000.0,20.579,20.6015,20.5639,20.6015,93000.0
2011-01-21 12:30:00,27.37,27.39,27.34,27.39,43400.0,20.594,20.6091,20.5714,20.6091,43400.0
2011-01-21 13:00:00,27.39,27.41,27.36,27.39,85300.0,20.6091,20.6241,20.5865,20.6091,85300.0
2011-01-21 13:30:00,27.39,27.41,27.36,27.4,100300.0,20.6091,20.6241,20.5865,20.6166,100300.0
2011-01-21 14:00:00,27.4,27.4,27.37,27.4,49500.0,20.6166,20.6166,20.594,20.6166,49500.0
2011-01-21 14:30:00,27.39,27.5,27.38,27.5,335800.0,20.6091,20.6918,20.6015,20.6918,335800.0
2011-01-21 15:00:00,27.49,27.57,27.49,27.57,188200.0,20.6843,20.7445,20.6843,20.7445,188200.0
2011-01-21 15:30:00,27.56,27.6,27.52,27.59,309000.0,20.737,20.7671,20.7069,20.7595,309000.0
2011-01-24 09:30:00,27.53,27.61,27.46,27.49,236400.0,20.7144,20.7746,20.6617,20.6843,236400.0
2011-01-24 10:00:00,27.49,27.5,27.41,27.46,148000.0,20.6843,20.6918,20.6241,20.6617,148000.0
2011-01-24 10:30:00,27.45,27.56,27.44,27.55,57200.0,20.6542,20.737,20.6467,20.7294,57200.0
2011-01-24 11:00:00,27.55,27.6,27.52,27.58,64400.0,20.7294,20.7671,20.7069,20.752,64400.0
2011-01-24 11:30:00,27.58,27.62,27.55,27.6,67100.0,20.752,20.7821,20.7294,20.7671,67100.0
2011-01-24 12:00:00,27.6,27.65,27.59,27.59,50600.0,20.7671,20.8047,20.7595,20.7595,50600.0
2011-01-24 12:30:00,27.59,27.62,27.59,27.62,35500.0,20.7595,20.7821,20.7595,20.7821,35500.0
2011-01-24 13:00:00,27.62,27.67,27.61,27.65,50500.0,20.7821,20.8197,20.7746,20.8047,50500.0
2011-01-24 13:30:00,27.65,27.67,27.62,27.66,56100.0,20.8047,20.8197,20.7821,20.8122,56100.0
2011-01-24 14:00:00,27.66,27.7,27.64,27.64,106800.0,20.8122,20.8423,20.7972,20.7972,106800.0
2011-01-24 14:30:00,27.64,27.69,27.64,27.65,67400.0,20.7972,20.8348,20.7972,20.8047,67400.0
2011-01-24 15:00:00,27.65,27.69,27.61,27.63,172300.0,20.8047,20.8348,20.7746,20.7896,172300.0
2011-01-24 15:30:00,27.63,27.73,27.63,27.67,291400.0,20.7896,20.8649,20.7896,20.8197,291400.0
2011-01-25 09:30:00,27.61,27.9,27.59,27.89,152400.0,20.7746,20.9928,20.7595,20.9853,152400.0
2011-01-25 10:00:00,27.91,27.97,27.88,27.93,128500.0,21.0003,21.0455,20.9777,21.0154,128500.0
2011-01-25 10:30:00,27.93,28.03,27.92,28.02,259600.0,21.0154,21.0906,21.0078,21.0831,259600.0
2011-01-25 11:00:00,28.01,28.03,27.97,27.99,254500.0,21.0756,21.0906,21.0455,21.0605,254500.0
2011-01-25 11:30:00,28.0,28.05,27.99,28.01,146600.0,21.068,21.1057,21.0605,21.0756,146600.0
2011-01-25 12:00:00,28.01,28.08,28.0,28.06,85300.0,21.0756,21.1282,21.068,21.1132,85300.0
2011-01-25 12:30:00,28.06,28.08,28.04,28.06,92200.0,21.1132,21.1282,21.0981,21.1132,92200.0
2011-01-25 13:00:00,28.06,28.08,27.91,27.92,165100.0,21.1132,21.1282,21.0003,21.0078,165100.0
2011-01-25 13:30:00,27.92,27.99,27.92,27.96,147400.0,21.0078,21.0605,21.0078,21.0379,147400.0
2011-01-25 14:00:00,27.96,27.98,27.85,27.85,226600.0,21.0379,21.053,20.9552,20.9552,226600.0
2011-01-25 14:30:00,27.85,27.89,27.79,27.82,121600.0,20.9552,20.9853,20.91,20.9326,121600.0
2011-01-25 15:00:00,27.82,28.0,27.82,27.98,161900.0,20.9326,21.068,20.9326,21.053,161900.0
2011-01-25 15:30:00,27.99,28.01,27.94,27.98,428700.0,21.0605,21.0756,21.0229,21.053,428700.0
2011-01-26 09:30:00,27.96,27.96,27.76,27.86,139800.0,21.1965,21.1965,21.0449,21.1207,139800.0
2011-01-26 10:00:00,27.84,28.0,27.81,27.99,112200.0,21.1055,21.2268,21.0828,21.2193,112200.0
2011-01-26 10:30:00,27.99,28.01,27.94,27.96,95700.0,21.2193,21.2344,21.1814,21.1965,95700.0
2011-01-26 11:00:00,27.96,27.97,27.85,27.86,100000.0,21.1965,21.2041,21.1131,21.1207,100000.0
2011-01-26 11:30:00,27.86,27.89,27.82,27.85,91600.0,21.1207,21.1434,21.0904,21.1131,91600.0
2011-01-26 12:00:00,27.85,27.9,27.8,27.9,45600.0,21.1131,21.151,21.0752,21.151,45600.0
2011-01-26 12:30:00,27.9,27.93,27.88,27.92,62300.0,21.151,21.1738,21.1359,21.1662,62300.0
2011-01-26 13:00:00,27.92,27.93,27.89,27.9,68400.0,21.1662,21.1738,21.1434,21.151,68400.0
2011-01-26 13:30:00,27.9,27.91,27.88,27.88,34300.0,21.151,21.1586,21.1359,21.1359,34300.0
2011-01-26 14:00:00,27.88,27.96,27.88,27.9,108200.0,21.1359,21.1965,21.1359,21.151,108200.0
2011-01-26 14:30:00,27.9,27.98,27.88,27.94,92600.0,21.151,21.2117,21.1359,21.1814,92600.0
2011-01-26 15:00:00,27.94,27.96,27.87,27.9,103600.0,21.1814,21.1965,21.1283,21.151,103600.0
2011-01-26 15:30:00,27.9,27.93,27.86,27.87,235500.0,21.151,21.1738,21.1207,21.1283,235500.0
2011-01-27 09:30:00,27.86,28.06,27.85,28.03,139700.0,21.1207,21.2723,21.1131,21.2496,139700.0
2011-01-27 10:00:00,28.03,28.1,27.98,28.03,84300.0,21.2496,21.3026,21.2117,21.2496,84300.0
2011-01-27 10:30:00,28.03,28.05,27.97,28.03,88000.0,21.2496,21.2647,21.2041,21.2496,88000.0
2011-01-27 11:00:00,28.03,28.04,27.89,27.91,94400.0,21.2496,21.2572,21.1434,21.1586,94400.0
2011-01-27 11:30:00,27.91,28.03,27.87,28.02,57100.0,21.1586,21.2496,21.1283,21.242,57100.0
2011-01-27 12:00:00,28.01,28.07,27.99,28.07,61600.0,21.2344,21.2799,21.2193,21.2799,61600.0
2011-01-27 12:30:00,28.07,28.13,28.06,28.11,96500.0,21.2799,21.3254,21.2723,21.3102,96500.0
2011-01-27 13:00:00,28.11,28.12,28.08,28.12,66300.0,21.3102,21.3178,21.2875,21.3178,66300.0
2011-01-27 13:30:00,28.11,28.15,28.09,28.15,143600.0,21.3102,21.3406,21.2951,21.3406,143600.0
2011-01-27 14:00:00,28.15,28.25,28.14,28.24,324600.0,21.3406,21.4164,21.333,21.4088,324600.0
2011-01-27 14:30:00,28.25,28.31,28.24,28.3,303300.0,21.4164,21.4618,21.4088,21.4543,303300.0
2011-01-27 15:00:00,28.31,28.32,28.27,28.31,269800.0,21.4618,21.4694,21.4315,21.4618,269800.0
2011-01-27 15:30:00,28.31,28.44,28.28,28.41,1000700.0,21.4618,21.5604,21.4391,21.5377,1000700.0
2011-01-28 09:30:00,28.38,28.69,28.34,28.64,272900.0,21.5149,21.7499,21.4846,21.712,272900.0
2011-01-28 10:00:00,28.65,28.68,28.45,28.45,201800.0,21.7196,21.7423,21.568,21.568,201800.0
2011-01-28 10:30:00,28.45,28.5,28.32,28.33,229300.0,21.568,21.6059,21.4694,21.477,229300.0
2011-01-28 11:00:00,28.34,28.39,28.29,28.34,169100.0,21.4846,21.5225,21.4467,21.4846,169100.0
2011-01-28 11:30:00,28.33,28.35,28.21,28.22,185600.0,21.477,21.4922,21.386,21.3936,185600.0
2011-01-28 12:00:00,28.22,28.26,28.14,28.14,132300.0,21.3936,21.4239,21.333,21.333,132300.0
2011-01-28 12:30:00,28.15,28.17,28.06,28.09,200700.0,21.3406,21.3557,21.2723,21.2951,200700.0
2011-01-28 13:00:00,28.09,28.09,27.95,27.98,165800.0,21.2951,21.2951,21.1889,21.2117,165800.0
2011-01-28 13:30:00,27.98,28.02,27.94,28.01,160500.0,21.2117,21.242,21.1814,21.2344,160500.0
2011-01-28 14:00:00,28.01,28.03,27.94,27.94,124900.0,21.2344,21.2496,21.1814,21.1814,124900.0
2011-01-28 14:30:00,27.95,28.0,27.89,27.93,121600.0,21.1889,21.2268,21.1434,21.1738,121600.0
2011-01-28 15:00:00,27.93,27.96,27.81,27.83,221100.0,21.1738,21.1965,21.0828,21.098,221100.0
2011-01-28 15:30:00,27.84,27.86,27.76,27.79,478400.0,21.1055,21.1207,21.0449,21.0676,478400.0
2011-01-31 09:30:00,27.81,27.94,27.72,27.88,197000.0,21.0828,21.1814,21.0146,21.1359,197000.0
2011-01-31 10:00:00,27.86,27.97,27.82,27.96,108700.0,21.1207,21.2041,21.0904,21.1965,108700.0
2011-01-31 10:30:00,27.96,28.01,27.91,27.93,161300.0,21.1965,21.2344,21.1586,21.1738,161300.0
2011-01-31 11:00:00,27.93,27.93,27.87,27.88,98500.0,21.1738,21.1738,21.1283,21.1359,98500.0
2011-01-31 11:30:00,27.88,27.93,27.88,27.89,57500.0,21.1359,21.1738,21.1359,21.1434,57500.0
2011-01-31 12:00:00,27.89,27.94,27.89,27.94,81800.0,21.1434,21.1814,21.1434,21.1814,81800.0
2011-01-31 12:30:00,27.94,27.94,27.85,27.91,71100.0,21.1814,21.1814,21.1131,21.1586,71100.0
2011-01-31 13:00:00,27.91,27.94,27.88,27.9,93800.0,21.1586,21.1814,21.1359,21.151,93800.0
2011-01-31 13:30:00,27.89,27.91,27.84,27.86,128300.0,21.1434,21.1586,21.1055,21.1207,128300.0
2011-01-31 14:00:00,27.86,27.94,27.86,27.91,80000.0,21.1207,21.1814,21.1207,21.1586,80000.0
2011-01-31 14:30:00,27.91,27.91,27.81,27.82,114300.0,21.1586,21.1586,21.0828,21.0904,114300.0
2011-01-31 15:00:00,27.82,27.91,27.82,27.82,105800.0,21.0904,21.1586,21.0904,21.0904,105800.0
2011-01-31 15:30:00,27.83,27.91,27.8,27.9,345800.0,21.098,21.1586,21.0752,21.151,345800.0
2011-02-01 09:30:00,28.12,28.16,27.94,28.0,176200.0,21.3178,21.3481,21.1814,21.2268,176200.0
2011-02-01 10:00:00,27.99,28.1,27.87,28.08,117100.0,21.2193,21.3026,21.1283,21.2875,117100.0
2011-02-01 10:30:00,28.09,28.18,28.08,28.16,89700.0,21.2951,21.3633,21.2875,21.3481,89700.0
2011-02-01 11:00:00,28.16,28.21,28.13,28.2,65600.0,21.3481,21.386,21.3254,21.3785,65600.0
2011-02-01 11:30:00,28.21,28.25,28.19,28.22,106400.0,21.386,21.4164,21.3709,21.3936,106400.0
2011-02-01 12:00:00,28.21,28.33,28.2,28.33,66600.0,21.386,21.477,21.3785,21.477,66600.0
2011-02-01 12:30:00,28.32,28.45,28.32,28.45,161800.0,21.4694,21.568,21.4694,21.568,161800.0
2011-02-01 13:00:00,28.45,28.46,28.39,28.42,64700.0,21.568,21.5756,21.5225,21.5452,64700.0
2011-02-01 13:30:00,28.41,28.42,28.34,28.34,117400.0,21.5377,21.5452,21.4846,21.4846,117400.0
2011-02-01 14:00:00,28.34,28.34,28.26,28.27,108200.0,21.4846,21.4846,21.4239,21.4315,108200.0
2011-02-01 14:30:00,28.27,28.28,28.2,28.23,171100.0,21.4315,21.4391,21.3785,21.4012,171100.0
2011-02-01 15:00:00,28.24,28.28,28.24,28.27,146100.0,21.4088,21.4391,21.4088,21.4315,146100.0
2011-02-01 15:30:00,28.27,28.39,28.26,28.35,549700.0,21.4315,21.5225,21.4239,21.4922,549700.0
2011-02-02 09:30:00,28.13,28.4,28.12,28.37,107700.0,21.3254,21.5301,21.3178,21.5073,107700.0
2011-02-02 10:00:00,28.36,28.37,28.19,28.21,79600.0,21.4998,21.5073,21.3709,21.386,79600.0
2011-02-02 10:30:00,28.21,28.28,28.19,28.22,66800.0,21.386,21.4391,21.3709,21.3936,66800.0
2011-02-02 11:00:00,28.21,28.25,28.15,28.25,76300.0,21.386,21.4164,21.3406,21.4164,76300.0
2011-02-02 11:30:00,28.25,28.26,28.21,28.25,41000.0,21.4164,21.4239,21.386,21.4164,41000.0
2011-02-02 12:00:00,28.25,28.26,28.07,28.07,52900.0,21.4164,21.4239,21.2799,21.2799,52900.0
2011-02-02 12:30:00,28.07,28.14,28.07,28.14,88400.0,21.2799,21.333,21.2799,21.333,88400.0
2011-02-02 13:00:00,28.13,28.17,28.13,28.16,47100.0,21.3254,21.3557,21.3254,21.3481,47100.0
2011-02-02 13:30:00,28.16,28.2,28.15,28.2,41900.0,21.3481,21.3785,21.3406,21.3785,41900.0
2011-02-02 14:00:00,28.19,28.21,28.17,28.21,59600.0,21.3709,21.386,21.3557,21.386,59600.0
2011-02-02 14:30:00,28.2,28.26,28.2,28.26,42700.0,21.3785,21.4239,21.3785,21.4239,42700.0
2011-02-02 15:00:00,28.26,28.26,28.2,28.21,76300.0,21.4239,21.4239,21.3785,21.386,76300.0
2011-02-02 15:30:00,28.2,28.22,28.15,28.17,285100.0,21.3785,21.3936,21.3406,21.3557,285100.0
2011-02-03 09:30:00,28.2,28.36,28.16,28.27,140700.0,21.3785,21.4998,21.3481,21.4315,140700.0
2011-02-03 10:00:00,28.28,28.31,28.16,28.26,121600.0,21.4391,21.4618,21.3481,21.4239,121600.0
2011-02-03 10:30:00,28.27,28.28,28.14,28.17,86300.0,21.4315,21.4391,21.333,21.3557,86300.0
2011-02-03 11:00:00,28.16,28.19,28.11,28.16,91400.0,21.3481,21.3709,21.3102,21.3481,91400.0
2011-02-03 11:30:00,28.16,28.24,28.15,28.24,87000.0,21.3481,21.4088,21.3406,21.4088,87000.0
2011-02-03 12:00:00,28.25,28.26,28.18,28.24,44800.0,21.4164,21.4239,21.3633,21.4088,44800.0
2011-02-03 12:30:00,28.24,28.25,28.15,28.17,94500.0,21.4088,21.4164,21.3406,21.3557,94500.0
2011-02-03 13:00:00,28.16,28.18,28.12,28.14,140400.0,21.3481,21.3633,21.3178,21.333,140400.0
2011-02-03 13:30:00,28.14,28.15,28.05,28.11,332600.0,21.333,21.3406,21.2647,21.3102,332600.0
2011-02-03 14:00:00,28.1,28.15,28.08,28.12,633200.0,21.3026,21.3406,21.2875,21.3178,633200.0
2011-02-03 14:30:00,28.13,28.28,28.13,28.24,399400.0,21.3254,21.4391,21.3254,21.4088,399400.0
2011-02-03 15:00:00,28.24,28.34,28.23,28.3,678600.0,21.4088,21.4846,21.4012,21.4543,678600.0
2011-02-03 15:30:00,28.3,28.33,28.24,28.26,1049900.0,21.4543,21.477,21.4088,21.4239,1049900.0
2011-02-04 09:30:00,28.35,28.54,28.14,28.5,246300.0,21.4922,21.6362,21.333,21.6059,246300.0
2011-02-04 10:00:00,28.5,28.87,28.49,28.84,354600.0,21.6059,21.8864,21.5983,21.8636,354600.0
2011-02-04 10:30:00,28.83,28.86,28.62,28.65,189900.0,21.8561,21.8788,21.6969,21.7196,189900.0
2011-02-04 11:00:00,28.64,28.67,28.52,28.54,108000.0,21.712,21.7348,21.6211,21.6362,108000.0
2011-02-04 11:30:00,28.55,28.6,28.51,28.52,108400.0,21.6438,21.6817,21.6135,21.6211,108400.0
2011-02-04 12:00:00,28.53,28.55,28.51,28.52,38300.0,21.6286,21.6438,21.6135,21.6211,38300.0
2011-02-04 12:30:00,28.53,28.56,28.52,28.55,63900.0,21.6286,21.6514,21.6211,21.6438,63900.0
2011-02-04 13:00:00,28.55,28.57,28.5,28.51,77500.0,21.6438,21.659,21.6059,21.6135,77500.0
2011-02-04 13:30:00,28.51,28.55,28.47,28.52,223500.0,21.6135,21.6438,21.5831,21.6211,223500.0
2011-02-04 14:00:00,28.53,28.53,28.47,28.49,179300.0,21.6286,21.6286,21.5831,21.5983,179300.0
2011-02-04 14:30:00,28.49,28.53,28.47,28.47,591600.0,21.5983,21.6286,21.5831,21.5831,591600.0
2011-02-04 15:00:00,28.47,28.49,28.41,28.43,401800.0,21.5831,21.5983,21.5377,21.5528,401800.0
2011-02-04 15:30:00,28.42,28.46,28.39,28.39,447700.0,21.5452,21.5756,21.5225,21.5225,447700.0
2011-02-07 09:30:00,28.5,28.5,28.39,28.4,124400.0,21.6059,21.6059,21.5225,21.5301,124400.0
2011-02-07 10:00:00,28.4,28.55,28.38,28.54,219300.0,21.5301,21.6438,21.5149,21.6362,219300.0
2011-02-07 10:30:00,28.54,28.56,28.43,28.43,157100.0,21.6362,21.6514,21.5528,21.5528,157100.0
2011-02-07 11:00:00,28.44,28.47,28.39,28.45,139000.0,21.5604,21.5831,21.5225,21.568,139000.0
2011-02-07 11:30:00,28.45,28.47,28.42,28.43,92200.0,21.568,21.5831,21.5452,21.5528,92200.0
2011-02-07 12:00:00,28.44,28.45,28.39,28.41,79800.0,21.5604,21.568,21.5225,21.5377,79800.0
2011-02-07 12:30:00,28.41,28.43,28.37,28.39,78400.0,21.5377,21.5528,21.5073,21.5225,78400.0
2011-02-07 13:00:00,28.39,28.43,28.38,28.43,72500.0,21.5225,21.5528,21.5149,21.5528,72500.0
2011-02-07 13:30:00,28.43,28.43,28.38,28.4,142200.0,21.5528,21.5528,21.5149,21.5301,142200.0
2011-02-07 14:00:00,28.39,28.42,28.38,28.39,113600.0,21.5225,21.5452,21.5149,21.5225,113600.0
2011-02-07 14:30:00,28.4,28.41,28.35,28.37,118900.0,21.5301,21.5377,21.4922,21.5073,118900.0
2011-02-07 15:00:00,28.37,28.41,28.36,28.4,154600.0,21.5073,21.5377,21.4998,21.5301,154600.0
2011-02-07 15:30:00,28.39,28.43,28.38,28.42,894500.0,21.5225,21.5528,21.5149,21.5452,894500.0
2011-02-08 09:30:00,28.47,28.49,28.38,28.41,125300.0,21.5831,21.5983,21.5149,21.5377,125300.0
2011-02-08 10:00:00,28.42,28.48,28.38,28.41,464300.0,21.5452,21.5907,21.5149,21.5377,464300.0
2011-02-08 10:30:00,28.42,28.46,28.38,28.43,104500.0,21.5452,21.5756,21.5149,21.5528,104500.0
2011-02-08 11:00:00,28.44,28.47,28.4,28.47,218000.0,21.5604,21.5831,21.5301,21.5831,218000.0
2011-02-08 11:30:00,28.48,28.49,28.43,28.48,192100.0,21.5907,21.5983,21.5528,21.5907,192100.0
2011-02-08 12:00:00,28.47,28.5,28.47,28.5,58900.0,21.5831,21.6059,21.5831,21.6059,58900.0
2011-02-08 12:30:00,28.5,28.51,28.49,28.5,51500.0,21.6059,21.6135,21.5983,21.6059,51500.0
2011-02-08 13:00:00,28.49,28.53,28.47,28.52,44700.0,21.5983,21.6286,21.5831,21.6211,44700.0
2011-02-08 13:30:00,28.52,28.52,28.48,28.5,85900.0,21.6211,21.6211,21.5907,21.6059,85900.0
2011-02-08 14:00:00,28.5,28.51,28.48,28.51,73900.0,21.6059,21.6135,21.5907,21.6135,73900.0
2011-02-08 14:30:00,28.51,28.55,28.5,28.54,64100.0,21.6135,21.6438,21.6059,21.6362,64100.0
2011-02-08 15:00:00,28.54,28.57,28.51,28.52,124400.0,21.6362,21.659,21.6135,21.6211,124400.0
2011-02-08 15:30:00,28.52,28.6,28.51,28.58,374900.0,21.6211,21.6817,21.6135,21.6665,374900.0
2011-02-09 09:30:00,28.48,28.6,28.39,28.6,129900.0,21.5907,21.6817,21.5225,21.6817,129900.0
2011-02-09 10:00:00,28.6,28.75,28.6,28.72,145000.0,21.6817,21.7954,21.6817,21.7727,145000.0
2011-02-09 10:30:00,28.71,28.85,28.71,28.79,80700.0,21.7651,21.8712,21.7651,21.8257,80700.0
2011-02-09 11:00:00,28.79,28.82,28.64,28.66,85900.0,21.8257,21.8485,21.712,21.7272,85900.0
2011-02-09 11:30:00,28.66,28.8,28.66,28.79,122400.0,21.7272,21.8333,21.7272,21.8257,122400.0
2011-02-09 12:00:00,28.78,28.82,28.77,28.82,77600.0,21.8182,21.8485,21.8106,21.8485,77600.0
2011-02-09 12:30:00,28.81,28.89,28.81,28.84,73300.0,21.8409,21.9015,21.8409,21.8636,73300.0
2011-02-09 13:00:00,28.85,28.9,28.81,28.87,71400.0,21.8712,21.9091,21.8409,21.8864,71400.0
2011-02-09 13:30:00,28.88,28.9,28.8,28.8,105000.0,21.894,21.9091,21.8333,21.8333,105000.0
2011-02-09 14:00:00,28.79,28.82,28.75,28.8,176500.0,21.8257,21.8485,21.7954,21.8333,176500.0
2011-02-09 14:30:00,28.81,28.83,28.79,28.8,207200.0,21.8409,21.8561,21.8257,21.8333,207200.0
2011-02-09 15:00:00,28.79,28.83,28.77,28.83,157800.0,21.8257,21.8561,21.8106,21.8561,157800.0
2011-02-09 15:30:00,28.83,28.83,28.76,28.77,456700.0,21.8561,21.8561,21.803,21.8106,456700.0
2011-02-10 09:30:00,28.7,28.74,28.49,28.64,123700.0,21.7575,21.7878,21.5983,21.712,123700.0
2011-02-10 10:00:00,28.63,28.64,28.57,28.59,209500.0,21.7044,21.712,21.659,21.6741,209500.0
2011-02-10 10:30:00,28.59,28.63,28.57,28.58,141600.0,21.6741,21.7044,21.659,21.6665,141600.0
2011-02-10 11:00:00,28.57,28.59,28.56,28.58,102900.0,21.659,21.6741,21.6514,21.6665,102900.0
2011-02-10 11:30:00,28.58,28.59,28.53,28.55,151300.0,21.6665,21.6741,21.6286,21.6438,151300.0
2011-02-10 12:00:00,28.55,28.59,28.5,28.53,189000.0,21.6438,21.6741,21.6059,21.6286,189000.0
2011-02-10 12:30:00,28.53,28.58,28.53,28.54,214100.0,21.6286,21.6665,21.6286,21.6362,214100.0
2011-02-10 13:00:00,28.54,28.58,28.53,28.53,196600.0,21.6362,21.6665,21.6286,21.6286,196600.0
2011-02-10 13:30:00,28.53,28.6,28.53,28.58,166500.0,21.6286,21.6817,21.6286,21.6665,166500.0
2011-02-10 14:00:00,28.58,28.58,28.52,28.53,206800.0,21.6665,21.6665,21.6211,21.6286,206800.0
2011-02-10 14:30:00,28.53,28.56,28.5,28.5,165800.0,21.6286,21.6514,21.6059,21.6059,165800.0
2011-02-10 15:00:00,28.51,28.52,28.49,28.5,194900.0,21.6135,21.6211,21.5983,21.6059,194900.0
2011-02-10 15:30:00,28.51,28.52,28.43,28.49,733700.0,21.6135,21.6211,21.5528,21.5983,733700.0
2011-02-11 09:30:00,28.42,28.55,28.36,28.49,219600.0,21.5452,21.6438,21.4998,21.5983,219600.0
2011-02-11 10:00:00,28.49,28.56,28.45,28.55,228400.0,21.5983,21.6514,21.568,21.6438,228400.0
2011-02-11 10:30:00,28.55,28.58,28.47,28.55,546500.0,21.6438,21.6665,21.5831,21.6438,546500.0
2011-02-11 11:00:00,28.54,28.74,28.54,28.74,122500.0,21.6362,21.7878,21.6362,21.7878,122500.0
2011-02-11 11:30:00,28.74,28.78,28.7,28.75,97700.0,21.7878,21.8182,21.7575,21.7954,97700.0
2011-02-11 12:00:00,28.74,28.74,28.68,28.69,106400.0,21.7878,21.7878,21.7423,21.7499,106400.0
2011-02-11 12:30:00,28.69,28.76,28.68,28.74,105500.0,21.7499,21.803,21.7423,21.7878,105500.0
2011-02-11 13:00:00,28.74,28.79,28.7,28.78,126200.0,21.7878,21.8257,21.7575,21.8182,126200.0
2011-02-11 13:30:00,28.78,28.81,28.77,28.81,34000.0,21.8182,21.8409,21.8106,21.8409,34000.0
2011-02-11 14:00:00,28.8,28.87,28.8,28.85,92700.0,21.8333,21.8864,21.8333,21.8712,92700.0
2011-02-11 14:30:00,28.85,28.86,28.78,28.8,263100.0,21.8712,21.8788,21.8182,21.8333,263100.0
2011-02-11 15:00:00,28.8,28.8,28.76,28.8,247200.0,21.8333,21.8333,21.803,21.8333,247200.0
2011-02-11 15:30:00,28.79,28.83,28.75,28.79,520200.0,21.8257,21.8561,21.7954,21.8257,520200.0
2011-02-14 09:30:00,28.72,28.87,28.66,28.84,120800.0,21.7727,21.8864,21.7272,21.8636,120800.0
2011-02-14 10:00:00,28.84,28.93,28.67,28.93,193600.0,21.8636,21.9319,21.7348,21.9319,193600.0
2011-02-14 10:30:00,28.92,28.95,28.85,28.89,339600.0,21.9243,21.947,21.8712,21.9015,339600.0
2011-02-14 11:00:00,28.9,28.92,28.83,28.86,113200.0,21.9091,21.9243,21.8561,21.8788,113200.0
2011-02-14 11:30:00,28.86,28.93,28.85,28.93,59400.0,21.8788,21.9319,21.8712,21.9319,59400.0
2011-02-14 12:00:00,28.93,28.93,28.88,28.9,120700.0,21.9319,21.9319,21.894,21.9091,120700.0
2011-02-14 12:30:00,28.9,28.92,28.86,28.91,123900.0,21.9091,21.9243,21.8788,21.9167,123900.0
2011-02-14 13:00:00,28.92,28.94,28.86,28.87,75500.0,21.9243,21.9395,21.8788,21.8864,75500.0
2011-02-14 13:30:00,28.87,28.87,28.82,28.83,102400.0,21.8864,21.8864,21.8485,21.8561,102400.0
2011-02-14 14:00:00,28.84,28.86,28.83,28.84,97500.0,21.8636,21.8788,21.8561,21.8636,97500.0
2011-02-14 14:30:00,28.83,28.84,28.77,28.8,209400.0,21.8561,21.8636,21.8106,21.8333,209400.0
2011-02-14 15:00:00,28.8,28.82,28.78,28.8,192500.0,21.8333,21.8485,21.8182,21.8333,192500.0
2011-02-14 15:30:00,28.8,28.9,28.79,28.89,394200.0,21.8333,21.9091,21.8257,21.9015,394200.0
2011-02-15 09:30:00,29.75,30.83,29.5,30.55,2214000.0,22.5535,23.3723,22.364,23.16,2214000.0
2011-02-15 10:00:00,30.54,30.58,30.2,30.57,1165500.0,23.1524,23.1827,22.8947,23.1752,1165500.0
2011-02-15 10:30:00,30.57,30.57,30.22,30.49,612200.0,23.1752,23.1752,22.9098,23.1145,612200.0
2011-02-15 11:00:00,30.49,30.53,30.23,30.32,427100.0,23.1145,23.1448,22.9174,22.9856,427100.0
2011-02-15 11:30:00,30.32,30.4,30.14,30.17,373700.0,22.9856,23.0463,22.8492,22.8719,373700.0
2011-02-15 12:00:00,30.17,30.27,30.13,30.27,278900.0,22.8719,22.9477,22.8416,22.9477,278900.0
2011-02-15 12:30:00,30.27,30.48,30.25,30.29,545000.0,22.9477,23.1069,22.9326,22.9629,545000.0
2011-02-15 13:00:00,30.3,30.33,30.21,30.28,464600.0,22.9705,22.9932,22.9022,22.9553,464600.0
2011-02-15 13:30:00,30.28,30.36,30.11,30.28,308700.0,22.9553,23.016,22.8264,22.9553,308700.0
2011-02-15 14:00:00,30.28,30.34,30.19,30.28,234500.0,22.9553,23.0008,22.8871,22.9553,234500.0
2011-02-15 14:30:00,30.27,30.31,30.22,30.28,275400.0,22.9477,22.9781,22.9098,22.9553,275400.0
2011-02-15 15:00:00,30.28,30.34,30.23,30.29,368400.0,22.9553,23.0008,22.9174,22.9629,368400.0
2011-02-15 15:30:00,30.29,30.31,30.22,30.22,1028900.0,22.9629,22.9781,22.9098,22.9098,1028900.0
2011-02-16 09:30:00,30.59,31.08,30.36,30.47,991300.0,23.1903,23.5618,23.016,23.0993,991300.0
2011-02-16 10:00:00,30.48,30.59,30.42,30.49,433600.0,23.1069,23.1903,23.0614,23.1145,433600.0
2011-02-16 10:30:00,30.49,30.58,30.41,30.58,274800.0,23.1145,23.1827,23.0539,23.1827,274800.0
2011-02-16 11:00:00,30.58,30.59,30.5,30.54,299500.0,23.1827,23.1903,23.1221,23.1524,299500.0
2011-02-16 11:30:00,30.54,30.58,30.48,30.49,208200.0,23.1524,23.1827,23.1069,23.1145,208200.0
2011-02-16 12:00:00,30.49,30.5,30.32,30.49,223000.0,23.1145,23.1221,22.9856,23.1145,223000.0
2011-02-16 12:30:00,30.49,30.5,30.36,30.43,207000.0,23.1145,23.1221,23.016,23.069,207000.0
2011-02-16 13:00:00,30.43,30.48,30.39,30.4,153200.0,23.069,23.1069,23.0387,23.0463,153200.0
2011-02-16 13:30:00,30.4,30.44,30.38,30.43,159200.0,23.0463,23.0766,23.0311,23.069,159200.0
2011-02-16 14:00:00,30.44,30.44,30.28,30.29,294300.0,23.0766,23.0766,22.9553,22.9629,294300.0
2011-02-16 14:30:00,30.3,30.5,30.29,30.46,257700.0,22.9705,23.1221,22.9629,23.0918,257700.0
2011-02-16 15:00:00,30.46,30.48,30.36,30.37,297500.0,23.0918,23.1069,23.016,23.0235,297500.0
2011-02-16 15:30:00,30.37,30.39,30.19,30.25,1344300.0,23.0235,23.0387,22.8871,22.9326,1344300.0
2011-02-17 09:30:00,30.24,30.78,30.15,30.76,851500.0,22.925,23.3344,22.8568,23.3192,851500.0
2011-02-17 10:00:00,30.75,30.8,30.54,30.65,442600.0,23.3116,23.3495,23.1524,23.2358,442600.0
2011-02-17 10:30:00,30.66,30.74,30.59,30.7,337700.0,23.2434,23.304,23.1903,23.2737,337700.0
2011-02-17 11:00:00,30.69,30.95,30.69,30.88,519200.0,23.2661,23.4632,23.2661,23.4102,519200.0
2011-02-17 11:30:00,30.87,30.88,30.65,30.65,222900.0,23.4026,23.4102,23.2358,23.2358,222900.0
2011-02-17 12:00:00,30.66,30.66,30.56,30.6,153900.0,23.2434,23.2434,23.1676,23.1979,153900.0
2011-02-17 12:30:00,30.6,30.67,30.56,30.62,132500.0,23.1979,23.251,23.1676,23.2131,132500.0
2011-02-17 13:00:00,30.62,30.7,30.59,30.64,134700.0,23.2131,23.2737,23.1903,23.2282,134700.0
2011-02-17 13:30:00,30.64,30.65,30.58,30.6,111500.0,23.2282,23.2358,23.1827,23.1979,111500.0
2011-02-17 14:00:00,30.59,30.65,30.59,30.64,214200.0,23.1903,23.2358,23.1903,23.2282,214200.0
2011-02-17 14:30:00,30.64,30.74,30.64,30.7,188700.0,23.2282,23.304,23.2282,23.2737,188700.0
2011-02-17 15:00:00,30.7,30.7,30.64,30.65,308800.0,23.2737,23.2737,23.2282,23.2358,308800.0
2011-02-17 15:30:00,30.65,30.77,30.64,30.73,509700.0,23.2358,23.3268,23.2282,23.2965,509700.0
2011-02-18 09:30:00,30.57,30.71,30.36,30.5,643900.0,23.1752,23.2813,23.016,23.1221,643900.0
2011-02-18 10:00:00,30.5,30.55,30.41,30.52,183000.0,23.1221,23.16,23.0539,23.1373,183000.0
2011-02-18 10:30:00,30.51,30.57,30.47,30.55,120800.0,23.1297,23.1752,23.0993,23.16,120800.0
2011-02-18 11:00:00,30.56,30.6,30.49,30.5,112300.0,23.1676,23.1979,23.1145,23.1221,112300.0
2011-02-18 11:30:00,30.5,30.73,30.49,30.73,155900.0,23.1221,23.2965,23.1145,23.2965,155900.0
2011-02-18 12:00:00,30.74,30.78,30.67,30.72,158100.0,23.304,23.3344,23.251,23.2889,158100.0
2011-02-18 12:30:00,30.73,30.82,30.73,30.79,149900.0,23.2965,23.3647,23.2965,23.3419,149900.0
2011-02-18 13:00:00,30.79,30.81,30.76,30.78,134000.0,23.3419,23.3571,23.3192,23.3344,134000.0
2011-02-18 13:30:00,30.77,30.82,30.74,30.8,82500.0,23.3268,23.3647,23.304,23.3495,82500.0
2011-02-18 14:00:00,30.8,30.8,30.73,30.75,102700.0,23.3495,23.3495,23.2965,23.3116,102700.0
2011-02-18 14:30:00,30.75,30.8,30.73,30.8,96800.0,23.3116,23.3495,23.2965,23.3495,96800.0
2011-02-18 15:00:00,30.8,30.81,30.76,30.77,224600.0,23.3495,23.3571,23.3192,23.3268,224600.0
2011-02-18 15:30:00,30.77,30.83,30.73,30.77,455200.0,23.3268,23.3723,23.2965,23.3268,455200.0
2011-02-22 09:30:00,29.84,30.47,29.8,30.27,404800.0,22.6217,23.0993,22.5914,22.9477,404800.0
2011-02-22 10:00:00,30.28,30.51,30.24,30.39,226300.0,22.9553,23.1297,22.925,23.0387,226300.0
2011-02-22 10:30:00,30.38,30.51,30.37,30.46,131000.0,23.0311,23.1297,23.0235,23.0918,131000.0
2011-02-22 11:00:00,30.47,30.5,30.4,30.42,113900.0,23.0993,23.1221,23.0463,23.0614,113900.0
2011-02-22 11:30:00,30.42,30.5,30.39,30.48,136000.0,23.0614,23.1221,23.0387,23.1069,136000.0
2011-02-22 12:00:00,30.48,30.48,30.4,30.48,87100.0,23.1069,23.1069,23.0463,23.1069,87100.0
2011-02-22 12:30:00,30.48,30.5,30.37,30.41,93400.0,23.1069,23.1221,23.0235,23.0539,93400.0
2011-02-22 13:00:00,30.4,30.45,30.37,30.38,122700.0,23.0463,23.0842,23.0235,23.0311,122700.0
2011-02-22 13:30:00,30.39,30.4,30.32,30.35,102900.0,23.0387,23.0463,22.9856,23.0084,102900.0
2011-02-22 14:00:00,30.35,30.39,30.31,30.38,106700.0,23.0084,23.0387,22.9781,23.0311,106700.0
2011-02-22 14:30:00,30.38,30.46,30.34,30.4,145300.0,23.0311,23.0918,23.0008,23.0463,145300.0
2011-02-22 15:00:00,30.4,30.46,30.37,30.39,218600.0,23.0463,23.0918,23.0235,23.0387,218600.0
2011-02-22 15:30:00,30.4,30.43,30.16,30.2,1024300.0,23.0463,23.069,22.8643,22.8947,1024300.0
2011-02-23 09:30:00,30.18,30.25,29.99,30.05,330600.0,22.8795,22.9326,22.7355,22.7809,330600.0
2011-02-23 10:00:00,30.05,30.11,29.94,29.99,327500.0,22.7809,22.8264,22.6976,22.7355,327500.0
2011-02-23 10:30:00,29.98,30.02,29.96,29.97,163000.0,22.7279,22.7582,22.7127,22.7203,163000.0
2011-02-23 11:00:00,29.97,30.01,29.93,29.96,104500.0,22.7203,22.7506,22.69,22.7127,104500.0
2011-02-23 11:30:00,29.95,29.96,29.78,29.82,140500.0,22.7051,22.7127,22.5763,22.6066,140500.0
2011-02-23 12:00:00,29.82,29.82,29.68,29.69,178800.0,22.6066,22.6066,22.5004,22.508,178800.0
2011-02-23 12:30:00,29.69,29.76,29.66,29.67,300100.0,22.508,22.5611,22.4853,22.4929,300100.0
2011-02-23 13:00:00,29.68,29.76,29.66,29.69,420100.0,22.5004,22.5611,22.4853,22.508,420100.0
2011-02-23 13:30:00,29.69,29.71,29.64,29.69,354100.0,22.508,22.5232,22.4701,22.508,354100.0
2011-02-23 14:00:00,29.69,29.7,29.66,29.7,355300.0,22.508,22.5156,22.4853,22.5156,355300.0
2011-02-23 14:30:00,29.7,29.72,29.63,29.7,340200.0,22.5156,22.5308,22.4625,22.5156,340200.0
2011-02-23 15:00:00,29.7,29.88,29.69,29.83,771200.0,22.5156,22.6521,22.508,22.6142,771200.0
2011-02-23 15:30:00,29.83,29.85,29.74,29.75,872400.0,22.6142,22.6293,22.5459,22.5535,872400.0
2011-02-24 09:30:00,29.68,29.97,29.65,29.79,227100.0,22.5004,22.7203,22.4777,22.5838,227100.0
2011-02-24 10:00:00,29.77,29.92,29.73,29.85,205700.0,22.5687,22.6824,22.5384,22.6293,205700.0
2011-02-24 10:30:00,29.84,29.92,29.8,29.88,125100.0,22.6217,22.6824,22.5914,22.6521,125100.0
2011-02-24 11:00:00,29.87,29.9,29.81,29.89,324900.0,22.6445,22.6672,22.599,22.6596,324900.0
2011-02-24 11:30:00,29.89,29.93,29.84,29.87,294100.0,22.6596,22.69,22.6217,22.6445,294100.0
2011-02-24 12:00:00,29.87,29.89,29.79,29.82,223300.0,22.6445,22.6596,22.5838,22.6066,223300.0
2011-02-24 12:30:00,29.82,29.85,29.8,29.85,182800.0,22.6066,22.6293,22.5914,22.6293,182800.0
2011-02-24 13:00:00,29.85,29.9,29.81,29.84,148900.0,22.6293,22.6672,22.599,22.6217,148900.0
2011-02-24 13:30:00,29.84,29.86,29.74,29.79,274400.0,22.6217,22.6369,22.5459,22.5838,274400.0
2011-02-24 14:00:00,29.79,29.94,29.78,29.92,331200.0,22.5838,22.6976,22.5763,22.6824,331200.0
2011-02-24 14:30:00,29.92,30.0,29.9,29.97,255600.0,22.6824,22.743,22.6672,22.7203,255600.0
2011-02-24 15:00:00,29.97,30.0,29.89,29.95,483900.0,22.7203,22.743,22.6596,22.7051,483900.0
2011-02-24 15:30:00,29.96,29.99,29.87,29.95,667500.0,22.7127,22.7355,22.6445,22.7051,667500.0
2011-02-25 09:30:00,30.03,30.15,29.91,30.08,182600.0,22.7658,22.8568,22.6748,22.8037,182600.0
2011-02-25 10:00:00,30.08,30.11,30.05,30.07,119000.0,22.8037,22.8264,22.7809,22.7961,119000.0
2011-02-25 10:30:00,30.08,30.08,30.03,30.06,145000.0,22.8037,22.8037,22.7658,22.7885,145000.0
2011-02-25 11:00:00,30.05,30.07,29.97,29.97,253500.0,22.7809,22.7961,22.7203,22.7203,253500.0
2011-02-25 11:30:00,29.97,30.09,29.97,30.08,103500.0,22.7203,22.8113,22.7203,22.8037,103500.0
2011-02-25 12:00:00,30.08,30.13,30.08,30.13,102200.0,22.8037,22.8416,22.8037,22.8416,102200.0
2011-02-25 12:30:00,30.12,30.21,30.11,30.16,257700.0,22.834,22.9022,22.8264,22.8643,257700.0
2011-02-25 13:00:00,30.15,30.2,30.13,30.17,179800.0,22.8568,22.8947,22.8416,22.8719,179800.0
2011-02-25 13:30:00,30.16,30.2,30.13,30.15,111500.0,22.8643,22.8947,22.8416,22.8568,111500.0
2011-02-25 14:00:00,30.14,30.22,30.14,30.2,164500.0,22.8492,22.9098,22.8492,22.8947,164500.0
2011-02-25 14:30:00,30.2,30.21,30.12,30.17,238200.0,22.8947,22.9022,22.834,22.8719,238200.0
2011-02-25 15:00:00,30.17,30.19,30.12,30.17,264100.0,22.8719,22.8871,22.834,22.8719,264100.0
2011-02-25 15:30:00,30.16,30.24,30.13,30.24,601600.0,22.8643,22.925,22.8416,22.925,601600.0
2011-02-28 09:30:00,30.1,30.5,30.04,30.46,482900.0,22.8189,23.1221,22.7734,23.0918,482900.0
2011-02-28 10:00:00,30.46,30.62,30.43,30.59,304300.0,23.0918,23.2131,23.069,23.1903,304300.0
2011-02-28 10:30:00,30.59,30.62,30.5,30.59,251900.0,23.1903,23.2131,23.1221,23.1903,251900.0
2011-02-28 11:00:00,30.59,30.61,30.51,30.52,230700.0,23.1903,23.2055,23.1297,23.1373,230700.0
2011-02-28 11:30:00,30.52,30.58,30.5,30.56,92800.0,23.1373,23.1827,23.1221,23.1676,92800.0
2011-02-28 12:00:00,30.56,30.59,30.54,30.59,61400.0,23.1676,23.1903,23.1524,23.1903,61400.0
2011-02-28 12:30:00,30.58,30.61,30.5,30.5,286900.0,23.1827,23.2055,23.1221,23.1221,286900.0
2011-02-28 13:00:00,30.5,30.55,30.48,30.49,271000.0,23.1221,23.16,23.1069,23.1145,271000.0
2011-02-28 13:30:00,30.5,30.51,30.46,30.47,196700.0,23.1221,23.1297,23.0918,23.0993,196700.0
2011-02-28 14:00:00,30.46,30.52,30.46,30.5,153900.0,23.0918,23.1373,23.0918,23.1221,153900.0
2011-02-28 14:30:00,30.5,30.54,30.48,30.53,241000.0,23.1221,23.1524,23.1069,23.1448,241000.0
2011-02-28 15:00:00,30.53,30.54,30.48,30.52,237900.0,23.1448,23.1524,23.1069,23.1373,237900.0
2011-02-28 15:30:00,30.52,30.54,30.44,30.45,1258900.0,23.1373,23.1524,23.0766,23.0842,1258900.0
2011-03-01 09:30:00,30.34,30.54,30.32,30.41,283800.0,23.0008,23.1524,22.9856,23.0539,283800.0
2011-03-01 10:00:00,30.4,30.52,30.3,30.44,353200.0,23.0463,23.1373,22.9705,23.0766,353200.0
2011-03-01 10:30:00,30.44,30.58,30.37,30.52,392400.0,23.0766,23.1827,23.0235,23.1373,392400.0
2011-03-01 11:00:00,30.52,30.6,30.49,30.51,363200.0,23.1373,23.1979,23.1145,23.1297,363200.0
2011-03-01 11:30:00,30.51,30.53,30.38,30.4,303400.0,23.1297,23.1448,23.0311,23.0463,303400.0
2011-03-01 12:00:00,30.39,30.43,30.26,30.4,277000.0,23.0387,23.069,22.9401,23.0463,277000.0
2011-03-01 12:30:00,30.4,30.5,30.38,30.38,225800.0,23.0463,23.1221,23.0311,23.0311,225800.0
2011-03-01 13:00:00,30.38,30.51,30.32,30.42,560000.0,23.0311,23.1297,22.9856,23.0614,560000.0
2011-03-01 13:30:00,30.41,30.45,30.3,30.34,262200.0,23.0539,23.0842,22.9705,23.0008,262200.0
2011-03-01 14:00:00,30.35,30.36,30.21,30.21,335500.0,23.0084,23.016,22.9022,22.9022,335500.0
2011-03-01 14:30:00,30.22,30.26,30.18,30.21,179600.0,22.9098,22.9401,22.8795,22.9022,179600.0
2011-03-01 15:00:00,30.22,30.36,30.21,30.28,318900.0,22.9098,23.016,22.9022,22.9553,318900.0
2011-03-01 15:30:00,30.28,30.32,30.21,30.23,552300.0,22.9553,22.9856,22.9022,22.9174,552300.0
2011-03-02 09:30:00,29.57,30.2,29.56,30.13,387800.0,22.4171,22.8947,22.4095,22.8416,387800.0
2011-03-02 10:00:00,30.13,30.24,30.09,30.19,208300.0,22.8416,22.925,22.8113,22.8871,208300.0
2011-03-02 10:30:00,30.19,30.37,30.15,30.29,240800.0,22.8871,23.0235,22.8568,22.9629,240800.0
2011-03-02 11:00:00,30.28,30.33,30.13,30.13,169600.0,22.9553,22.9932,22.8416,22.8416,169600.0
2011-03-02 11:30:00,30.13,30.19,29.97,30.0,314400.0,22.8416,22.8871,22.7203,22.743,314400.0
2011-03-02 12:00:00,30.0,30.02,29.89,30.0,141800.0,22.743,22.7582,22.6596,22.743,141800.0
2011-03-02 12:30:00,29.99,30.15,29.98,30.14,177900.0,22.7355,22.8568,22.7279,22.8492,177900.0
2011-03-02 13:00:00,30.14,30.18,30.09,30.1,136300.0,22.8492,22.8795,22.8113,22.8189,136300.0
2011-03-02 13:30:00,30.1,30.13,30.01,30.07,150200.0,22.8189,22.8416,22.7506,22.7961,150200.0
2011-03-02 14:00:00,30.06,30.13,30.04,30.1,249800.0,22.7885,22.8416,22.7734,22.8189,249800.0
2011-03-02 14:30:00,30.11,30.22,30.09,30.18,210300.0,22.8264,22.9098,22.8113,22.8795,210300.0
2011-03-02 15:00:00,30.18,30.22,30.11,30.12,209400.0,22.8795,22.9098,22.8264,22.834,209400.0
2011-03-02 15:30:00,30.12,30.17,30.02,30.05,439000.0,22.834,22.8719,22.7582,22.7809,439000.0
2011-03-03 09:30:00,29.7,30.4,29.66,30.31,416600.0,22.5156,23.0463,22.4853,22.9781,416600.0
2011-03-03 10:00:00,30.31,30.45,30.27,30.28,193700.0,22.9781,23.0842,22.9477,22.9553,193700.0
2011-03-03 10:30:00,30.29,30.37,30.19,30.22,102900.0,22.9629,23.0235,22.8871,22.9098,102900.0
2011-03-03 11:00:00,30.23,30.31,30.22,30.3,101500.0,22.9174,22.9781,22.9098,22.9705,101500.0
2011-03-03 11:30:00,30.3,30.35,30.26,30.29,142800.0,22.9705,23.0084,22.9401,22.9629,142800.0
2011-03-03 12:00:00,30.29,30.32,30.27,30.3,96500.0,22.9629,22.9856,22.9477,22.9705,96500.0
2011-03-03 12:30:00,30.31,30.38,30.3,30.33,74300.0,22.9781,23.0311,22.9705,22.9932,74300.0
2011-03-03 13:00:00,30.32,30.36,30.29,30.31,85500.0,22.9856,23.016,22.9629,22.9781,85500.0
2011-03-03 13:30:00,30.31,30.32,30.26,30.28,83700.0,22.9781,22.9856,22.9401,22.9553,83700.0
2011-03-03 14:00:00,30.27,30.29,30.22,30.25,159300.0,22.9477,22.9629,22.9098,22.9326,159300.0
2011-03-03 14:30:00,30.25,30.33,30.25,30.33,188300.0,22.9326,22.9932,22.9326,22.9932,188300.0
2011-03-03 15:00:00,30.33,30.33,30.28,30.29,237900.0,22.9932,22.9932,22.9553,22.9629,237900.0
2011-03-03 15:30:00,30.29,30.36,30.26,30.34,567700.0,22.9629,23.016,22.9401,23.0008,567700.0
2011-03-04 09:30:00,30.25,30.5,30.14,30.5,229900.0,22.9326,23.1221,22.8492,23.1221,229900.0
2011-03-04 10:00:00,30.5,30.56,30.27,30.32,268300.0,23.1221,23.1676,22.9477,22.9856,268300.0
2011-03-04 10:30:00,30.32,30.36,30.24,30.32,135300.0,22.9856,23.016,22.925,22.9856,135300.0
2011-03-04 11:00:00,30.32,30.35,30.27,30.34,145200.0,22.9856,23.0084,22.9477,23.0008,145200.0
2011-03-04 11:30:00,30.34,30.43,30.3,30.31,169000.0,23.0008,23.069,22.9705,22.9781,169000.0
2011-03-04 12:00:00,30.31,30.31,30.1,30.12,114500.0,22.9781,22.9781,22.8189,22.834,114500.0
2011-03-04 12:30:00,30.13,30.14,30.01,30.02,147400.0,22.8416,22.8492,22.7506,22.7582,147400.0
2011-03-04 13:00:00,30.03,30.04,29.96,29.99,154600.0,22.7658,22.7734,22.7127,22.7355,154600.0
2011-03-04 13:30:00,30.0,30.07,29.92,29.97,151000.0,22.743,22.7961,22.6824,22.7203,151000.0
2011-03-04 14:00:00,29.97,30.09,29.95,30.06,171600.0,22.7203,22.8113,22.7051,22.7885,171600.0
2011-03-04 14:30:00,30.06,30.14,30.04,30.14,89000.0,22.7885,22.8492,22.7734,22.8492,89000.0
2011-03-04 15:00:00,30.14,30.19,30.09,30.11,169800.0,22.8492,22.8871,22.8113,22.8264,169800.0
2011-03-04 15:30:00,30.12,30.28,30.09,30.26,580700.0,22.834,22.9553,22.8113,22.9401,580700.0
2011-03-07 09:30:00,30.19,30.5,30.18,30.44,233600.0,22.8871,23.1221,22.8795,23.0766,233600.0
2011-03-07 10:00:00,30.46,30.49,30.32,30.39,112300.0,23.0918,23.1145,22.9856,23.0387,112300.0
2011-03-07 10:30:00,30.4,30.4,30.24,30.24,141500.0,23.0463,23.0463,22.925,22.925,141500.0
2011-03-07 11:00:00,30.24,30.24,30.09,30.1,135400.0,22.925,22.925,22.8113,22.8189,135400.0
2011-03-07 11:30:00,30.09,30.15,30.01,30.03,212300.0,22.8113,22.8568,22.7506,22.7658,212300.0
2011-03-07 12:00:00,30.03,30.05,29.94,29.95,194300.0,22.7658,22.7809,22.6976,22.7051,194300.0
2011-03-07 12:30:00,29.95,29.97,29.8,29.81,163400.0,22.7051,22.7203,22.5914,22.599,163400.0
2011-03-07 13:00:00,29.82,29.92,29.77,29.92,165300.0,22.6066,22.6824,22.5687,22.6824,165300.0
2011-03-07 13:30:00,29.91,29.98,29.88,29.91,133400.0,22.6748,22.7279,22.6521,22.6748,133400.0
2011-03-07 14:00:00,29.91,30.04,29.91,29.97,106200.0,22.6748,22.7734,22.6748,22.7203,106200.0
2011-03-07 14:30:00,29.97,30.02,29.94,30.0,79900.0,22.7203,22.7582,22.6976,22.743,79900.0
2011-03-07 15:00:00,29.99,30.02,29.93,30.0,143400.0,22.7355,22.7582,22.69,22.743,143400.0
2011-03-07 15:30:00,30.01,30.09,29.93,29.95,532200.0,22.7506,22.8113,22.69,22.7051,532200.0
2011-03-08 09:30:00,30.04,30.24,29.9,29.96,254700.0,22.7734,22.925,22.6672,22.7127,254700.0
2011-03-08 10:00:00,29.96,30.09,29.96,30.02,208200.0,22.7127,22.8113,22.7127,22.7582,208200.0
2011-03-08 10:30:00,30.02,30.14,30.01,30.05,105500.0,22.7582,22.8492,22.7506,22.7809,105500.0
2011-03-08 11:00:00,30.05,30.11,29.98,30.09,181200.0,22.7809,22.8264,22.7279,22.8113,181200.0
2011-03-08 11:30:00,30.1,30.15,30.06,30.15,305700.0,22.8189,22.8568,22.7885,22.8568,305700.0
2011-03-08 12:00:00,30.15,30.21,30.13,30.19,188900.0,22.8568,22.9022,22.8416,22.8871,188900.0
2011-03-08 12:30:00,30.19,30.21,30.14,30.17,74400.0,22.8871,22.9022,22.8492,22.8719,74400.0
2011-03-08 13:00:00,30.17,30.22,30.17,30.22,103800.0,22.8719,22.9098,22.8719,22.9098,103800.0
2011-03-08 13:30:00,30.22,30.22,30.15,30.16,179200.0,22.9098,22.9098,22.8568,22.8643,179200.0
2011-03-08 14:00:00,30.16,30.17,30.09,30.13,219200.0,22.8643,22.8719,22.8113,22.8416,219200.0
2011-03-08 14:30:00,30.13,30.13,30.08,30.11,250900.0,22.8416,22.8416,22.8037,22.8264,250900.0
2011-03-08 15:00:00,30.11,30.12,30.08,30.09,293700.0,22.8264,22.834,22.8037,22.8113,293700.0
2011-03-08 15:30:00,30.09,30.16,30.05,30.1,814900.0,22.8113,22.8643,22.7809,22.8189,814900.0
2011-03-09 09:30:00,30.03,30.05,29.77,29.83,210200.0,22.7658,22.7809,22.5687,22.6142,210200.0
2011-03-09 10:00:00,29.82,29.95,29.75,29.91,106500.0,22.6066,22.7051,22.5535,22.6748,106500.0
2011-03-09 10:30:00,29.9,29.94,29.69,29.7,106100.0,22.6672,22.6976,22.508,22.5156,106100.0
2011-03-09 11:00:00,29.7,29.84,29.66,29.81,83100.0,22.5156,22.6217,22.4853,22.599,83100.0
2011-03-09 11:30:00,29.8,29.89,29.75,29.86,119700.0,22.5914,22.6596,22.5535,22.6369,119700.0
2011-03-09 12:00:00,29.87,29.95,29.81,29.83,256500.0,22.6445,22.7051,22.599,22.6142,256500.0
2011-03-09 12:30:00,29.83,29.84,29.78,29.82,185300.0,22.6142,22.6217,22.5763,22.6066,185300.0
2011-03-09 13:00:00,29.81,29.83,29.72,29.76,339500.0,22.599,22.6142,22.5308,22.5611,339500.0
2011-03-09 13:30:00,29.77,29.78,29.71,29.75,76600.0,22.5687,22.5763,22.5232,22.5535,76600.0
2011-03-09 14:00:00,29.76,29.78,29.72,29.75,124400.0,22.5611,22.5763,22.5308,22.5535,124400.0
2011-03-09 14:30:00,29.75,29.81,29.68,29.79,125000.0,22.5535,22.599,22.5004,22.5838,125000.0
2011-03-09 15:00:00,29.79,29.81,29.76,29.76,203500.0,22.5838,22.599,22.5611,22.5611,203500.0
2011-03-09 15:30:00,29.76,29.8,29.73,29.75,378500.0,22.5611,22.5914,22.5384,22.5535,378500.0
2011-03-10 09:30:00,29.58,29.58,29.46,29.52,249800.0,22.4246,22.4246,22.3337,22.3792,249800.0
2011-03-10 10:00:00,29.52,29.54,29.39,29.43,128900.0,22.3792,22.3943,22.2806,22.3109,128900.0
2011-03-10 10:30:00,29.44,29.57,29.4,29.56,182100.0,22.3185,22.4171,22.2882,22.4095,182100.0
2011-03-10 11:00:00,29.56,29.59,29.46,29.51,160500.0,22.4095,22.4322,22.3337,22.3716,160500.0
2011-03-10 11:30:00,29.5,29.54,29.43,29.54,117300.0,22.364,22.3943,22.3109,22.3943,117300.0
2011-03-10 12:00:00,29.53,29.53,29.38,29.41,250900.0,22.3867,22.3867,22.273,22.2958,250900.0
2011-03-10 12:30:00,29.42,29.44,29.35,29.44,165700.0,22.3033,22.3185,22.2503,22.3185,165700.0
2011-03-10 13:00:00,29.43,29.45,29.31,29.32,154400.0,22.3109,22.3261,22.22,22.2275,154400.0
2011-03-10 13:30:00,29.32,29.33,29.19,29.24,315100.0,22.2275,22.2351,22.129,22.1669,315100.0
2011-03-10 14:00:00,29.25,29.3,29.22,29.25,324400.0,22.1745,22.2124,22.1517,22.1745,324400.0
2011-03-10 14:30:00,29.24,29.34,29.24,29.31,255400.0,22.1669,22.2427,22.1669,22.22,255400.0
2011-03-10 15:00:00,29.31,29.33,29.22,29.25,353800.0,22.22,22.2351,22.1517,22.1745,353800.0
2011-03-10 15:30:00,29.25,29.32,29.2,29.22,779000.0,22.1745,22.2275,22.1366,22.1517,779000.0
2011-03-11 09:30:00,29.29,30.06,29.17,29.82,1027300.0,22.2048,22.7885,22.1138,22.6066,1027300.0
2011-03-11 10:00:00,29.82,29.85,29.69,29.77,797400.0,22.6066,22.6293,22.508,22.5687,797400.0
2011-03-11 10:30:00,29.78,29.85,29.75,29.84,298400.0,22.5763,22.6293,22.5535,22.6217,298400.0
2011-03-11 11:00:00,29.85,29.93,29.79,29.9,510800.0,22.6293,22.69,22.5838,22.6672,510800.0
2011-03-11 11:30:00,29.9,30.06,29.89,30.02,506200.0,22.6672,22.7885,22.6596,22.7582,506200.0
2011-03-11 12:00:00,30.02,30.13,29.99,30.12,412500.0,22.7582,22.8416,22.7355,22.834,412500.0
2011-03-11 12:30:00,30.12,30.22,30.07,30.11,452300.0,22.834,22.9098,22.7961,22.8264,452300.0
2011-03-11 13:00:00,30.12,30.14,30.05,30.12,280500.0,22.834,22.8492,22.7809,22.834,280500.0
2011-03-11 13:30:00,30.12,30.18,30.11,30.12,225600.0,22.834,22.8795,22.8264,22.834,225600.0
2011-03-11 14:00:00,30.13,30.33,30.12,30.3,415200.0,22.8416,22.9932,22.834,22.9705,415200.0
2011-03-11 14:30:00,30.3,30.37,30.28,30.31,329000.0,22.9705,23.0235,22.9553,22.9781,329000.0
2011-03-11 15:00:00,30.3,30.43,30.3,30.39,359900.0,22.9705,23.069,22.9705,23.0387,359900.0
2011-03-11 15:30:00,30.4,30.41,30.24,30.24,972100.0,23.0463,23.0539,22.925,22.925,972100.0
2011-03-14 09:30:00,29.58,30.65,29.54,30.6,1538600.0,22.4246,23.2358,22.3943,23.1979,1538600.0
2011-03-14 10:00:00,30.61,30.8,30.59,30.63,952300.0,23.2055,23.3495,23.1903,23.2206,952300.0
2011-03-14 10:30:00,30.62,30.78,30.51,30.75,711100.0,23.2131,23.3344,23.1297,23.3116,711100.0
2011-03-14 11:00:00,30.75,30.79,30.58,30.58,621700.0,23.3116,23.3419,23.1827,23.1827,621700.0
2011-03-14 11:30:00,30.59,30.6,30.38,30.43,824700.0,23.1903,23.1979,23.0311,23.069,824700.0
2011-03-14 12:00:00,30.43,30.45,30.32,30.36,483100.0,23.069,23.0842,22.9856,23.016,483100.0
2011-03-14 12:30:00,30.36,30.38,30.28,30.3,250400.0,23.016,23.0311,22.9553,22.9705,250400.0
2011-03-14 13:00:00,30.3,30.36,30.29,30.3,288400.0,22.9705,23.016,22.9629,22.9705,288400.0
2011-03-14 13:30:00,30.3,30.3,30.22,30.24,180700.0,22.9705,22.9705,22.9098,22.925,180700.0
2011-03-14 14:00:00,30.24,30.28,30.19,30.25,207800.0,22.925,22.9553,22.8871,22.9326,207800.0
2011-03-14 14:30:00,30.25,30.25,30.16,30.17,161900.0,22.9326,22.9326,22.8643,22.8719,161900.0
2011-03-14 15:00:00,30.16,30.21,30.12,30.12,347000.0,22.8643,22.9022,22.834,22.834,347000.0
2011-03-14 15:30:00,30.13,30.28,30.11,30.22,699300.0,22.8416,22.9553,22.8264,22.9098,699300.0
2011-03-15 09:30:00,29.52,29.98,29.52,29.68,396400.0,22.3792,22.7279,22.3792,22.5004,396400.0
2011-03-15 10:00:00,29.68,29.72,29.55,29.72,220800.0,22.5004,22.5308,22.4019,22.5308,220800.0
2011-03-15 10:30:00,29.72,29.83,29.67,29.8,147700.0,22.5308,22.6142,22.4929,22.5914,147700.0
2011-03-15 11:00:00,29.8,29.93,29.75,29.93,243300.0,22.5914,22.69,22.5535,22.69,243300.0
2011-03-15 11:30:00,29.92,30.06,29.92,30.02,259600.0,22.6824,22.7885,22.6824,22.7582,259600.0
2011-03-15 12:00:00,30.01,30.15,30.0,30.14,110300.0,22.7506,22.8568,22.743,22.8492,110300.0
2011-03-15 12:30:00,30.14,30.15,30.05,30.11,182000.0,22.8492,22.8568,22.7809,22.8264,182000.0
2011-03-15 13:00:00,30.11,30.14,30.05,30.05,130500.0,22.8264,22.8492,22.7809,22.7809,130500.0
2011-03-15 13:30:00,30.06,30.13,30.05,30.12,163600.0,22.7885,22.8416,22.7809,22.834,163600.0
2011-03-15 14:00:00,30.12,30.15,30.0,30.12,284400.0,22.834,22.8568,22.743,22.834,284400.0
2011-03-15 14:30:00,30.12,30.24,30.09,30.2,525600.0,22.834,22.925,22.8113,22.8947,525600.0
2011-03-15 15:00:00,30.19,30.23,30.08,30.1,840000.0,22.8871,22.9174,22.8037,22.8189,840000.0
2011-03-15 15:30:00,30.1,30.1,29.9,29.9,820600.0,22.8189,22.8189,22.6672,22.6672,820600.0
2011-03-16 09:30:00,29.87,29.94,29.67,29.68,312200.0,22.6445,22.6976,22.4929,22.5004,312200.0
2011-03-16 10:00:00,29.68,29.82,29.67,29.75,278000.0,22.5004,22.6066,22.4929,22.5535,278000.0
2011-03-16 10:30:00,29.75,29.79,29.59,29.6,159500.0,22.5535,22.5838,22.4322,22.4398,159500.0
2011-03-16 11:00:00,29.59,29.62,29.27,29.62,453500.0,22.4322,22.455,22.1896,22.455,453500.0
2011-03-16 11:30:00,29.64,29.69,29.59,29.61,117500.0,22.4701,22.508,22.4322,22.4474,117500.0
2011-03-16 12:00:00,29.62,29.64,29.38,29.5,286200.0,22.455,22.4701,22.273,22.364,286200.0
2011-03-16 12:30:00,29.49,29.51,29.35,29.4,390600.0,22.3564,22.3716,22.2503,22.2882,390600.0
2011-03-16 13:00:00,29.4,29.42,29.32,29.35,261100.0,22.2882,22.3033,22.2275,22.2503,261100.0
2011-03-16 13:30:00,29.35,29.36,29.2,29.21,269200.0,22.2503,22.2579,22.1366,22.1441,269200.0
2011-03-16 14:00:00,29.22,29.22,28.89,29.0,602000.0,22.1517,22.1517,21.9015,21.9849,602000.0
2011-03-16 14:30:00,29.0,29.18,28.96,29.17,551100.0,21.9849,22.1214,21.9546,22.1138,551100.0
2011-03-16 15:00:00,29.16,29.36,29.15,29.23,572000.0,22.1062,22.2579,22.0987,22.1593,572000.0
2011-03-16 15:30:00,29.24,29.29,29.17,29.17,625600.0,22.1669,22.2048,22.1138,22.1138,625600.0
2011-03-17 09:30:00,29.68,29.68,29.4,29.4,517700.0,22.5004,22.5004,22.2882,22.2882,517700.0
2011-03-17 10:00:00,29.41,29.47,29.29,29.41,303000.0,22.2958,22.3412,22.2048,22.2958,303000.0
2011-03-17 10:30:00,29.41,29.41,29.32,29.35,344400.0,22.2958,22.2958,22.2275,22.2503,344400.0
2011-03-17 11:00:00,29.36,29.39,29.21,29.23,189600.0,22.2579,22.2806,22.1441,22.1593,189600.0
2011-03-17 11:30:00,29.23,29.3,29.17,29.2,241700.0,22.1593,22.2124,22.1138,22.1366,241700.0
2011-03-17 12:00:00,29.21,29.27,29.21,29.25,191600.0,22.1441,22.1896,22.1441,22.1745,191600.0
2011-03-17 12:30:00,29.25,29.26,29.21,29.23,116600.0,22.1745,22.182,22.1441,22.1593,116600.0
2011-03-17 13:00:00,29.23,29.26,29.14,29.15,174900.0,22.1593,22.182,22.0911,22.0987,174900.0
2011-03-17 13:30:00,29.15,29.19,29.05,29.1,166700.0,22.0987,22.129,22.0228,22.0607,166700.0
2011-03-17 14:00:00,29.11,29.17,29.06,29.13,129100.0,22.0683,22.1138,22.0304,22.0835,129100.0
2011-03-17 14:30:00,29.13,29.22,29.12,29.2,127200.0,22.0835,22.1517,22.0759,22.1366,127200.0
2011-03-17 15:00:00,29.2,29.24,29.15,29.15,314100.0,22.1366,22.1669,22.0987,22.0987,314100.0
2011-03-17 15:30:00,29.15,29.2,29.15,29.17,807000.0,22.0987,22.1366,22.0987,22.1138,807000.0
2011-03-18 09:30:00,29.49,29.58,29.31,29.35,763500.0,22.3564,22.4246,22.22,22.2503,763500.0
2011-03-18 10:00:00,29.35,29.36,29.2,29.21,219300.0,22.2503,22.2579,22.1366,22.1441,219300.0
2011-03-18 10:30:00,29.21,29.21,29.14,29.19,262200.0,22.1441,22.1441,22.0911,22.129,262200.0
2011-03-18 11:00:00,29.18,29.24,29.15,29.17,417700.0,22.1214,22.1669,22.0987,22.1138,417700.0
2011-03-18 11:30:00,29.17,29.23,29.12,29.23,407800.0,22.1138,22.1593,22.0759,22.1593,407800.0
2011-03-18 12:00:00,29.23,29.24,29.17,29.19,159100.0,22.1593,22.1669,22.1138,22.129,159100.0
2011-03-18 12:30:00,29.2,29.27,29.18,29.26,152700.0,22.1366,22.1896,22.1214,22.182,152700.0
2011-03-18 13:00:00,29.26,29.31,29.22,29.24,161600.0,22.182,22.22,22.1517,22.1669,161600.0
2011-03-18 13:30:00,29.24,29.26,29.22,29.26,134200.0,22.1669,22.182,22.1517,22.182,134200.0
2011-03-18 14:00:00,29.26,29.26,29.14,29.21,160500.0,22.182,22.182,22.0911,22.1441,160500.0
2011-03-18 14:30:00,29.21,29.28,29.18,29.21,215000.0,22.1441,22.1972,22.1214,22.1441,215000.0
2011-03-18 15:00:00,29.21,29.26,29.14,29.19,414100.0,22.1441,22.182,22.0911,22.129,414100.0
2011-03-18 15:30:00,29.19,29.21,29.16,29.2,447700.0,22.129,22.1441,22.1062,22.1366,447700.0
2011-03-21 09:30:00,29.42,29.58,29.37,29.44,344100.0,22.3033,22.4246,22.2654,22.3185,344100.0
2011-03-21 10:00:00,29.44,29.47,29.41,29.45,153100.0,22.3185,22.3412,22.2958,22.3261,153100.0
2011-03-21 10:30:00,29.45,29.47,29.41,29.45,256900.0,22.3261,22.3412,22.2958,22.3261,256900.0
2011-03-21 11:00:00,29.45,29.46,29.42,29.44,126400.0,22.3261,22.3337,22.3033,22.3185,126400.0
2011-03-21 11:30:00,29.44,29.45,29.42,29.44,81400.0,22.3185,22.3261,22.3033,22.3185,81400.0
2011-03-21 12:00:00,29.45,29.45,29.43,29.44,89400.0,22.3261,22.3261,22.3109,22.3185,89400.0
2011-03-21 12:30:00,29.44,29.45,29.38,29.41,101100.0,22.3185,22.3261,22.273,22.2958,101100.0
2011-03-21 13:00:00,29.41,29.44,29.4,29.41,60600.0,22.2958,22.3185,22.2882,22.2958,60600.0
2011-03-21 13:30:00,29.4,29.45,29.4,29.45,55200.0,22.2882,22.3261,22.2882,22.3261,55200.0
2011-03-21 14:00:00,29.45,29.45,29.41,29.43,90800.0,22.3261,22.3261,22.2958,22.3109,90800.0
2011-03-21 14:30:00,29.44,29.45,29.42,29.43,153900.0,22.3185,22.3261,22.3033,22.3109,153900.0
2011-03-21 15:00:00,29.44,29.44,29.41,29.42,275300.0,22.3185,22.3185,22.2958,22.3033,275300.0
2011-03-21 15:30:00,29.42,29.46,29.41,29.43,551300.0,22.3033,22.3337,22.2958,22.3109,551300.0
2011-03-22 09:30:00,29.49,29.56,29.43,29.47,158500.0,22.3564,22.4095,22.3109,22.3412,158500.0
2011-03-22 10:00:00,29.47,29.51,29.43,29.5,69800.0,22.3412,22.3716,22.3109,22.364,69800.0
2011-03-22 10:30:00,29.5,29.5,29.35,29.35,41200.0,22.364,22.364,22.2503,22.2503,41200.0
2011-03-22 11:00:00,29.35,29.46,29.35,29.46,253500.0,22.2503,22.3337,22.2503,22.3337,253500.0
2011-03-22 11:30:00,29.46,29.49,29.44,29.45,72900.0,22.3337,22.3564,22.3185,22.3261,72900.0
2011-03-22 12:00:00,29.46,29.46,29.32,29.32,86600.0,22.3337,22.3337,22.2275,22.2275,86600.0
2011-03-22 12:30:00,29.33,29.33,29.28,29.31,77100.0,22.2351,22.2351,22.1972,22.22,77100.0
2011-03-22 13:00:00,29.32,29.32,29.2,29.21,107000.0,22.2275,22.2275,22.1366,22.1441,107000.0
2011-03-22 13:30:00,29.2,29.26,29.18,29.2,235400.0,22.1366,22.182,22.1214,22.1366,235400.0
2011-03-22 14:00:00,29.2,29.22,29.15,29.19,114900.0,22.1366,22.1517,22.0987,22.129,114900.0
2011-03-22 14:30:00,29.19,29.26,29.19,29.2,97000.0,22.129,22.182,22.129,22.1366,97000.0
2011-03-22 15:00:00,29.21,29.21,29.09,29.09,365100.0,22.1441,22.1441,22.0532,22.0532,365100.0
2011-03-22 15:30:00,29.1,29.14,29.05,29.05,826300.0,22.0607,22.0911,22.0228,22.0228,826300.0
2011-03-23 09:30:00,29.02,29.07,28.82,29.0,175500.0,22.0001,22.038,21.8485,21.9849,175500.0
2011-03-23 10:00:00,28.99,29.07,28.88,29.05,386800.0,21.9774,22.038,21.894,22.0228,386800.0
2011-03-23 10:30:00,29.05,29.13,29.02,29.05,247300.0,22.0228,22.0835,22.0001,22.0228,247300.0
2011-03-23 11:00:00,29.04,29.17,29.04,29.14,331900.0,22.0153,22.1138,22.0153,22.0911,331900.0
2011-03-23 11:30:00,29.15,29.17,29.03,29.03,404400.0,22.0987,22.1138,22.0077,22.0077,404400.0
2011-03-23 12:00:00,29.03,29.12,28.98,29.12,109100.0,22.0077,22.0759,21.9698,22.0759,109100.0
2011-03-23 12:30:00,29.12,29.14,29.04,29.09,236900.0,22.0759,22.0911,22.0153,22.0532,236900.0
2011-03-23 13:00:00,29.09,29.12,29.01,29.02,236400.0,22.0532,22.0759,21.9925,22.0001,236400.0
2011-03-23 13:30:00,29.02,29.25,29.02,29.24,354600.0,22.0001,22.1745,22.0001,22.1669,354600.0
2011-03-23 14:00:00,29.23,29.27,29.2,29.22,237000.0,22.1593,22.1896,22.1366,22.1517,237000.0
2011-03-23 14:30:00,29.23,29.29,29.2,29.29,379400.0,22.1593,22.2048,22.1366,22.2048,379400.0
2011-03-23 15:00:00,29.28,29.37,29.28,29.35,319900.0,22.1972,22.2654,22.1972,22.2503,319900.0
2011-03-23 15:30:00,29.35,29.35,29.26,29.26,426900.0,22.2503,22.2503,22.182,22.182,426900.0
2011-03-24 09:30:00,29.33,29.42,29.24,29.34,485900.0,22.2351,22.3033,22.1669,22.2427,485900.0
2011-03-24 10:00:00,29.34,29.41,29.32,29.36,148700.0,22.2427,22.2958,22.2275,22.2579,148700.0
2011-03-24 10:30:00,29.36,29.43,29.31,29.41,129000.0,22.2579,22.3109,22.22,22.2958,129000.0
2011-03-24 11:00:00,29.4,29.51,29.39,29.5,425100.0,22.2882,22.3716,22.2806,22.364,425100.0
2011-03-24 11:30:00,29.49,29.51,29.42,29.42,270600.0,22.3564,22.3716,22.3033,22.3033,270600.0
2011-03-24 12:00:00,29.43,29.51,29.42,29.51,269400.0,22.3109,22.3716,22.3033,22.3716,269400.0
2011-03-24 12:30:00,29.5,29.53,29.47,29.5,146100.0,22.364,22.3867,22.3412,22.364,146100.0
2011-03-24 13:00:00,29.51,29.51,29.47,29.48,63200.0,22.3716,22.3716,22.3412,22.3488,63200.0
2011-03-24 13:30:00,29.49,29.5,29.38,29.4,97500.0,22.3564,22.364,22.273,22.2882,97500.0
2011-03-24 14:00:00,29.4,29.42,29.38,29.41,76100.0,22.2882,22.3033,22.273,22.2958,76100.0
2011-03-24 14:30:00,29.42,29.46,29.41,29.42,94600.0,22.3033,22.3337,22.2958,22.3033,94600.0
2011-03-24 15:00:00,29.42,29.5,29.4,29.49,180200.0,22.3033,22.364,22.2882,22.3564,180200.0
2011-03-24 15:30:00,29.49,29.5,29.43,29.48,231200.0,22.3564,22.364,22.3109,22.3488,231200.0
2011-03-25 09:30:00,29.54,29.7,29.46,29.63,573700.0,22.3943,22.5156,22.3337,22.4625,573700.0
2011-03-25 10:00:00,29.64,29.77,29.63,29.75,360100.0,22.4701,22.5687,22.4625,22.5535,360100.0
2011-03-25 10:30:00,29.75,29.78,29.67,29.77,374400.0,22.5535,22.5763,22.4929,22.5687,374400.0
2011-03-25 11:00:00,29.77,29.84,29.77,29.83,128300.0,22.5687,22.6217,22.5687,22.6142,128300.0
2011-03-25 11:30:00,29.83,29.85,29.82,29.85,84100.0,22.6142,22.6293,22.6066,22.6293,84100.0
2011-03-25 12:00:00,29.85,29.88,29.84,29.85,277000.0,22.6293,22.6521,22.6217,22.6293,277000.0
2011-03-25 12:30:00,29.85,29.86,29.78,29.86,165400.0,22.6293,22.6369,22.5763,22.6369,165400.0
2011-03-25 13:00:00,29.85,29.9,29.83,29.88,153700.0,22.6293,22.6672,22.6142,22.6521,153700.0
2011-03-25 13:30:00,29.88,29.89,29.81,29.81,101100.0,22.6521,22.6596,22.599,22.599,101100.0
2011-03-25 14:00:00,29.82,29.84,29.81,29.84,72000.0,22.6066,22.6217,22.599,22.6217,72000.0
2011-03-25 14:30:00,29.83,29.87,29.83,29.87,259500.0,22.6142,22.6445,22.6142,22.6445,259500.0
2011-03-25 15:00:00,29.86,29.87,29.83,29.84,311600.0,22.6369,22.6445,22.6142,22.6217,311600.0
2011-03-25 15:30:00,29.84,29.85,29.77,29.82,444700.0,22.6217,22.6293,22.5687,22.6066,444700.0
2011-03-28 09:30:00,29.92,29.92,29.73,29.85,227900.0,22.6824,22.6824,22.5384,22.6293,227900.0
2011-03-28 10:00:00,29.85,29.87,29.79,29.8,303100.0,22.6293,22.6445,22.5838,22.5914,303100.0
2011-03-28 10:30:00,29.8,29.82,29.75,29.76,163800.0,22.5914,22.6066,22.5535,22.5611,163800.0
2011-03-28 11:00:00,29.76,29.81,29.75,29.79,175300.0,22.5611,22.599,22.5535,22.5838,175300.0
2011-03-28 11:30:00,29.79,29.87,29.78,29.83,140400.0,22.5838,22.6445,22.5763,22.6142,140400.0
2011-03-28 12:00:00,29.84,29.91,29.83,29.9,133200.0,22.6217,22.6748,22.6142,22.6672,133200.0
2011-03-28 12:30:00,29.9,30.0,29.9,30.0,132600.0,22.6672,22.743,22.6672,22.743,132600.0
2011-03-28 13:00:00,30.0,30.07,29.96,29.96,281700.0,22.743,22.7961,22.7127,22.7127,281700.0
2011-03-28 13:30:00,29.96,29.97,29.92,29.92,101400.0,22.7127,22.7203,22.6824,22.6824,101400.0
2011-03-28 14:00:00,29.92,29.93,29.83,29.89,116800.0,22.6824,22.69,22.6142,22.6596,116800.0
2011-03-28 14:30:00,29.89,29.91,29.85,29.86,104500.0,22.6596,22.6748,22.6293,22.6369,104500.0
2011-03-28 15:00:00,29.86,29.91,29.85,29.9,155900.0,22.6369,22.6748,22.6293,22.6672,155900.0
2011-03-28 15:30:00,29.89,29.9,29.83,29.84,387200.0,22.6596,22.6672,22.6142,22.6217,387200.0
2011-03-29 09:30:00,29.76,29.85,29.7,29.74,252500.0,22.5611,22.6293,22.5156,22.5459,252500.0
2011-03-29 10:00:00,29.73,29.76,29.66,29.7,396200.0,22.5384,22.5611,22.4853,22.5156,396200.0
2011-03-29 10:30:00,29.7,29.7,29.58,29.6,123600.0,22.5156,22.5156,22.4246,22.4398,123600.0
2011-03-29 11:00:00,29.61,29.75,29.6,29.75,90100.0,22.4474,22.5535,22.4398,22.5535,90100.0
2011-03-29 11:30:00,29.74,29.75,29.72,29.72,118200.0,22.5459,22.5535,22.5308,22.5308,118200.0
2011-03-29 12:00:00,29.72,29.77,29.68,29.71,297600.0,22.5308,22.5687,22.5004,22.5232,297600.0
2011-03-29 12:30:00,29.71,29.8,29.69,29.77,463200.0,22.5232,22.5914,22.508,22.5687,463200.0
2011-03-29 13:00:00,29.77,29.78,29.69,29.71,94400.0,22.5687,22.5763,22.508,22.5232,94400.0
2011-03-29 13:30:00,29.71,29.77,29.71,29.74,53300.0,22.5232,22.5687,22.5232,22.5459,53300.0
2011-03-29 14:00:00,29.72,29.78,29.72,29.73,72700.0,22.5308,22.5763,22.5308,22.5384,72700.0
2011-03-29 14:30:00,29.73,29.79,29.73,29.77,78200.0,22.5384,22.5838,22.5384,22.5687,78200.0
2011-03-29 15:00:00,29.77,29.85,29.74,29.85,241500.0,22.5687,22.6293,22.5459,22.6293,241500.0
2011-03-29 15:30:00,29.85,29.92,29.84,29.91,385200.0,22.6293,22.6824,22.6217,22.6748,385200.0
2011-03-30 09:30:00,29.99,30.03,29.79,29.83,234600.0,22.7355,22.7658,22.5838,22.6142,234600.0
2011-03-30 10:00:00,29.84,29.85,29.71,29.8,158200.0,22.6217,22.6293,22.5232,22.5914,158200.0
2011-03-30 10:30:00,29.79,29.81,29.67,29.74,369300.0,22.5838,22.599,22.4929,22.5459,369300.0
2011-03-30 11:00:00,29.74,29.79,29.73,29.73,152300.0,22.5459,22.5838,22.5384,22.5384,152300.0
2011-03-30 11:30:00,29.73,29.76,29.73,29.73,103600.0,22.5384,22.5611,22.5384,22.5384,103600.0
2011-03-30 12:00:00,29.74,29.81,29.73,29.78,117000.0,22.5459,22.599,22.5384,22.5763,117000.0
2011-03-30 12:30:00,29.78,29.8,29.78,29.79,73000.0,22.5763,22.5914,22.5763,22.5838,73000.0
2011-03-30 13:00:00,29.79,29.87,29.79,29.82,119700.0,22.5838,22.6445,22.5838,22.6066,119700.0
2011-03-30 13:30:00,29.83,29.88,29.82,29.83,135900.0,22.6142,22.6521,22.6066,22.6142,135900.0
2011-03-30 14:00:00,29.84,29.85,29.81,29.82,416700.0,22.6217,22.6293,22.599,22.6066,416700.0
2011-03-30 14:30:00,29.82,29.83,29.78,29.79,93200.0,22.6066,22.6142,22.5763,22.5838,93200.0
2011-03-30 15:00:00,29.8,29.83,29.79,29.79,95500.0,22.5914,22.6142,22.5838,22.5838,95500.0
2011-03-30 15:30:00,29.79,29.84,29.76,29.84,401900.0,22.5838,22.6217,22.5611,22.6217,401900.0
2011-03-31 09:30:00,29.9,29.94,29.75,29.82,134400.0,22.6672,22.6976,22.5535,22.6066,134400.0
2011-03-31 10:00:00,29.81,29.85,29.76,29.83,79900.0,22.599,22.6293,22.5611,22.6142,79900.0
2011-03-31 10:30:00,29.82,29.83,29.72,29.76,198600.0,22.6066,22.6142,22.5308,22.5611,198600.0
2011-03-31 11:00:00,29.76,29.76,29.72,29.72,93300.0,22.5611,22.5611,22.5308,22.5308,93300.0
2011-03-31 11:30:00,29.72,29.76,29.67,29.73,62300.0,22.5308,22.5611,22.4929,22.5384,62300.0
2011-03-31 12:00:00,29.73,29.76,29.72,29.76,38700.0,22.5384,22.5611,22.5308,22.5611,38700.0
2011-03-31 12:30:00,29.75,29.81,29.75,29.8,30800.0,22.5535,22.599,22.5535,22.5914,30800.0
2011-03-31 13:00:00,29.81,29.85,29.8,29.84,46200.0,22.599,22.6293,22.5914,22.6217,46200.0
2011-03-31 13:30:00,29.85,29.85,29.82,29.83,44400.0,22.6293,22.6293,22.6066,22.6142,44400.0
2011-03-31 14:00:00,29.83,29.84,29.78,29.78,110900.0,22.6142,22.6217,22.5763,22.5763,110900.0
2011-03-31 14:30:00,29.78,29.83,29.78,29.83,66500.0,22.5763,22.6142,22.5763,22.6142,66500.0
2011-03-31 15:00:00,29.82,29.89,29.81,29.88,362700.0,22.6066,22.6596,22.599,22.6521,362700.0
2011-03-31 15:30:00,29.89,29.91,29.81,29.83,489200.0,22.6596,22.6748,22.599,22.6142,489200.0
2011-04-01 09:30:00,29.83,30.15,29.83,30.0,433900.0,22.6142,22.8568,22.6142,22.743,433900.0
2011-04-01 10:00:00,30.0,30.11,29.99,30.05,282300.0,22.743,22.8264,22.7355,22.7809,282300.0
2011-04-01 10:30:00,30.05,30.13,30.05,30.13,172800.0,22.7809,22.8416,22.7809,22.8416,172800.0
2011-04-01 11:00:00,30.12,30.13,30.08,30.09,237400.0,22.834,22.8416,22.8037,22.8113,237400.0
2011-04-01 11:30:00,30.09,30.1,30.02,30.02,122800.0,22.8113,22.8189,22.7582,22.7582,122800.0
2011-04-01 12:00:00,30.03,30.03,29.99,29.99,78100.0,22.7658,22.7658,22.7355,22.7355,78100.0
2011-04-01 12:30:00,30.0,30.0,29.94,29.95,105200.0,22.743,22.743,22.6976,22.7051,105200.0
2011-04-01 13:00:00,29.95,29.99,29.94,29.96,125500.0,22.7051,22.7355,22.6976,22.7127,125500.0
2011-04-01 13:30:00,29.97,30.0,29.95,30.0,116500.0,22.7203,22.743,22.7051,22.743,116500.0
2011-04-01 14:00:00,30.0,30.0,29.98,30.0,73900.0,22.743,22.743,22.7279,22.743,73900.0
2011-04-01 14:30:00,29.99,30.0,29.95,29.99,135500.0,22.7355,22.743,22.7051,22.7355,135500.0
2011-04-01 15:00:00,29.99,29.99,29.88,29.94,317500.0,22.7355,22.7355,22.6521,22.6976,317500.0
2011-04-01 15:30:00,29.95,30.03,29.95,29.99,488200.0,22.7051,22.7658,22.7051,22.7355,488200.0
2011-04-04 09:30:00,30.0,30.19,29.97,30.14,482100.0,22.743,22.8871,22.7203,22.8492,482100.0
2011-04-04 10:00:00,30.15,30.16,30.11,30.11,117400.0,22.8568,22.8643,22.8264,22.8264,117400.0
2011-04-04 10:30:00,30.12,30.21,30.09,30.19,353700.0,22.834,22.9022,22.8113,22.8871,353700.0
2011-04-04 11:00:00,30.2,30.25,30.18,30.24,105400.0,22.8947,22.9326,22.8795,22.925,105400.0
2011-04-04 11:30:00,30.25,30.34,30.24,30.31,572200.0,22.9326,23.0008,22.925,22.9781,572200.0
2011-04-04 12:00:00,30.31,30.32,30.27,30.28,92500.0,22.9781,22.9856,22.9477,22.9553,92500.0
2011-04-04 12:30:00,30.27,30.28,30.16,30.17,113600.0,22.9477,22.9553,22.8643,22.8719,113600.0
2011-04-04 13:00:00,30.16,30.25,30.15,30.23,78900.0,22.8643,22.9326,22.8568,22.9174,78900.0
2011-04-04 13:30:00,30.22,30.22,30.11,30.16,69100.0,22.9098,22.9098,22.8264,22.8643,69100.0
2011-04-04 14:00:00,30.16,30.2,30.13,30.16,91000.0,22.8643,22.8947,22.8416,22.8643,91000.0
2011-04-04 14:30:00,30.17,30.17,30.1,30.1,50000.0,22.8719,22.8719,22.8189,22.8189,50000.0
2011-04-04 15:00:00,30.1,30.2,30.1,30.19,287700.0,22.8189,22.8947,22.8189,22.8871,287700.0
2011-04-04 15:30:00,30.18,30.19,30.14,30.16,298200.0,22.8795,22.8871,22.8492,22.8643,298200.0
2011-04-05 09:30:00,30.17,30.19,30.06,30.09,299300.0,22.8719,22.8871,22.7885,22.8113,299300.0
2011-04-05 10:00:00,30.09,30.1,29.93,30.0,309600.0,22.8113,22.8189,22.69,22.743,309600.0
2011-04-05 10:30:00,30.01,30.04,29.94,29.94,80500.0,22.7506,22.7734,22.6976,22.6976,80500.0
2011-04-05 11:00:00,29.95,29.96,29.88,29.88,192900.0,22.7051,22.7127,22.6521,22.6521,192900.0
2011-04-05 11:30:00,29.89,29.97,29.88,29.97,104500.0,22.6596,22.7203,22.6521,22.7203,104500.0
2011-04-05 12:00:00,29.97,29.97,29.9,29.91,111700.0,22.7203,22.7203,22.6672,22.6748,111700.0
2011-04-05 12:30:00,29.91,29.92,29.77,29.82,195400.0,22.6748,22.6824,22.5687,22.6066,195400.0
2011-04-05 13:00:00,29.83,29.86,29.79,29.8,76900.0,22.6142,22.6369,22.5838,22.5914,76900.0
2011-04-05 13:30:00,29.8,29.88,29.79,29.87,48800.0,22.5914,22.6521,22.5838,22.6445,48800.0
2011-04-05 14:00:00,29.87,29.9,29.84,29.89,51600.0,22.6445,22.6672,22.6217,22.6596,51600.0
2011-04-05 14:30:00,29.89,29.94,29.87,29.94,188400.0,22.6596,22.6976,22.6445,22.6976,188400.0
2011-04-05 15:00:00,29.93,29.94,29.86,29.87,69900.0,22.69,22.6976,22.6369,22.6445,69900.0
2011-04-05 15:30:00,29.87,29.88,29.82,29.87,308100.0,22.6445,22.6521,22.6066,22.6445,308100.0
2011-04-06 09:30:00,29.86,29.86,29.68,29.69,145700.0,22.7966,22.7966,22.6592,22.6669,145700.0
2011-04-06 10:00:00,29.7,29.74,29.66,29.71,87500.0,22.6745,22.705,22.644,22.6821,87500.0
2011-04-06 10:30:00,29.71,29.75,29.69,29.73,136800.0,22.6821,22.7127,22.6669,22.6974,136800.0
2011-04-06 11:00:00,29.74,29.74,29.67,29.67,117300.0,22.705,22.705,22.6516,22.6516,117300.0
2011-04-06 11:30:00,29.68,29.7,29.57,29.58,97600.0,22.6592,22.6745,22.5752,22.5829,97600.0
2011-04-06 12:00:00,29.58,29.73,29.58,29.72,300700.0,22.5829,22.6974,22.5829,22.6898,300700.0
2011-04-06 12:30:00,29.72,29.73,29.67,29.7,276800.0,22.6898,22.6974,22.6516,22.6745,276800.0
2011-04-06 13:00:00,29.7,29.71,29.67,29.68,28700.0,22.6745,22.6821,22.6516,22.6592,28700.0
2011-04-06 13:30:00,29.68,29.68,29.66,29.67,29100.0,22.6592,22.6592,22.644,22.6516,29100.0
2011-04-06 14:00:00,29.67,29.7,29.65,29.67,68800.0,22.6516,22.6745,22.6363,22.6516,68800.0
2011-04-06 14:30:00,29.66,29.71,29.66,29.69,75300.0,22.644,22.6821,22.644,22.6669,75300.0
2011-04-06 15:00:00,29.68,29.71,29.68,29.7,261000.0,22.6592,22.6821,22.6592,22.6745,261000.0
2011-04-06 15:30:00,29.71,29.76,29.7,29.75,340800.0,22.6821,22.7203,22.6745,22.7127,340800.0
2011-04-07 09:30:00,29.66,29.81,29.63,29.81,193900.0,22.644,22.7585,22.621,22.7585,193900.0
2011-04-07 10:00:00,29.8,29.99,29.79,29.98,171100.0,22.7508,22.8959,22.7432,22.8883,171100.0
2011-04-07 10:30:00,29.97,29.98,29.73,29.97,270200.0,22.8806,22.8883,22.6974,22.8806,270200.0
2011-04-07 11:00:00,29.97,30.26,29.95,30.26,569100.0,22.8806,23.102,22.8654,23.102,569100.0
2011-04-07 11:30:00,30.26,30.26,30.06,30.12,619400.0,23.102,23.102,22.9493,22.9951,619400.0
2011-04-07 12:00:00,30.12,30.13,30.04,30.1,244600.0,22.9951,23.0028,22.9341,22.9799,244600.0
2011-04-07 12:30:00,30.1,30.2,30.1,30.17,179300.0,22.9799,23.0562,22.9799,23.0333,179300.0
2011-04-07 13:00:00,30.17,30.18,30.09,30.1,151700.0,23.0333,23.0409,22.9722,22.9799,151700.0
2011-04-07 13:30:00,30.1,30.15,30.09,30.11,115900.0,22.9799,23.018,22.9722,22.9875,115900.0
2011-04-07 14:00:00,30.13,30.17,30.09,30.1,107500.0,23.0028,23.0333,22.9722,22.9799,107500.0
2011-04-07 14:30:00,30.1,30.17,30.08,30.15,113500.0,22.9799,23.0333,22.9646,23.018,113500.0
2011-04-07 15:00:00,30.15,30.21,30.13,30.17,177400.0,23.018,23.0639,23.0028,23.0333,177400.0
2011-04-07 15:30:00,30.16,30.31,30.15,30.25,634400.0,23.0257,23.1402,23.018,23.0944,634400.0
2011-04-08 09:30:00,30.3,30.34,30.18,30.21,244500.0,23.1326,23.1631,23.0409,23.0639,244500.0
2011-04-08 10:00:00,30.2,30.21,30.02,30.1,247400.0,23.0562,23.0639,22.9188,22.9799,247400.0
2011-04-08 10:30:00,30.1,30.13,30.02,30.04,110800.0,22.9799,23.0028,22.9188,22.9341,110800.0
2011-04-08 11:00:00,30.04,30.06,29.98,29.98,171200.0,22.9341,22.9493,22.8883,22.8883,171200.0
2011-04-08 11:30:00,29.98,30.08,29.96,30.08,90700.0,22.8883,22.9646,22.873,22.9646,90700.0
2011-04-08 12:00:00,30.07,30.1,30.06,30.08,47000.0,22.957,22.9799,22.9493,22.9646,47000.0
2011-04-08 12:30:00,30.07,30.12,30.07,30.11,91600.0,22.957,22.9951,22.957,22.9875,91600.0
2011-04-08 13:00:00,30.11,30.13,30.09,30.13,201600.0,22.9875,23.0028,22.9722,23.0028,201600.0
2011-04-08 13:30:00,30.12,30.14,30.09,30.09,92800.0,22.9951,23.0104,22.9722,22.9722,92800.0
2011-04-08 14:00:00,30.09,30.1,30.01,30.01,55600.0,22.9722,22.9799,22.9112,22.9112,55600.0
2011-04-08 14:30:00,30.01,30.01,29.9,29.91,182800.0,22.9112,22.9112,22.8272,22.8348,182800.0
2011-04-08 15:00:00,29.91,29.95,29.89,29.95,166700.0,22.8348,22.8654,22.8195,22.8654,166700.0
2011-04-08 15:30:00,29.95,30.1,29.94,30.06,565500.0,22.8654,22.9799,22.8577,22.9493,565500.0
2011-04-11 09:30:00,30.09,30.09,29.95,30.02,108800.0,22.9722,22.9722,22.8654,22.9188,108800.0
2011-04-11 10:00:00,30.02,30.07,29.99,30.06,151100.0,22.9188,22.957,22.8959,22.9493,151100.0
2011-04-11 10:30:00,30.06,30.12,30.05,30.06,124200.0,22.9493,22.9951,22.9417,22.9493,124200.0
2011-04-11 11:00:00,30.07,30.07,29.97,29.99,148400.0,22.957,22.957,22.8806,22.8959,148400.0
2011-04-11 11:30:00,29.98,30.0,29.96,29.97,119000.0,22.8883,22.9035,22.873,22.8806,119000.0
2011-04-11 12:00:00,29.98,30.0,29.93,29.95,112400.0,22.8883,22.9035,22.8501,22.8654,112400.0
2011-04-11 12:30:00,29.95,29.98,29.89,29.9,57200.0,22.8654,22.8883,22.8195,22.8272,57200.0
2011-04-11 13:00:00,29.9,29.9,29.8,29.89,106600.0,22.8272,22.8272,22.7508,22.8195,106600.0
2011-04-11 13:30:00,29.89,29.91,29.85,29.87,87500.0,22.8195,22.8348,22.789,22.8043,87500.0
2011-04-11 14:00:00,29.87,29.91,29.85,29.87,88000.0,22.8043,22.8348,22.789,22.8043,88000.0
2011-04-11 14:30:00,29.87,29.89,29.83,29.84,98300.0,22.8043,22.8195,22.7737,22.7814,98300.0
2011-04-11 15:00:00,29.84,29.85,29.77,29.79,105500.0,22.7814,22.789,22.7279,22.7432,105500.0
2011-04-11 15:30:00,29.79,29.84,29.78,29.84,300700.0,22.7432,22.7814,22.7356,22.7814,300700.0
2011-04-12 09:30:00,29.66,29.72,29.47,29.55,129600.0,22.644,22.6898,22.4989,22.56,129600.0
2011-04-12 10:00:00,29.54,29.54,29.4,29.45,129600.0,22.5523,22.5523,22.4455,22.4836,129600.0
2011-04-12 10:30:00,29.44,29.45,29.33,29.34,69700.0,22.476,22.4836,22.392,22.3996,69700.0
2011-04-12 11:00:00,29.35,29.37,29.31,29.36,118800.0,22.4073,22.4226,22.3767,22.4149,118800.0
2011-04-12 11:30:00,29.36,29.36,29.33,29.35,64900.0,22.4149,22.4149,22.392,22.4073,64900.0
2011-04-12 12:00:00,29.35,29.36,29.34,29.36,64200.0,22.4073,22.4149,22.3996,22.4149,64200.0
2011-04-12 12:30:00,29.36,29.42,29.35,29.4,78900.0,22.4149,22.4607,22.4073,22.4455,78900.0
2011-04-12 13:00:00,29.4,29.44,29.37,29.44,53300.0,22.4455,22.476,22.4226,22.476,53300.0
2011-04-12 13:30:00,29.44,29.47,29.37,29.45,121400.0,22.476,22.4989,22.4226,22.4836,121400.0
2011-04-12 14:00:00,29.45,29.55,29.45,29.52,87600.0,22.4836,22.56,22.4836,22.5371,87600.0
2011-04-12 14:30:00,29.52,29.53,29.36,29.36,98900.0,22.5371,22.5447,22.4149,22.4149,98900.0
2011-04-12 15:00:00,29.36,29.4,29.35,29.38,231700.0,22.4149,22.4455,22.4073,22.4302,231700.0
2011-04-12 15:30:00,29.38,29.39,29.25,29.3,498000.0,22.4302,22.4378,22.3309,22.3691,498000.0
2011-04-13 09:30:00,29.36,29.51,29.29,29.35,111500.0,22.4149,22.5294,22.3615,22.4073,111500.0
2011-04-13 10:00:00,29.34,29.38,29.24,29.36,106800.0,22.3996,22.4302,22.3233,22.4149,106800.0
2011-04-13 10:30:00,29.37,29.47,29.35,29.42,88600.0,22.4226,22.4989,22.4073,22.4607,88600.0
2011-04-13 11:00:00,29.42,29.44,29.38,29.4,57700.0,22.4607,22.476,22.4302,22.4455,57700.0
2011-04-13 11:30:00,29.4,29.4,29.34,29.38,62800.0,22.4455,22.4455,22.3996,22.4302,62800.0
2011-04-13 12:00:00,29.37,29.46,29.37,29.44,65200.0,22.4226,22.4913,22.4226,22.476,65200.0
2011-04-13 12:30:00,29.43,29.44,29.34,29.36,63300.0,22.4684,22.476,22.3996,22.4149,63300.0
2011-04-13 13:00:00,29.36,29.42,29.35,29.37,39500.0,22.4149,22.4607,22.4073,22.4226,39500.0
2011-04-13 13:30:00,29.38,29.4,29.3,29.3,49800.0,22.4302,22.4455,22.3691,22.3691,49800.0
2011-04-13 14:00:00,29.3,29.38,29.3,29.37,52600.0,22.3691,22.4302,22.3691,22.4226,52600.0
2011-04-13 14:30:00,29.38,29.45,29.37,29.45,101900.0,22.4302,22.4836,22.4226,22.4836,101900.0
2011-04-13 15:00:00,29.45,29.5,29.44,29.45,95800.0,22.4836,22.5218,22.476,22.4836,95800.0
2011-04-13 15:30:00,29.45,29.45,29.4,29.41,308000.0,22.4836,22.4836,22.4455,22.4531,308000.0
2011-04-14 09:30:00,29.29,29.35,29.15,29.22,174100.0,22.3615,22.4073,22.2546,22.308,174100.0
2011-04-14 10:00:00,29.23,29.39,29.21,29.38,106700.0,22.3157,22.4378,22.3004,22.4302,106700.0
2011-04-14 10:30:00,29.38,29.4,29.3,29.3,94100.0,22.4302,22.4455,22.3691,22.3691,94100.0
2011-04-14 11:00:00,29.3,29.38,29.29,29.38,87300.0,22.3691,22.4302,22.3615,22.4302,87300.0
2011-04-14 11:30:00,29.38,29.58,29.38,29.56,112000.0,22.4302,22.5829,22.4302,22.5676,112000.0
2011-04-14 12:00:00,29.56,29.58,29.53,29.57,80100.0,22.5676,22.5829,22.5447,22.5752,80100.0
2011-04-14 12:30:00,29.57,29.65,29.57,29.6,92100.0,22.5752,22.6363,22.5752,22.5981,92100.0
2011-04-14 13:00:00,29.59,29.6,29.54,29.54,117400.0,22.5905,22.5981,22.5523,22.5523,117400.0
2011-04-14 13:30:00,29.54,29.55,29.49,29.52,61400.0,22.5523,22.56,22.5142,22.5371,61400.0
2011-04-14 14:00:00,29.52,29.54,29.43,29.44,152700.0,22.5371,22.5523,22.4684,22.476,152700.0
2011-04-14 14:30:00,29.44,29.48,29.37,29.39,162600.0,22.476,22.5065,22.4226,22.4378,162600.0
2011-04-14 15:00:00,29.4,29.45,29.38,29.42,251600.0,22.4455,22.4836,22.4302,22.4607,251600.0
2011-04-14 15:30:00,29.42,29.43,29.34,29.35,361900.0,22.4607,22.4684,22.3996,22.4073,361900.0
2011-04-15 09:30:00,29.46,29.46,29.23,29.27,383300.0,22.4913,22.4913,22.3157,22.3462,383300.0
2011-04-15 10:00:00,29.28,29.35,29.18,29.22,99800.0,22.3538,22.4073,22.2775,22.308,99800.0
2011-04-15 10:30:00,29.21,29.23,29.09,29.15,150500.0,22.3004,22.3157,22.2088,22.2546,150500.0
2011-04-15 11:00:00,29.16,29.22,29.11,29.22,108800.0,22.2622,22.308,22.2241,22.308,108800.0
2011-04-15 11:30:00,29.21,29.29,29.21,29.27,93100.0,22.3004,22.3615,22.3004,22.3462,93100.0
2011-04-15 12:00:00,29.28,29.37,29.27,29.31,140700.0,22.3538,22.4226,22.3462,22.3767,140700.0
2011-04-15 12:30:00,29.32,29.46,29.31,29.46,149400.0,22.3844,22.4913,22.3767,22.4913,149400.0
2011-04-15 13:00:00,29.45,29.49,29.42,29.45,148900.0,22.4836,22.5142,22.4607,22.4836,148900.0
2011-04-15 13:30:00,29.44,29.45,29.4,29.4,96500.0,22.476,22.4836,22.4455,22.4455,96500.0
2011-04-15 14:00:00,29.41,29.46,29.38,29.46,150000.0,22.4531,22.4913,22.4302,22.4913,150000.0
2011-04-15 14:30:00,29.46,29.53,29.45,29.53,120000.0,22.4913,22.5447,22.4836,22.5447,120000.0
2011-04-15 15:00:00,29.53,29.54,29.46,29.54,151600.0,22.5447,22.5523,22.4913,22.5523,151600.0
2011-04-15 15:30:00,29.53,29.56,29.46,29.51,281200.0,22.5447,22.5676,22.4913,22.5294,281200.0
2011-04-18 09:30:00,29.18,29.25,29.05,29.07,122900.0,22.2775,22.3309,22.1782,22.1935,122900.0
2011-04-18 10:00:00,29.07,29.11,28.99,29.07,258400.0,22.1935,22.2241,22.1324,22.1935,258400.0
2011-04-18 10:30:00,29.07,29.12,29.02,29.02,102100.0,22.1935,22.2317,22.1553,22.1553,102100.0
2011-04-18 11:00:00,29.02,29.11,29.0,29.08,157800.0,22.1553,22.2241,22.1401,22.2012,157800.0
2011-04-18 11:30:00,29.08,29.08,29.02,29.03,85600.0,22.2012,22.2012,22.1553,22.163,85600.0
2011-04-18 12:00:00,29.04,29.08,29.0,29.02,67300.0,22.1706,22.2012,22.1401,22.1553,67300.0
2011-04-18 12:30:00,29.02,29.03,28.95,28.96,75000.0,22.1553,22.163,22.1019,22.1095,75000.0
2011-04-18 13:00:00,28.96,28.96,28.86,28.87,84000.0,22.1095,22.1095,22.0332,22.0408,84000.0
2011-04-18 13:30:00,28.86,28.91,28.85,28.91,80400.0,22.0332,22.0714,22.0256,22.0714,80400.0
2011-04-18 14:00:00,28.91,28.97,28.89,28.93,78900.0,22.0714,22.1172,22.0561,22.0866,78900.0
2011-04-18 14:30:00,28.94,29.04,28.91,29.01,99400.0,22.0943,22.1706,22.0714,22.1477,99400.0
2011-04-18 15:00:00,29.01,29.09,28.98,29.05,90600.0,22.1477,22.2088,22.1248,22.1782,90600.0
2011-04-18 15:30:00,29.05,29.08,28.98,29.05,471800.0,22.1782,22.2012,22.1248,22.1782,471800.0
2011-04-19 09:30:00,29.06,29.1,28.88,28.88,171000.0,22.1859,22.2164,22.0485,22.0485,171000.0
2011-04-19 10:00:00,28.88,28.92,28.82,28.91,95700.0,22.0485,22.079,22.0027,22.0714,95700.0
2011-04-19 10:30:00,28.91,28.94,28.85,28.93,103400.0,22.0714,22.0943,22.0256,22.0866,103400.0
2011-04-19 11:00:00,28.93,29.0,28.92,28.95,171900.0,22.0866,22.1401,22.079,22.1019,171900.0
2011-04-19 11:30:00,28.95,28.96,28.79,28.8,114600.0,22.1019,22.1095,21.9798,21.9874,114600.0
2011-04-19 12:00:00,28.8,28.83,28.77,28.83,125900.0,21.9874,22.0103,21.9645,22.0103,125900.0
2011-04-19 12:30:00,28.83,28.85,28.75,28.75,85200.0,22.0103,22.0256,21.9492,21.9492,85200.0
2011-04-19 13:00:00,28.76,28.83,28.74,28.83,152300.0,21.9568,22.0103,21.9416,22.0103,152300.0
2011-04-19 13:30:00,28.82,28.83,28.79,28.8,226500.0,22.0027,22.0103,21.9798,21.9874,226500.0
2011-04-19 14:00:00,28.79,28.8,28.71,28.73,170900.0,21.9798,21.9874,21.9187,21.9339,170900.0
2011-04-19 14:30:00,28.73,28.77,28.72,28.76,215300.0,21.9339,21.9645,21.9263,21.9568,215300.0
2011-04-19 15:00:00,28.76,28.85,28.75,28.84,160800.0,21.9568,22.0256,21.9492,22.0179,160800.0
2011-04-19 15:30:00,28.84,28.86,28.8,28.81,527900.0,22.0179,22.0332,21.9874,21.995,527900.0
2011-04-20 09:30:00,29.55,29.55,29.32,29.48,244000.0,22.56,22.56,22.3844,22.5065,244000.0
2011-04-20 10:00:00,29.48,29.49,29.39,29.39,125200.0,22.5065,22.5142,22.4378,22.4378,125200.0
2011-04-20 10:30:00,29.4,29.49,29.31,29.49,204600.0,22.4455,22.5142,22.3767,22.5142,204600.0
2011-04-20 11:00:00,29.49,29.54,29.46,29.49,214200.0,22.5142,22.5523,22.4913,22.5142,214200.0
2011-04-20 11:30:00,29.49,29.5,29.47,29.48,74600.0,22.5142,22.5218,22.4989,22.5065,74600.0
2011-04-20 12:00:00,29.47,29.47,29.43,29.43,56800.0,22.4989,22.4989,22.4684,22.4684,56800.0
2011-04-20 12:30:00,29.43,29.5,29.43,29.46,79700.0,22.4684,22.5218,22.4684,22.4913,79700.0
2011-04-20 13:00:00,29.46,29.5,29.42,29.44,86900.0,22.4913,22.5218,22.4607,22.476,86900.0
2011-04-20 13:30:00,29.45,29.5,29.44,29.48,242700.0,22.4836,22.5218,22.476,22.5065,242700.0
2011-04-20 14:00:00,29.49,29.49,29.32,29.32,259600.0,22.5142,22.5142,22.3844,22.3844,259600.0
2011-04-20 14:30:00,29.33,29.33,29.24,29.24,260200.0,22.392,22.392,22.3233,22.3233,260200.0
2011-04-20 15:00:00,29.25,29.4,29.24,29.39,312400.0,22.3309,22.4455,22.3233,22.4378,312400.0
2011-04-20 15:30:00,29.39,29.41,29.36,29.41,560400.0,22.4378,22.4531,22.4149,22.4531,560400.0
2011-04-21 09:30:00,29.58,29.78,29.38,29.76,368500.0,22.5829,22.7356,22.4302,22.7203,368500.0
2011-04-21 10:00:00,29.77,29.79,29.65,29.75,305700.0,22.7279,22.7432,22.6363,22.7127,305700.0
2011-04-21 10:30:00,29.75,29.82,29.72,29.8,182600.0,22.7127,22.7661,22.6898,22.7508,182600.0
2011-04-21 11:00:00,29.8,29.82,29.77,29.82,125600.0,22.7508,22.7661,22.7279,22.7661,125600.0
2011-04-21 11:30:00,29.82,29.87,29.82,29.87,149600.0,22.7661,22.8043,22.7661,22.8043,149600.0
2011-04-21 12:00:00,29.87,29.92,29.85,29.91,104900.0,22.8043,22.8425,22.789,22.8348,104900.0
2011-04-21 12:30:00,29.92,29.92,29.83,29.84,81800.0,22.8425,22.8425,22.7737,22.7814,81800.0
2011-04-21 13:00:00,29.83,29.86,29.81,29.85,108500.0,22.7737,22.7966,22.7585,22.789,108500.0
2011-04-21 13:30:00,29.85,29.87,29.8,29.84,321700.0,22.789,22.8043,22.7508,22.7814,321700.0
2011-04-21 14:00:00,29.84,29.84,29.79,29.81,126500.0,22.7814,22.7814,22.7432,22.7585,126500.0
2011-04-21 14:30:00,29.8,29.82,29.78,29.79,212900.0,22.7508,22.7661,22.7356,22.7432,212900.0
2011-04-21 15:00:00,29.8,29.8,29.77,29.77,92500.0,22.7508,22.7508,22.7279,22.7279,92500.0
2011-04-21 15:30:00,29.78,29.78,29.74,29.76,316800.0,22.7356,22.7356,22.705,22.7203,316800.0
2011-04-25 09:30:00,29.75,29.87,29.66,29.77,217200.0,22.7127,22.8043,22.644,22.7279,217200.0
2011-04-25 10:00:00,29.77,29.83,29.65,29.67,144900.0,22.7279,22.7737,22.6363,22.6516,144900.0
2011-04-25 10:30:00,29.67,29.71,29.61,29.61,42200.0,22.6516,22.6821,22.6058,22.6058,42200.0
2011-04-25 11:00:00,29.62,29.65,29.59,29.6,55500.0,22.6134,22.6363,22.5905,22.5981,55500.0
2011-04-25 11:30:00,29.6,29.6,29.59,29.6,59900.0,22.5981,22.5981,22.5905,22.5981,59900.0
2011-04-25 12:00:00,29.6,29.66,29.59,29.65,41300.0,22.5981,22.644,22.5905,22.6363,41300.0
2011-04-25 12:30:00,29.66,29.68,29.64,29.65,47000.0,22.644,22.6592,22.6287,22.6363,47000.0
2011-04-25 13:00:00,29.65,29.69,29.64,29.68,51600.0,22.6363,22.6669,22.6287,22.6592,51600.0
2011-04-25 13:30:00,29.69,29.73,29.67,29.68,44100.0,22.6669,22.6974,22.6516,22.6592,44100.0
2011-04-25 14:00:00,29.68,29.68,29.64,29.64,48000.0,22.6592,22.6592,22.6287,22.6287,48000.0
2011-04-25 14:30:00,29.64,29.65,29.61,29.62,34900.0,22.6287,22.6363,22.6058,22.6134,34900.0
2011-04-25 15:00:00,29.62,29.67,29.61,29.66,130900.0,22.6134,22.6516,22.6058,22.644,130900.0
2011-04-25 15:30:00,29.65,29.66,29.61,29.63,235600.0,22.6363,22.644,22.6058,22.621,235600.0
2011-04-26 09:30:00,29.76,29.76,29.58,29.75,285000.0,22.7203,22.7203,22.5829,22.7127,285000.0
2011-04-26 10:00:00,29.75,29.75,29.67,29.7,100700.0,22.7127,22.7127,22.6516,22.6745,100700.0
2011-04-26 10:30:00,29.7,29.75,29.7,29.75,327100.0,22.6745,22.7127,22.6745,22.7127,327100.0
2011-04-26 11:00:00,29.75,29.76,29.72,29.72,233000.0,22.7127,22.7203,22.6898,22.6898,233000.0
2011-04-26 11:30:00,29.73,29.82,29.7,29.82,366000.0,22.6974,22.7661,22.6745,22.7661,366000.0
2011-04-26 12:00:00,29.82,29.85,29.81,29.85,112800.0,22.7661,22.789,22.7585,22.789,112800.0
2011-04-26 12:30:00,29.84,29.86,29.79,29.81,122200.0,22.7814,22.7966,22.7432,22.7585,122200.0
2011-04-26 13:00:00,29.81,29.82,29.76,29.78,62400.0,22.7585,22.7661,22.7203,22.7356,62400.0
2011-04-26 13:30:00,29.78,29.79,29.73,29.74,68000.0,22.7356,22.7432,22.6974,22.705,68000.0
2011-04-26 14:00:00,29.73,29.76,29.73,29.73,67300.0,22.6974,22.7203,22.6974,22.6974,67300.0
2011-04-26 14:30:00,29.74,29.77,29.72,29.77,176700.0,22.705,22.7279,22.6898,22.7279,176700.0
2011-04-26 15:00:00,29.77,29.79,29.71,29.74,206500.0,22.7279,22.7432,22.6821,22.705,206500.0
2011-04-26 15:30:00,29.74,29.75,29.62,29.65,565000.0,22.705,22.7127,22.6134,22.6363,565000.0
2011-04-27 09:30:00,29.81,29.81,29.36,29.43,248100.0,22.7585,22.7585,22.4149,22.4684,248100.0
2011-04-27 10:00:00,29.43,29.75,29.41,29.69,750700.0,22.4684,22.7127,22.4531,22.6669,750700.0
2011-04-27 10:30:00,29.69,29.75,29.67,29.73,85500.0,22.6669,22.7127,22.6516,22.6974,85500.0
2011-04-27 11:00:00,29.73,29.76,29.63,29.68,405400.0,22.6974,22.7203,22.621,22.6592,405400.0
2011-04-27 11:30:00,29.67,29.69,29.6,29.66,79300.0,22.6516,22.6669,22.5981,22.644,79300.0
2011-04-27 12:00:00,29.66,29.67,29.64,29.65,23900.0,22.644,22.6516,22.6287,22.6363,23900.0
2011-04-27 12:30:00,29.65,29.77,29.65,29.69,126600.0,22.6363,22.7279,22.6363,22.6669,126600.0
2011-04-27 13:00:00,29.69,29.74,29.69,29.7,98800.0,22.6669,22.705,22.6669,22.6745,98800.0
2011-04-27 13:30:00,29.7,29.76,29.7,29.71,79700.0,22.6745,22.7203,22.6745,22.6821,79700.0
2011-04-27 14:00:00,29.71,29.72,29.66,29.66,85800.0,22.6821,22.6898,22.644,22.644,85800.0
2011-04-27 14:30:00,29.67,29.79,29.66,29.76,141800.0,22.6516,22.7432,22.644,22.7203,141800.0
2011-04-27 15:00:00,29.76,29.83,29.71,29.83,554400.0,22.7203,22.7737,22.6821,22.7737,554400.0
2011-04-27 15:30:00,29.83,30.0,29.82,29.96,402300.0,22.7737,22.9035,22.7661,22.873,402300.0
2011-04-28 09:30:00,29.98,30.06,29.93,30.03,277400.0,22.8883,22.9493,22.8501,22.9264,277400.0
2011-04-28 10:00:00,30.04,30.13,30.02,30.11,244400.0,22.9341,23.0028,22.9188,22.9875,244400.0
2011-04-28 10:30:00,30.11,30.19,30.09,30.18,95200.0,22.9875,23.0486,22.9722,23.0409,95200.0
2011-04-28 11:00:00,30.18,30.2,30.13,30.13,114500.0,23.0409,23.0562,23.0028,23.0028,114500.0
2011-04-28 11:30:00,30.13,30.22,30.13,30.22,101400.0,23.0028,23.0715,23.0028,23.0715,101400.0
2011-04-28 12:00:00,30.22,30.26,30.21,30.25,107000.0,23.0715,23.102,23.0639,23.0944,107000.0
2011-04-28 12:30:00,30.26,30.36,30.24,30.36,208800.0,23.102,23.1784,23.0868,23.1784,208800.0
2011-04-28 13:00:00,30.36,30.36,30.25,30.3,214900.0,23.1784,23.1784,23.0944,23.1326,214900.0
2011-04-28 13:30:00,30.3,30.37,30.29,30.29,94000.0,23.1326,23.186,23.1249,23.1249,94000.0
2011-04-28 14:00:00,30.29,30.37,30.28,30.36,150800.0,23.1249,23.186,23.1173,23.1784,150800.0
2011-04-28 14:30:00,30.37,30.49,30.37,30.49,245300.0,23.186,23.2776,23.186,23.2776,245300.0
2011-04-28 15:00:00,30.49,30.49,30.39,30.41,275300.0,23.2776,23.2776,23.2013,23.2165,275300.0
2011-04-28 15:30:00,30.41,30.45,30.39,30.4,506000.0,23.2165,23.2471,23.2013,23.2089,506000.0
2011-04-29 09:30:00,30.38,30.38,30.21,30.24,112100.0,23.1936,23.1936,23.0639,23.0868,112100.0
2011-04-29 10:00:00,30.25,30.33,30.22,30.32,154100.0,23.0944,23.1555,23.0715,23.1478,154100.0
2011-04-29 10:30:00,30.31,30.33,30.26,30.28,139700.0,23.1402,23.1555,23.102,23.1173,139700.0
2011-04-29 11:00:00,30.28,30.3,30.25,30.28,63500.0,23.1173,23.1326,23.0944,23.1173,63500.0
2011-04-29 11:30:00,30.28,30.3,30.23,30.23,148300.0,23.1173,23.1326,23.0791,23.0791,148300.0
2011-04-29 12:00:00,30.24,30.25,30.17,30.2,138500.0,23.0868,23.0944,23.0333,23.0562,138500.0
2011-04-29 12:30:00,30.19,30.23,30.19,30.2,128600.0,23.0486,23.0791,23.0486,23.0562,128600.0
2011-04-29 13:00:00,30.21,30.23,30.19,30.21,73100.0,23.0639,23.0791,23.0486,23.0639,73100.0
2011-04-29 13:30:00,30.21,30.22,30.18,30.2,43000.0,23.0639,23.0715,23.0409,23.0562,43000.0
2011-04-29 14:00:00,30.21,30.25,30.2,30.25,244100.0,23.0639,23.0944,23.0562,23.0944,244100.0
2011-04-29 14:30:00,30.25,30.27,30.24,30.25,107200.0,23.0944,23.1097,23.0868,23.0944,107200.0
2011-04-29 15:00:00,30.25,30.27,30.23,30.23,180300.0,23.0944,23.1097,23.0791,23.0791,180300.0
2011-04-29 15:30:00,30.23,30.28,30.23,30.27,694800.0,23.0791,23.1173,23.0791,23.1097,694800.0
2011-05-02 09:30:00,30.37,30.49,30.36,30.45,217900.0,23.186,23.2776,23.1784,23.2471,217900.0
2011-05-02 10:00:00,30.44,30.49,30.38,30.42,169100.0,23.2394,23.2776,23.1936,23.2242,169100.0
2011-05-02 10:30:00,30.42,30.44,30.33,30.38,168800.0,23.2242,23.2394,23.1555,23.1936,168800.0
2011-05-02 11:00:00,30.38,30.5,30.38,30.5,343800.0,23.1936,23.2853,23.1936,23.2853,343800.0
2011-05-02 11:30:00,30.49,30.5,30.44,30.49,295100.0,23.2776,23.2853,23.2394,23.2776,295100.0
2011-05-02 12:00:00,30.49,30.58,30.46,30.48,241400.0,23.2776,23.3463,23.2547,23.27,241400.0
2011-05-02 12:30:00,30.48,30.51,30.46,30.5,204400.0,23.27,23.2929,23.2547,23.2853,204400.0
2011-05-02 13:00:00,30.5,30.65,30.5,30.65,223200.0,23.2853,23.3998,23.2853,23.3998,223200.0
2011-05-02 13:30:00,30.65,30.76,30.64,30.74,296800.0,23.3998,23.4837,23.3921,23.4685,296800.0
2011-05-02 14:00:00,30.73,30.79,30.28,30.79,340100.0,23.4608,23.5067,23.1173,23.5067,340100.0
2011-05-02 14:30:00,30.78,30.79,30.69,30.7,287200.0,23.499,23.5067,23.4303,23.4379,287200.0
2011-05-02 15:00:00,30.69,30.72,30.61,30.62,343500.0,23.4303,23.4532,23.3692,23.3769,343500.0
2011-05-02 15:30:00,30.62,30.65,30.56,30.61,699000.0,23.3769,23.3998,23.3311,23.3692,699000.0
2011-05-03 09:30:00,30.48,30.7,30.48,30.69,153100.0,23.27,23.4379,23.27,23.4303,153100.0
2011-05-03 10:00:00,30.7,30.71,30.64,30.68,137500.0,23.4379,23.4456,23.3921,23.4227,137500.0
2011-05-03 10:30:00,30.68,30.68,30.57,30.6,141100.0,23.4227,23.4227,23.3387,23.3616,141100.0
2011-05-03 11:00:00,30.61,30.7,30.6,30.66,145500.0,23.3692,23.4379,23.3616,23.4074,145500.0
2011-05-03 11:30:00,30.66,30.68,30.6,30.63,149300.0,23.4074,23.4227,23.3616,23.3845,149300.0
2011-05-03 12:00:00,30.63,30.64,30.61,30.62,65100.0,23.3845,23.3921,23.3692,23.3769,65100.0
2011-05-03 12:30:00,30.63,30.65,30.61,30.63,76300.0,23.3845,23.3998,23.3692,23.3845,76300.0
2011-05-03 13:00:00,30.63,30.63,30.46,30.47,113500.0,23.3845,23.3845,23.2547,23.2623,113500.0
2011-05-03 13:30:00,30.47,30.58,30.46,30.58,164400.0,23.2623,23.3463,23.2547,23.3463,164400.0
2011-05-03 14:00:00,30.59,30.66,30.54,30.65,221100.0,23.354,23.4074,23.3158,23.3998,221100.0
2011-05-03 14:30:00,30.64,30.66,30.59,30.6,154400.0,23.3921,23.4074,23.354,23.3616,154400.0
2011-05-03 15:00:00,30.6,30.67,30.57,30.67,226200.0,23.3616,23.415,23.3387,23.415,226200.0
2011-05-03 15:30:00,30.67,30.8,30.66,30.74,688700.0,23.415,23.5143,23.4074,23.4685,688700.0
2011-05-04 09:30:00,30.79,31.1,30.49,30.55,874600.0,23.5067,23.7433,23.2776,23.3234,874600.0
2011-05-04 10:00:00,30.54,30.55,30.18,30.4,553500.0,23.3158,23.3234,23.0409,23.2089,553500.0
2011-05-04 10:30:00,30.4,30.74,30.35,30.6,337300.0,23.2089,23.4685,23.1707,23.3616,337300.0
2011-05-04 11:00:00,30.61,30.78,30.56,30.74,270900.0,23.3692,23.499,23.3311,23.4685,270900.0
2011-05-04 11:30:00,30.74,30.74,30.59,30.62,155600.0,23.4685,23.4685,23.354,23.3769,155600.0
2011-05-04 12:00:00,30.62,30.69,30.59,30.61,217400.0,23.3769,23.4303,23.354,23.3692,217400.0
2011-05-04 12:30:00,30.61,30.7,30.56,30.59,675900.0,23.3692,23.4379,23.3311,23.354,675900.0
2011-05-04 13:00:00,30.59,30.59,30.38,30.46,391100.0,23.354,23.354,23.1936,23.2547,391100.0
2011-05-04 13:30:00,30.47,30.54,30.46,30.51,126000.0,23.2623,23.3158,23.2547,23.2929,126000.0
2011-05-04 14:00:00,30.51,30.56,30.46,30.51,420400.0,23.2929,23.3311,23.2547,23.2929,420400.0
2011-05-04 14:30:00,30.51,30.51,30.4,30.42,450600.0,23.2929,23.2929,23.2089,23.2242,450600.0
2011-05-04 15:00:00,30.43,30.5,30.35,30.37,216800.0,23.2318,23.2853,23.1707,23.186,216800.0
2011-05-04 15:30:00,30.38,30.46,30.31,30.39,576800.0,23.1936,23.2547,23.1402,23.2013,576800.0
2011-05-05 09:30:00,30.28,30.33,30.04,30.12,291200.0,23.1173,23.1555,22.9341,22.9951,291200.0
2011-05-05 10:00:00,30.12,30.12,29.93,30.0,581300.0,22.9951,22.9951,22.8501,22.9035,581300.0
2011-05-05 10:30:00,30.0,30.09,29.89,29.96,262600.0,22.9035,22.9722,22.8195,22.873,262600.0
2011-05-05 11:00:00,29.95,30.05,29.89,30.02,256600.0,22.8654,22.9417,22.8195,22.9188,256600.0
2011-05-05 11:30:00,30.02,30.26,30.01,30.19,272200.0,22.9188,23.102,22.9112,23.0486,272200.0
2011-05-05 12:00:00,30.19,30.24,30.11,30.22,143800.0,23.0486,23.0868,22.9875,23.0715,143800.0
2011-05-05 12:30:00,30.21,30.26,30.16,30.17,99000.0,23.0639,23.102,23.0257,23.0333,99000.0
2011-05-05 13:00:00,30.18,30.18,30.06,30.12,135700.0,23.0409,23.0409,22.9493,22.9951,135700.0
2011-05-05 13:30:00,30.12,30.13,30.04,30.08,141700.0,22.9951,23.0028,22.9341,22.9646,141700.0
2011-05-05 14:00:00,30.08,30.08,29.97,29.99,203000.0,22.9646,22.9646,22.8806,22.8959,203000.0
2011-05-05 14:30:00,29.98,30.0,29.9,29.91,116100.0,22.8883,22.9035,22.8272,22.8348,116100.0
2011-05-05 15:00:00,29.9,29.92,29.66,29.67,320000.0,22.8272,22.8425,22.644,22.6516,320000.0
2011-05-05 15:30:00,29.66,29.81,29.66,29.74,620700.0,22.644,22.7585,22.644,22.705,620700.0
2011-05-06 09:30:00,30.14,30.25,30.0,30.04,165100.0,23.0104,23.0944,22.9035,22.9341,165100.0
2011-05-06 10:00:00,30.04,30.08,30.0,30.07,129300.0,22.9341,22.9646,22.9035,22.957,129300.0
2011-05-06 10:30:00,30.07,30.1,30.03,30.09,84300.0,22.957,22.9799,22.9264,22.9722,84300.0
2011-05-06 11:00:00,30.09,30.15,30.07,30.1,158400.0,22.9722,23.018,22.957,22.9799,158400.0
2011-05-06 11:30:00,30.11,30.16,30.08,30.12,143300.0,22.9875,23.0257,22.9646,22.9951,143300.0
2011-05-06 12:00:00,30.12,30.17,30.08,30.09,179500.0,22.9951,23.0333,22.9646,22.9722,179500.0
2011-05-06 12:30:00,30.09,30.11,29.97,30.05,217400.0,22.9722,22.9875,22.8806,22.9417,217400.0
2011-05-06 13:00:00,30.05,30.09,29.96,30.0,187400.0,22.9417,22.9722,22.873,22.9035,187400.0
2011-05-06 13:30:00,29.99,30.05,29.98,30.01,186100.0,22.8959,22.9417,22.8883,22.9112,186100.0
2011-05-06 14:00:00,30.01,30.05,29.91,29.93,117600.0,22.9112,22.9417,22.8348,22.8501,117600.0
2011-05-06 14:30:00,29.93,29.94,29.77,29.83,178500.0,22.8501,22.8577,22.7279,22.7737,178500.0
2011-05-06 15:00:00,29.83,29.88,29.75,29.79,227900.0,22.7737,22.8119,22.7127,22.7432,227900.0
2011-05-06 15:30:00,29.79,29.81,29.7,29.72,667600.0,22.7432,22.7585,22.6745,22.6898,667600.0
2011-05-09 09:30:00,29.74,29.75,29.51,29.54,115600.0,22.705,22.7127,22.5294,22.5523,115600.0
2011-05-09 10:00:00,29.53,29.69,29.52,29.55,132700.0,22.5447,22.6669,22.5371,22.56,132700.0
2011-05-09 10:30:00,29.55,29.69,29.51,29.63,150200.0,22.56,22.6669,22.5294,22.621,150200.0
2011-05-09 11:00:00,29.64,29.67,29.62,29.63,122000.0,22.6287,22.6516,22.6134,22.621,122000.0
2011-05-09 11:30:00,29.63,29.73,29.62,29.71,83500.0,22.621,22.6974,22.6134,22.6821,83500.0
2011-05-09 12:00:00,29.71,29.81,29.69,29.78,118400.0,22.6821,22.7585,22.6669,22.7356,118400.0
2011-05-09 12:30:00,29.77,29.8,29.73,29.74,125500.0,22.7279,22.7508,22.6974,22.705,125500.0
2011-05-09 13:00:00,29.74,29.79,29.74,29.74,103700.0,22.705,22.7432,22.705,22.705,103700.0
2011-05-09 13:30:00,29.74,29.76,29.72,29.73,92400.0,22.705,22.7203,22.6898,22.6974,92400.0
2011-05-09 14:00:00,29.72,29.73,29.64,29.65,172300.0,22.6898,22.6974,22.6287,22.6363,172300.0
2011-05-09 14:30:00,29.66,29.73,29.66,29.7,132300.0,22.644,22.6974,22.644,22.6745,132300.0
2011-05-09 15:00:00,29.71,29.76,29.69,29.72,141800.0,22.6821,22.7203,22.6669,22.6898,141800.0
2011-05-09 15:30:00,29.73,29.75,29.65,29.7,359300.0,22.6974,22.7127,22.6363,22.6745,359300.0
2011-05-10 09:30:00,29.83,29.84,29.62,29.76,169600.0,22.7737,22.7814,22.6134,22.7203,169600.0
2011-05-10 10:00:00,29.75,29.8,29.67,29.75,191800.0,22.7127,22.7508,22.6516,22.7127,191800.0
2011-05-10 10:30:00,29.75,29.85,29.74,29.81,147400.0,22.7127,22.789,22.705,22.7585,147400.0
2011-05-10 11:00:00,29.81,29.82,29.67,29.69,110200.0,22.7585,22.7661,22.6516,22.6669,110200.0
2011-05-10 11:30:00,29.7,29.79,29.69,29.75,128400.0,22.6745,22.7432,22.6669,22.7127,128400.0
2011-05-10 12:00:00,29.75,29.83,29.74,29.8,129700.0,22.7127,22.7737,22.705,22.7508,129700.0
2011-05-10 12:30:00,29.8,29.85,29.79,29.79,93400.0,22.7508,22.789,22.7432,22.7432,93400.0
2011-05-10 13:00:00,29.8,29.8,29.75,29.78,170200.0,22.7508,22.7508,22.7127,22.7356,170200.0
2011-05-10 13:30:00,29.77,29.86,29.76,29.83,92500.0,22.7279,22.7966,22.7203,22.7737,92500.0
2011-05-10 14:00:00,29.83,29.83,29.74,29.77,103100.0,22.7737,22.7737,22.705,22.7279,103100.0
2011-05-10 14:30:00,29.76,29.89,29.76,29.88,326800.0,22.7203,22.8195,22.7203,22.8119,326800.0
2011-05-10 15:00:00,29.89,29.99,29.88,29.96,192600.0,22.8195,22.8959,22.8119,22.873,192600.0
2011-05-10 15:30:00,29.95,29.96,29.9,29.94,554600.0,22.8654,22.873,22.8272,22.8577,554600.0
2011-05-11 09:30:00,29.83,29.89,29.73,29.78,194800.0,22.7737,22.8195,22.6974,22.7356,194800.0
2011-05-11 10:00:00,29.79,29.89,29.7,29.83,130900.0,22.7432,22.8195,22.6745,22.7737,130900.0
2011-05-11 10:30:00,29.83,29.9,29.8,29.9,83000.0,22.7737,22.8272,22.7508,22.8272,83000.0
2011-05-11 11:00:00,29.9,30.04,29.89,30.01,197500.0,22.8272,22.9341,22.8195,22.9112,197500.0
2011-05-11 11:30:00,30.01,30.09,30.01,30.06,197500.0,22.9112,22.9722,22.9112,22.9493,197500.0
2011-05-11 12:00:00,30.06,30.07,29.91,29.96,467700.0,22.9493,22.957,22.8348,22.873,467700.0
2011-05-11 12:30:00,29.96,30.01,29.86,29.89,216600.0,22.873,22.9112,22.7966,22.8195,216600.0
2011-05-11 13:00:00,29.9,29.91,29.8,29.85,136200.0,22.8272,22.8348,22.7508,22.789,136200.0
2011-05-11 13:30:00,29.84,29.9,29.79,29.86,165000.0,22.7814,22.8272,22.7432,22.7966,165000.0
2011-05-11 14:00:00,29.86,29.89,29.79,29.84,172600.0,22.7966,22.8195,22.7432,22.7814,172600.0
2011-05-11 14:30:00,29.84,29.9,29.83,29.88,214800.0,22.7814,22.8272,22.7737,22.8119,214800.0
2011-05-11 15:00:00,29.88,30.01,29.81,30.0,248000.0,22.8119,22.9112,22.7585,22.9035,248000.0
2011-05-11 15:30:00,29.99,30.0,29.91,29.96,563600.0,22.8959,22.9035,22.8348,22.873,563600.0
2011-05-12 09:30:00,29.88,29.88,29.67,29.7,428100.0,22.8119,22.8119,22.6516,22.6745,428100.0
2011-05-12 10:00:00,29.7,29.78,29.64,29.67,185800.0,22.6745,22.7356,22.6287,22.6516,185800.0
2011-05-12 10:30:00,29.67,29.8,29.63,29.8,203200.0,22.6516,22.7508,22.621,22.7508,203200.0
2011-05-12 11:00:00,29.8,29.88,29.79,29.83,117900.0,22.7508,22.8119,22.7432,22.7737,117900.0
2011-05-12 11:30:00,29.84,29.92,29.83,29.87,94100.0,22.7814,22.8425,22.7737,22.8043,94100.0
2011-05-12 12:00:00,29.88,29.93,29.85,29.91,49500.0,22.8119,22.8501,22.789,22.8348,49500.0
2011-05-12 12:30:00,29.91,29.94,29.89,29.93,86500.0,22.8348,22.8577,22.8195,22.8501,86500.0
2011-05-12 13:00:00,29.93,30.09,29.93,30.05,108400.0,22.8501,22.9722,22.8501,22.9417,108400.0
2011-05-12 13:30:00,30.06,30.07,30.02,30.03,92700.0,22.9493,22.957,22.9188,22.9264,92700.0
2011-05-12 14:00:00,30.02,30.06,29.99,30.0,132000.0,22.9188,22.9493,22.8959,22.9035,132000.0
2011-05-12 14:30:00,30.0,30.05,29.97,30.0,110800.0,22.9035,22.9417,22.8806,22.9035,110800.0
2011-05-12 15:00:00,30.0,30.08,29.96,30.08,118000.0,22.9035,22.9646,22.873,22.9646,118000.0
2011-05-12 15:30:00,30.08,30.15,30.04,30.13,397100.0,22.9646,23.018,22.9341,23.0028,397100.0
2011-05-13 09:30:00,30.11,30.13,29.98,30.06,179600.0,22.9875,23.0028,22.8883,22.9493,179600.0
2011-05-13 10:00:00,30.06,30.08,29.97,30.03,223700.0,22.9493,22.9646,22.8806,22.9264,223700.0
2011-05-13 10:30:00,30.02,30.04,29.99,30.0,73300.0,22.9188,22.9341,22.8959,22.9035,73300.0
2011-05-13 11:00:00,30.0,30.01,29.87,29.95,344300.0,22.9035,22.9112,22.8043,22.8654,344300.0
2011-05-13 11:30:00,29.94,30.05,29.92,29.99,181000.0,22.8577,22.9417,22.8425,22.8959,181000.0
2011-05-13 12:00:00,29.99,30.01,29.87,29.91,152700.0,22.8959,22.9112,22.8043,22.8348,152700.0
2011-05-13 12:30:00,29.91,29.93,29.87,29.88,174800.0,22.8348,22.8501,22.8043,22.8119,174800.0
2011-05-13 13:00:00,29.88,29.88,29.8,29.82,109400.0,22.8119,22.8119,22.7508,22.7661,109400.0
2011-05-13 13:30:00,29.81,29.83,29.7,29.7,94200.0,22.7585,22.7737,22.6745,22.6745,94200.0
2011-05-13 14:00:00,29.71,29.78,29.68,29.75,138800.0,22.6821,22.7356,22.6592,22.7127,138800.0
2011-05-13 14:30:00,29.75,29.8,29.74,29.78,97800.0,22.7127,22.7508,22.705,22.7356,97800.0
2011-05-13 15:00:00,29.77,29.82,29.72,29.74,169700.0,22.7279,22.7661,22.6898,22.705,169700.0
2011-05-13 15:30:00,29.75,29.84,29.71,29.74,353300.0,22.7127,22.7814,22.6821,22.705,353300.0
2011-05-16 09:30:00,29.64,29.89,29.63,29.86,199700.0,22.6287,22.8195,22.621,22.7966,199700.0
2011-05-16 10:00:00,29.86,30.07,29.85,30.0,191000.0,22.7966,22.957,22.789,22.9035,191000.0
2011-05-16 10:30:00,30.01,30.09,30.0,30.08,95900.0,22.9112,22.9722,22.9035,22.9646,95900.0
2011-05-16 11:00:00,30.08,30.09,30.03,30.06,64000.0,22.9646,22.9722,22.9264,22.9493,64000.0
2011-05-16 11:30:00,30.05,30.09,30.03,30.09,67900.0,22.9417,22.9722,22.9264,22.9722,67900.0
2011-05-16 12:00:00,30.08,30.09,30.02,30.06,53200.0,22.9646,22.9722,22.9188,22.9493,53200.0
2011-05-16 12:30:00,30.06,30.08,30.0,30.01,78200.0,22.9493,22.9646,22.9035,22.9112,78200.0
2011-05-16 13:00:00,30.01,30.04,29.97,30.01,80200.0,22.9112,22.9341,22.8806,22.9112,80200.0
2011-05-16 13:30:00,30.0,30.15,30.0,30.12,160400.0,22.9035,23.018,22.9035,22.9951,160400.0
2011-05-16 14:00:00,30.11,30.17,30.1,30.14,213400.0,22.9875,23.0333,22.9799,23.0104,213400.0
2011-05-16 14:30:00,30.13,30.17,30.09,30.15,201100.0,23.0028,23.0333,22.9722,23.018,201100.0
2011-05-16 15:00:00,30.14,30.23,30.13,30.15,331500.0,23.0104,23.0791,23.0028,23.018,331500.0
2011-05-16 15:30:00,30.16,30.17,30.05,30.12,340900.0,23.0257,23.0333,22.9417,22.9951,340900.0
2011-05-17 09:30:00,30.05,30.33,29.97,30.31,325000.0,22.9417,23.1555,22.8806,23.1402,325000.0
2011-05-17 10:00:00,30.31,30.31,30.09,30.26,181900.0,23.1402,23.1402,22.9722,23.102,181900.0
2011-05-17 10:30:00,30.25,30.28,30.16,30.16,274600.0,23.0944,23.1173,23.0257,23.0257,274600.0
2011-05-17 11:00:00,30.16,30.16,30.02,30.04,277100.0,23.0257,23.0257,22.9188,22.9341,277100.0
2011-05-17 11:30:00,30.05,30.07,29.89,29.91,238300.0,22.9417,22.957,22.8195,22.8348,238300.0
2011-05-17 12:00:00,29.91,29.96,29.86,29.88,203200.0,22.8348,22.873,22.7966,22.8119,203200.0
2011-05-17 12:30:00,29.87,29.97,29.86,29.9,229600.0,22.8043,22.8806,22.7966,22.8272,229600.0
2011-05-17 13:00:00,29.9,29.93,29.85,29.93,187000.0,22.8272,22.8501,22.789,22.8501,187000.0
2011-05-17 13:30:00,29.92,30.0,29.91,29.94,200100.0,22.8425,22.9035,22.8348,22.8577,200100.0
2011-05-17 14:00:00,29.94,30.04,29.88,29.93,391200.0,22.8577,22.9341,22.8119,22.8501,391200.0
2011-05-17 14:30:00,29.92,30.03,29.87,30.02,111600.0,22.8425,22.9264,22.8043,22.9188,111600.0
2011-05-17 15:00:00,30.01,30.03,29.92,29.93,101100.0,22.9112,22.9264,22.8425,22.8501,101100.0
2011-05-17 15:30:00,29.93,30.02,29.93,30.01,289000.0,22.8501,22.9188,22.8501,22.9112,289000.0
2011-05-18 09:30:00,30.06,30.12,29.97,29.97,137800.0,22.9493,22.9951,22.8806,22.8806,137800.0
2011-05-18 10:00:00,29.97,30.0,29.91,29.99,83700.0,22.8806,22.9035,22.8348,22.8959,83700.0
2011-05-18 10:30:00,29.99,30.18,29.99,30.18,120600.0,22.8959,23.0409,22.8959,23.0409,120600.0
2011-05-18 11:00:00,30.18,30.23,30.14,30.15,85000.0,23.0409,23.0791,23.0104,23.018,85000.0
2011-05-18 11:30:00,30.15,30.19,30.11,30.12,60100.0,23.018,23.0486,22.9875,22.9951,60100.0
2011-05-18 12:00:00,30.13,30.22,30.12,30.22,52400.0,23.0028,23.0715,22.9951,23.0715,52400.0
2011-05-18 12:30:00,30.21,30.26,30.21,30.21,68500.0,23.0639,23.102,23.0639,23.0639,68500.0
2011-05-18 13:00:00,30.21,30.27,30.2,30.21,55800.0,23.0639,23.1097,23.0562,23.0639,55800.0
2011-05-18 13:30:00,30.21,30.26,30.18,30.25,65900.0,23.0639,23.102,23.0409,23.0944,65900.0
2011-05-18 14:00:00,30.24,30.27,30.16,30.17,117700.0,23.0868,23.1097,23.0257,23.0333,117700.0
2011-05-18 14:30:00,30.17,30.23,30.15,30.2,158500.0,23.0333,23.0791,23.018,23.0562,158500.0
2011-05-18 15:00:00,30.2,30.28,30.19,30.28,138900.0,23.0562,23.1173,23.0486,23.1173,138900.0
2011-05-18 15:30:00,30.27,30.34,30.24,30.31,284400.0,23.1097,23.1631,23.0868,23.1402,284400.0
2011-05-19 09:30:00,30.48,30.57,30.29,30.45,197800.0,23.27,23.3387,23.1249,23.2471,197800.0
2011-05-19 10:00:00,30.45,30.45,30.27,30.35,146900.0,23.2471,23.2471,23.1097,23.1707,146900.0
2011-05-19 10:30:00,30.34,30.36,30.24,30.26,137500.0,23.1631,23.1784,23.0868,23.102,137500.0
2011-05-19 11:00:00,30.26,30.39,30.25,30.34,101400.0,23.102,23.2013,23.0944,23.1631,101400.0
2011-05-19 11:30:00,30.34,30.37,30.3,30.36,77600.0,23.1631,23.186,23.1326,23.1784,77600.0
2011-05-19 12:00:00,30.35,30.47,30.35,30.46,126300.0,23.1707,23.2623,23.1707,23.2547,126300.0
2011-05-19 12:30:00,30.46,30.48,30.39,30.4,93100.0,23.2547,23.27,23.2013,23.2089,93100.0
2011-05-19 13:00:00,30.4,30.48,30.4,30.45,57300.0,23.2089,23.27,23.2089,23.2471,57300.0
2011-05-19 13:30:00,30.45,30.46,30.4,30.46,84000.0,23.2471,23.2547,23.2089,23.2547,84000.0
2011-05-19 14:00:00,30.46,30.49,30.39,30.4,114500.0,23.2547,23.2776,23.2013,23.2089,114500.0
2011-05-19 14:30:00,30.4,30.45,30.36,30.41,109600.0,23.2089,23.2471,23.1784,23.2165,109600.0
2011-05-19 15:00:00,30.41,30.5,30.41,30.49,131000.0,23.2165,23.2853,23.2165,23.2776,131000.0
2011-05-19 15:30:00,30.48,30.54,30.47,30.51,330900.0,23.27,23.3158,23.2623,23.2929,330900.0
2011-05-20 09:30:00,30.48,30.54,30.39,30.51,248000.0,23.27,23.3158,23.2013,23.2929,248000.0
2011-05-20 10:00:00,30.5,30.64,30.48,30.63,192800.0,23.2853,23.3921,23.27,23.3845,192800.0
2011-05-20 10:30:00,30.62,30.63,30.53,30.54,268000.0,23.3769,23.3845,23.3082,23.3158,268000.0
2011-05-20 11:00:00,30.54,30.58,30.53,30.55,123300.0,23.3158,23.3463,23.3082,23.3234,123300.0
2011-05-20 11:30:00,30.54,30.6,30.51,30.52,98800.0,23.3158,23.3616,23.2929,23.3005,98800.0
2011-05-20 12:00:00,30.51,30.6,30.5,30.58,93600.0,23.2929,23.3616,23.2853,23.3463,93600.0
2011-05-20 12:30:00,30.59,30.6,30.54,30.54,63500.0,23.354,23.3616,23.3158,23.3158,63500.0
2011-05-20 13:00:00,30.54,30.6,30.52,30.57,104600.0,23.3158,23.3616,23.3005,23.3387,104600.0
2011-05-20 13:30:00,30.57,30.63,30.53,30.59,157700.0,23.3387,23.3845,23.3082,23.354,157700.0
2011-05-20 14:00:00,30.58,30.6,30.53,30.55,72900.0,23.3463,23.3616,23.3082,23.3234,72900.0
2011-05-20 14:30:00,30.55,30.56,30.45,30.46,167600.0,23.3234,23.3311,23.2471,23.2547,167600.0
2011-05-20 15:00:00,30.46,30.53,30.45,30.51,129200.0,23.2547,23.3082,23.2471,23.2929,129200.0
2011-05-20 15:30:00,30.51,30.56,30.41,30.43,405800.0,23.2929,23.3311,23.2165,23.2318,405800.0
2011-05-23 09:30:00,30.06,30.16,29.96,30.03,175800.0,22.9493,23.0257,22.873,22.9264,175800.0
2011-05-23 10:00:00,30.02,30.04,29.9,30.03,177700.0,22.9188,22.9341,22.8272,22.9264,177700.0
2011-05-23 10:30:00,30.03,30.1,30.02,30.07,130700.0,22.9264,22.9799,22.9188,22.957,130700.0
2011-05-23 11:00:00,30.07,30.1,30.01,30.05,138400.0,22.957,22.9799,22.9112,22.9417,138400.0
2011-05-23 11:30:00,30.05,30.07,29.97,29.98,118300.0,22.9417,22.957,22.8806,22.8883,118300.0
2011-05-23 12:00:00,29.98,29.99,29.9,29.98,88300.0,22.8883,22.8959,22.8272,22.8883,88300.0
2011-05-23 12:30:00,29.99,30.0,29.94,29.96,82700.0,22.8959,22.9035,22.8577,22.873,82700.0
2011-05-23 13:00:00,29.97,29.98,29.9,29.9,57400.0,22.8806,22.8883,22.8272,22.8272,57400.0
2011-05-23 13:30:00,29.9,29.95,29.89,29.93,71800.0,22.8272,22.8654,22.8195,22.8501,71800.0
2011-05-23 14:00:00,29.93,30.06,29.92,30.04,95500.0,22.8501,22.9493,22.8425,22.9341,95500.0
2011-05-23 14:30:00,30.04,30.09,30.02,30.06,106000.0,22.9341,22.9722,22.9188,22.9493,106000.0
2011-05-23 15:00:00,30.07,30.1,30.04,30.07,135900.0,22.957,22.9799,22.9341,22.957,135900.0
2011-05-23 15:30:00,30.08,30.08,29.91,29.95,516800.0,22.9646,22.9646,22.8348,22.8654,516800.0
2011-05-24 09:30:00,30.08,30.11,29.93,29.97,108100.0,22.9646,22.9875,22.8501,22.8806,108100.0
2011-05-24 10:00:00,29.97,30.01,29.89,29.92,158400.0,22.8806,22.9112,22.8195,22.8425,158400.0
2011-05-24 10:30:00,29.92,29.93,29.84,29.86,129600.0,22.8425,22.8501,22.7814,22.7966,129600.0
2011-05-24 11:00:00,29.86,29.88,29.84,29.84,97800.0,22.7966,22.8119,22.7814,22.7814,97800.0
2011-05-24 11:30:00,29.84,29.86,29.76,29.86,118700.0,22.7814,22.7966,22.7203,22.7966,118700.0
2011-05-24 12:00:00,29.86,29.87,29.78,29.8,172400.0,22.7966,22.8043,22.7356,22.7508,172400.0
2011-05-24 12:30:00,29.8,29.89,29.79,29.89,104000.0,22.7508,22.8195,22.7432,22.8195,104000.0
2011-05-24 13:00:00,29.89,29.92,29.81,29.82,124800.0,22.8195,22.8425,22.7585,22.7661,124800.0
2011-05-24 13:30:00,29.82,29.82,29.76,29.81,128400.0,22.7661,22.7661,22.7203,22.7585,128400.0
2011-05-24 14:00:00,29.8,29.88,29.8,29.85,118400.0,22.7508,22.8119,22.7508,22.789,118400.0
2011-05-24 14:30:00,29.86,29.87,29.83,29.87,147700.0,22.7966,22.8043,22.7737,22.8043,147700.0
2011-05-24 15:00:00,29.87,29.92,29.85,29.91,159900.0,22.8043,22.8425,22.789,22.8348,159900.0
2011-05-24 15:30:00,29.92,29.92,29.86,29.91,761900.0,22.8425,22.8425,22.7966,22.8348,761900.0
2011-05-25 09:30:00,29.72,29.86,29.68,29.73,163800.0,22.6898,22.7966,22.6592,22.6974,163800.0
2011-05-25 10:00:00,29.73,29.88,29.71,29.86,148300.0,22.6974,22.8119,22.6821,22.7966,148300.0
2011-05-25 10:30:00,29.86,30.07,29.85,30.05,194400.0,22.7966,22.957,22.789,22.9417,194400.0
2011-05-25 11:00:00,30.05,30.19,30.03,30.15,163700.0,22.9417,23.0486,22.9264,23.018,163700.0
2011-05-25 11:30:00,30.15,30.26,30.12,30.2,119800.0,23.018,23.102,22.9951,23.0562,119800.0
2011-05-25 12:00:00,30.2,30.24,30.18,30.19,119600.0,23.0562,23.0868,23.0409,23.0486,119600.0
2011-05-25 12:30:00,30.19,30.25,30.18,30.25,118300.0,23.0486,23.0944,23.0409,23.0944,118300.0
2011-05-25 13:00:00,30.24,30.25,30.14,30.14,105500.0,23.0868,23.0944,23.0104,23.0104,105500.0
2011-05-25 13:30:00,30.15,30.22,30.15,30.2,111900.0,23.018,23.0715,23.018,23.0562,111900.0
2011-05-25 14:00:00,30.21,30.26,30.17,30.26,119200.0,23.0639,23.102,23.0333,23.102,119200.0
2011-05-25 14:30:00,30.25,30.28,30.22,30.26,127400.0,23.0944,23.1173,23.0715,23.102,127400.0
2011-05-25 15:00:00,30.26,30.41,30.26,30.41,249900.0,23.102,23.2165,23.102,23.2165,249900.0
2011-05-25 15:30:00,30.41,30.45,30.34,30.35,598600.0,23.2165,23.2471,23.1631,23.1707,598600.0
2011-05-26 09:30:00,30.23,30.44,30.21,30.27,246300.0,23.0791,23.2394,23.0639,23.1097,246300.0
2011-05-26 10:00:00,30.27,30.44,30.26,30.43,190900.0,23.1097,23.2394,23.102,23.2318,190900.0
2011-05-26 10:30:00,30.43,30.45,30.4,30.42,150900.0,23.2318,23.2471,23.2089,23.2242,150900.0
2011-05-26 11:00:00,30.41,30.5,30.41,30.5,104500.0,23.2165,23.2853,23.2165,23.2853,104500.0
2011-05-26 11:30:00,30.49,30.53,30.47,30.51,326300.0,23.2776,23.3082,23.2623,23.2929,326300.0
2011-05-26 12:00:00,30.5,30.61,30.49,30.6,122500.0,23.2853,23.3692,23.2776,23.3616,122500.0
2011-05-26 12:30:00,30.61,30.74,30.59,30.72,260900.0,23.3692,23.4685,23.354,23.4532,260900.0
2011-05-26 13:00:00,30.73,30.79,30.7,30.73,224000.0,23.4608,23.5067,23.4379,23.4608,224000.0
2011-05-26 13:30:00,30.73,30.75,30.61,30.61,275600.0,23.4608,23.4761,23.3692,23.3692,275600.0
2011-05-26 14:00:00,30.62,30.65,30.6,30.62,203900.0,23.3769,23.3998,23.3616,23.3769,203900.0
2011-05-26 14:30:00,30.63,30.76,30.62,30.75,183000.0,23.3845,23.4837,23.3769,23.4761,183000.0
2011-05-26 15:00:00,30.76,30.77,30.64,30.75,243800.0,23.4837,23.4914,23.3921,23.4761,243800.0
2011-05-26 15:30:00,30.75,30.78,30.72,30.74,485100.0,23.4761,23.499,23.4532,23.4685,485100.0
2011-05-27 09:30:00,30.75,30.82,30.6,30.73,129700.0,23.4761,23.5296,23.3616,23.4608,129700.0
2011-05-27 10:00:00,30.74,30.74,30.62,30.74,174400.0,23.4685,23.4685,23.3769,23.4685,174400.0
2011-05-27 10:30:00,30.75,30.84,30.71,30.82,79900.0,23.4761,23.5448,23.4456,23.5296,79900.0
2011-05-27 11:00:00,30.82,30.89,30.72,30.75,99500.0,23.5296,23.583,23.4532,23.4761,99500.0
2011-05-27 11:30:00,30.76,30.86,30.71,30.84,77700.0,23.4837,23.5601,23.4456,23.5448,77700.0
2011-05-27 12:00:00,30.84,30.84,30.77,30.81,80000.0,23.5448,23.5448,23.4914,23.5219,80000.0
2011-05-27 12:30:00,30.81,30.84,30.8,30.81,72800.0,23.5219,23.5448,23.5143,23.5219,72800.0
2011-05-27 13:00:00,30.81,30.83,30.76,30.78,91300.0,23.5219,23.5372,23.4837,23.499,91300.0
2011-05-27 13:30:00,30.79,30.85,30.79,30.83,94400.0,23.5067,23.5525,23.5067,23.5372,94400.0
2011-05-27 14:00:00,30.83,30.87,30.82,30.86,81700.0,23.5372,23.5677,23.5296,23.5601,81700.0
2011-05-27 14:30:00,30.87,30.88,30.78,30.8,153000.0,23.5677,23.5754,23.499,23.5143,153000.0
2011-05-27 15:00:00,30.8,30.83,30.78,30.83,210100.0,23.5143,23.5372,23.499,23.5372,210100.0
2011-05-27 15:30:00,30.83,30.85,30.74,30.76,499600.0,23.5372,23.5525,23.4685,23.4837,499600.0
2011-05-31 09:30:00,30.99,31.07,30.72,30.74,332100.0,23.6593,23.7204,23.4532,23.4685,332100.0
2011-05-31 10:00:00,30.73,30.8,30.66,30.74,168700.0,23.4608,23.5143,23.4074,23.4685,168700.0
2011-05-31 10:30:00,30.74,30.74,30.67,30.69,141800.0,23.4685,23.4685,23.415,23.4303,141800.0
2011-05-31 11:00:00,30.69,30.71,30.65,30.67,173700.0,23.4303,23.4456,23.3998,23.415,173700.0
2011-05-31 11:30:00,30.68,30.71,30.53,30.54,193000.0,23.4227,23.4456,23.3082,23.3158,193000.0
2011-05-31 12:00:00,30.54,30.68,30.52,30.63,148200.0,23.3158,23.4227,23.3005,23.3845,148200.0
2011-05-31 12:30:00,30.63,30.69,30.59,30.63,138800.0,23.3845,23.4303,23.354,23.3845,138800.0
2011-05-31 13:00:00,30.63,30.65,30.58,30.58,128800.0,23.3845,23.3998,23.3463,23.3463,128800.0
2011-05-31 13:30:00,30.58,30.59,30.54,30.56,124800.0,23.3463,23.354,23.3158,23.3311,124800.0
2011-05-31 14:00:00,30.56,30.58,30.55,30.56,106600.0,23.3311,23.3463,23.3234,23.3311,106600.0
2011-05-31 14:30:00,30.55,30.61,30.55,30.58,275400.0,23.3234,23.3692,23.3234,23.3463,275400.0
2011-05-31 15:00:00,30.58,30.67,30.57,30.67,211200.0,23.3463,23.415,23.3387,23.415,211200.0
2011-05-31 15:30:00,30.66,30.7,30.58,30.69,694200.0,23.4074,23.4379,23.3463,23.4303,694200.0
2011-06-01 09:30:00,30.69,30.76,30.63,30.74,280100.0,23.4303,23.4837,23.3845,23.4685,280100.0
2011-06-01 10:00:00,30.73,30.8,30.6,30.75,357300.0,23.4608,23.5143,23.3616,23.4761,357300.0
2011-06-01 10:30:00,30.76,30.83,30.64,30.79,380900.0,23.4837,23.5372,23.3921,23.5067,380900.0
2011-06-01 11:00:00,30.8,30.85,30.68,30.84,282600.0,23.5143,23.5525,23.4227,23.5448,282600.0
2011-06-01 11:30:00,30.84,30.85,30.75,30.75,119000.0,23.5448,23.5525,23.4761,23.4761,119000.0
2011-06-01 12:00:00,30.75,30.78,30.59,30.63,323300.0,23.4761,23.499,23.354,23.3845,323300.0
2011-06-01 12:30:00,30.62,30.64,30.51,30.58,207900.0,23.3769,23.3921,23.2929,23.3463,207900.0
2011-06-01 13:00:00,30.58,30.61,30.4,30.45,258600.0,23.3463,23.3692,23.2089,23.2471,258600.0
2011-06-01 13:30:00,30.46,30.62,30.44,30.62,213300.0,23.2547,23.3769,23.2394,23.3769,213300.0
2011-06-01 14:00:00,30.62,30.62,30.52,30.52,154700.0,23.3769,23.3769,23.3005,23.3005,154700.0
2011-06-01 14:30:00,30.52,30.56,30.47,30.56,692700.0,23.3005,23.3311,23.2623,23.3311,692700.0
2011-06-01 15:00:00,30.56,30.6,30.48,30.5,289000.0,23.3311,23.3616,23.27,23.2853,289000.0
2011-06-01 15:30:00,30.5,30.51,30.24,30.26,824700.0,23.2853,23.2929,23.0868,23.102,824700.0
2011-06-02 09:30:00,30.28,30.5,30.07,30.18,330700.0,23.1173,23.2853,22.957,23.0409,330700.0
2011-06-02 10:00:00,30.17,30.33,30.09,30.11,444100.0,23.0333,23.1555,22.9722,22.9875,444100.0
2011-06-02 10:30:00,30.11,30.25,30.08,30.12,326200.0,22.9875,23.0944,22.9646,22.9951,326200.0
2011-06-02 11:00:00,30.12,30.16,30.01,30.03,122200.0,22.9951,23.0257,22.9112,22.9264,122200.0
2011-06-02 11:30:00,30.03,30.06,29.92,29.99,181600.0,22.9264,22.9493,22.8425,22.8959,181600.0
2011-06-02 12:00:00,29.99,30.14,29.94,30.14,197500.0,22.8959,23.0104,22.8577,23.0104,197500.0
2011-06-02 12:30:00,30.14,30.3,30.13,30.28,140800.0,23.0104,23.1326,23.0028,23.1173,140800.0
2011-06-02 13:00:00,30.28,30.29,30.21,30.25,190500.0,23.1173,23.1249,23.0639,23.0944,190500.0
2011-06-02 13:30:00,30.25,30.25,30.16,30.24,91800.0,23.0944,23.0944,23.0257,23.0868,91800.0
2011-06-02 14:00:00,30.24,30.26,30.15,30.19,160600.0,23.0868,23.102,23.018,23.0486,160600.0
2011-06-02 14:30:00,30.19,30.23,30.18,30.2,200300.0,23.0486,23.0791,23.0409,23.0562,200300.0
2011-06-02 15:00:00,30.2,30.21,30.1,30.19,347300.0,23.0562,23.0639,22.9799,23.0486,347300.0
2011-06-02 15:30:00,30.19,30.26,30.17,30.23,581200.0,23.0486,23.102,23.0333,23.0791,581200.0
2011-06-03 09:30:00,29.82,29.99,29.8,29.98,180500.0,22.7661,22.8959,22.7508,22.8883,180500.0
2011-06-03 10:00:00,29.98,30.08,29.93,30.04,256100.0,22.8883,22.9646,22.8501,22.9341,256100.0
2011-06-03 10:30:00,30.04,30.19,30.04,30.13,198800.0,22.9341,23.0486,22.9341,23.0028,198800.0
2011-06-03 11:00:00,30.13,30.2,30.1,30.15,105500.0,23.0028,23.0562,22.9799,23.018,105500.0
2011-06-03 11:30:00,30.15,30.2,30.11,30.16,86600.0,23.018,23.0562,22.9875,23.0257,86600.0
2011-06-03 12:00:00,30.17,30.24,30.14,30.21,68000.0,23.0333,23.0868,23.0104,23.0639,68000.0
2011-06-03 12:30:00,30.22,30.33,30.2,30.27,94200.0,23.0715,23.1555,23.0562,23.1097,94200.0
2011-06-03 13:00:00,30.28,30.3,30.25,30.26,73400.0,23.1173,23.1326,23.0944,23.102,73400.0
2011-06-03 13:30:00,30.26,30.31,30.25,30.25,92800.0,23.102,23.1402,23.0944,23.0944,92800.0
2011-06-03 14:00:00,30.26,30.29,30.23,30.24,140800.0,23.102,23.1249,23.0791,23.0868,140800.0
2011-06-03 14:30:00,30.23,30.33,30.23,30.27,175300.0,23.0791,23.1555,23.0791,23.1097,175300.0
2011-06-03 15:00:00,30.27,30.29,30.21,30.28,223700.0,23.1097,23.1249,23.0639,23.1173,223700.0
2011-06-03 15:30:00,30.29,30.37,30.23,30.26,409900.0,23.1249,23.186,23.0791,23.102,409900.0
2011-06-06 09:30:00,30.26,30.38,30.2,30.26,161300.0,23.102,23.1936,23.0562,23.102,161300.0
2011-06-06 10:00:00,30.26,30.26,30.11,30.2,237500.0,23.102,23.102,22.9875,23.0562,237500.0
2011-06-06 10:30:00,30.2,30.29,30.18,30.2,407100.0,23.0562,23.1249,23.0409,23.0562,407100.0
2011-06-06 11:00:00,30.2,30.42,30.2,30.42,193300.0,23.0562,23.2242,23.0562,23.2242,193300.0
2011-06-06 11:30:00,30.41,30.52,30.38,30.5,117600.0,23.2165,23.3005,23.1936,23.2853,117600.0
2011-06-06 12:00:00,30.49,30.49,30.36,30.42,88600.0,23.2776,23.2776,23.1784,23.2242,88600.0
2011-06-06 12:30:00,30.43,30.43,30.29,30.3,68700.0,23.2318,23.2318,23.1249,23.1326,68700.0
2011-06-06 13:00:00,30.3,30.4,30.29,30.38,162400.0,23.1326,23.2089,23.1249,23.1936,162400.0
2011-06-06 13:30:00,30.37,30.38,30.21,30.22,144200.0,23.186,23.1936,23.0639,23.0715,144200.0
2011-06-06 14:00:00,30.23,30.24,30.18,30.23,102900.0,23.0791,23.0868,23.0409,23.0791,102900.0
2011-06-06 14:30:00,30.24,30.27,30.21,30.25,269400.0,23.0868,23.1097,23.0639,23.0944,269400.0
2011-06-06 15:00:00,30.25,30.26,30.11,30.12,265200.0,23.0944,23.102,22.9875,22.9951,265200.0
2011-06-06 15:30:00,30.12,30.15,30.03,30.06,684700.0,22.9951,23.018,22.9264,22.9493,684700.0
2011-06-07 09:30:00,30.13,30.31,30.06,30.25,993700.0,23.0028,23.1402,22.9493,23.0944,993700.0
2011-06-07 10:00:00,30.24,30.35,30.19,30.35,293600.0,23.0868,23.1707,23.0486,23.1707,293600.0
2011-06-07 10:30:00,30.35,30.53,30.34,30.53,267000.0,23.1707,23.3082,23.1631,23.3082,267000.0
2011-06-07 11:00:00,30.54,30.67,30.54,30.63,232000.0,23.3158,23.415,23.3158,23.3845,232000.0
2011-06-07 11:30:00,30.63,30.64,30.42,30.44,183400.0,23.3845,23.3921,23.2242,23.2394,183400.0
2011-06-07 12:00:00,30.45,30.45,30.39,30.42,433200.0,23.2471,23.2471,23.2013,23.2242,433200.0
2011-06-07 12:30:00,30.42,30.43,30.32,30.34,205600.0,23.2242,23.2318,23.1478,23.1631,205600.0
2011-06-07 13:00:00,30.34,30.45,30.33,30.42,104500.0,23.1631,23.2471,23.1555,23.2242,104500.0
2011-06-07 13:30:00,30.42,30.53,30.42,30.52,122400.0,23.2242,23.3082,23.2242,23.3005,122400.0
2011-06-07 14:00:00,30.51,30.63,30.47,30.63,184200.0,23.2929,23.3845,23.2623,23.3845,184200.0
2011-06-07 14:30:00,30.62,30.62,30.56,30.59,217100.0,23.3769,23.3769,23.3311,23.354,217100.0
2011-06-07 15:00:00,30.59,30.6,30.53,30.58,250700.0,23.354,23.3616,23.3082,23.3463,250700.0
2011-06-07 15:30:00,30.58,30.58,30.37,30.38,537100.0,23.3463,23.3463,23.186,23.1936,537100.0
2011-06-08 09:30:00,30.38,30.42,30.08,30.08,182500.0,23.1936,23.2242,22.9646,22.9646,182500.0
2011-06-08 10:00:00,30.08,30.12,30.0,30.04,220400.0,22.9646,22.9951,22.9035,22.9341,220400.0
2011-06-08 10:30:00,30.04,30.09,29.98,30.08,221100.0,22.9341,22.9722,22.8883,22.9646,221100.0
2011-06-08 11:00:00,30.09,30.19,30.04,30.05,184200.0,22.9722,23.0486,22.9341,22.9417,184200.0
2011-06-08 11:30:00,30.06,30.09,30.02,30.08,116000.0,22.9493,22.9722,22.9188,22.9646,116000.0
2011-06-08 12:00:00,30.09,30.13,30.0,30.03,192500.0,22.9722,23.0028,22.9035,22.9264,192500.0
2011-06-08 12:30:00,30.04,30.08,30.01,30.08,196800.0,22.9341,22.9646,22.9112,22.9646,196800.0
2011-06-08 13:00:00,30.07,30.09,30.04,30.05,138400.0,22.957,22.9722,22.9341,22.9417,138400.0
2011-06-08 13:30:00,30.05,30.06,30.0,30.02,148500.0,22.9417,22.9493,22.9035,22.9188,148500.0
2011-06-08 14:00:00,30.01,30.05,29.89,29.89,214600.0,22.9112,22.9417,22.8195,22.8195,214600.0
2011-06-08 14:30:00,29.9,30.03,29.89,30.0,338600.0,22.8272,22.9264,22.8195,22.9035,338600.0
2011-06-08 15:00:00,30.0,30.04,29.88,29.91,333400.0,22.9035,22.9341,22.8119,22.8348,333400.0
2011-06-08 15:30:00,29.91,29.98,29.89,29.92,500500.0,22.8348,22.8883,22.8195,22.8425,500500.0
2011-06-09 09:30:00,30.02,30.14,29.88,30.05,129300.0,22.9188,23.0104,22.8119,22.9417,129300.0
2011-06-09 10:00:00,30.04,30.11,30.01,30.05,90500.0,22.9341,22.9875,22.9112,22.9417,90500.0
2011-06-09 10:30:00,30.04,30.19,30.04,30.13,108500.0,22.9341,23.0486,22.9341,23.0028,108500.0
2011-06-09 11:00:00,30.14,30.14,30.02,30.05,84200.0,23.0104,23.0104,22.9188,22.9417,84200.0
2011-06-09 11:30:00,30.04,30.05,29.96,30.0,210800.0,22.9341,22.9417,22.873,22.9035,210800.0
2011-06-09 12:00:00,30.0,30.05,29.96,29.97,108100.0,22.9035,22.9417,22.873,22.8806,108100.0
2011-06-09 12:30:00,29.97,29.99,29.95,29.96,103100.0,22.8806,22.8959,22.8654,22.873,103100.0
2011-06-09 13:00:00,29.96,29.99,29.94,29.96,142900.0,22.873,22.8959,22.8577,22.873,142900.0
2011-06-09 13:30:00,29.96,30.0,29.95,29.97,117800.0,22.873,22.9035,22.8654,22.8806,117800.0
2011-06-09 14:00:00,29.97,29.99,29.84,29.85,266900.0,22.8806,22.8959,22.7814,22.789,266900.0
2011-06-09 14:30:00,29.85,29.93,29.8,29.92,353500.0,22.789,22.8501,22.7508,22.8425,353500.0
2011-06-09 15:00:00,29.92,30.03,29.92,30.0,172200.0,22.8425,22.9264,22.8425,22.9035,172200.0
2011-06-09 15:30:00,30.0,30.0,29.88,29.93,527800.0,22.9035,22.9035,22.8119,22.8501,527800.0
2011-06-10 09:30:00,29.81,29.88,29.52,29.52,183500.0,22.7585,22.8119,22.5371,22.5371,183500.0
2011-06-10 10:00:00,29.53,29.55,29.45,29.52,180400.0,22.5447,22.56,22.4836,22.5371,180400.0
2011-06-10 10:30:00,29.53,29.53,29.44,29.53,192000.0,22.5447,22.5447,22.476,22.5447,192000.0
2011-06-10 11:00:00,29.53,29.57,29.46,29.53,163100.0,22.5447,22.5752,22.4913,22.5447,163100.0
2011-06-10 11:30:00,29.54,29.62,29.48,29.6,102500.0,22.5523,22.6134,22.5065,22.5981,102500.0
2011-06-10 12:00:00,29.61,29.63,29.52,29.58,94200.0,22.6058,22.621,22.5371,22.5829,94200.0
2011-06-10 12:30:00,29.58,29.65,29.58,29.63,84100.0,22.5829,22.6363,22.5829,22.621,84100.0
2011-06-10 13:00:00,29.63,29.63,29.53,29.56,106800.0,22.621,22.621,22.5447,22.5676,106800.0
2011-06-10 13:30:00,29.56,29.56,29.49,29.54,139300.0,22.5676,22.5676,22.5142,22.5523,139300.0
2011-06-10 14:00:00,29.54,29.8,29.54,29.72,302100.0,22.5523,22.7508,22.5523,22.6898,302100.0
2011-06-10 14:30:00,29.72,29.84,29.67,29.83,187800.0,22.6898,22.7814,22.6516,22.7737,187800.0
2011-06-10 15:00:00,29.82,29.85,29.72,29.75,216200.0,22.7661,22.789,22.6898,22.7127,216200.0
2011-06-10 15:30:00,29.76,29.78,29.6,29.61,470600.0,22.7203,22.7356,22.5981,22.6058,470600.0
2011-06-13 09:30:00,29.66,29.81,29.6,29.73,106400.0,22.644,22.7585,22.5981,22.6974,106400.0
2011-06-13 10:00:00,29.74,29.75,29.64,29.74,94500.0,22.705,22.7127,22.6287,22.705,94500.0
2011-06-13 10:30:00,29.74,29.89,29.71,29.78,115900.0,22.705,22.8195,22.6821,22.7356,115900.0
2011-06-13 11:00:00,29.78,29.87,29.75,29.84,129800.0,22.7356,22.8043,22.7127,22.7814,129800.0
2011-06-13 11:30:00,29.84,29.91,29.83,29.84,150800.0,22.7814,22.8348,22.7737,22.7814,150800.0
2011-06-13 12:00:00,29.84,29.9,29.79,29.82,108300.0,22.7814,22.8272,22.7432,22.7661,108300.0
2011-06-13 12:30:00,29.82,29.86,29.8,29.81,86800.0,22.7661,22.7966,22.7508,22.7585,86800.0
2011-06-13 13:00:00,29.81,29.84,29.74,29.82,88100.0,22.7585,22.7814,22.705,22.7661,88100.0
2011-06-13 13:30:00,29.82,29.92,29.82,29.91,157100.0,22.7661,22.8425,22.7661,22.8348,157100.0
2011-06-13 14:00:00,29.91,29.98,29.9,29.92,159100.0,22.8348,22.8883,22.8272,22.8425,159100.0
2011-06-13 14:30:00,29.92,29.98,29.87,29.9,145700.0,22.8425,22.8883,22.8043,22.8272,145700.0
2011-06-13 15:00:00,29.89,29.97,29.84,29.94,192300.0,22.8195,22.8806,22.7814,22.8577,192300.0
2011-06-13 15:30:00,29.93,29.96,29.88,29.91,412600.0,22.8501,22.873,22.8119,22.8348,412600.0
2011-06-14 09:30:00,30.12,30.26,30.0,30.17,187900.0,22.9951,23.102,22.9035,23.0333,187900.0
2011-06-14 10:00:00,30.17,30.29,30.11,30.28,119800.0,23.0333,23.1249,22.9875,23.1173,119800.0
2011-06-14 10:30:00,30.27,30.31,30.23,30.26,182000.0,23.1097,23.1402,23.0791,23.102,182000.0
2011-06-14 11:00:00,30.25,30.25,30.19,30.2,105800.0,23.0944,23.0944,23.0486,23.0562,105800.0
2011-06-14 11:30:00,30.2,30.26,30.2,30.24,168200.0,23.0562,23.102,23.0562,23.0868,168200.0
2011-06-14 12:00:00,30.24,30.26,30.2,30.22,118400.0,23.0868,23.102,23.0562,23.0715,118400.0
2011-06-14 12:30:00,30.22,30.23,30.21,30.22,107200.0,23.0715,23.0791,23.0639,23.0715,107200.0
2011-06-14 13:00:00,30.22,30.24,30.19,30.2,190000.0,23.0715,23.0868,23.0486,23.0562,190000.0
2011-06-14 13:30:00,30.2,30.23,30.17,30.21,167600.0,23.0562,23.0791,23.0333,23.0639,167600.0
2011-06-14 14:00:00,30.21,30.23,30.18,30.19,189500.0,23.0639,23.0791,23.0409,23.0486,189500.0
2011-06-14 14:30:00,30.19,30.19,30.13,30.15,249900.0,23.0486,23.0486,23.0028,23.018,249900.0
2011-06-14 15:00:00,30.15,30.16,30.08,30.14,231700.0,23.018,23.0257,22.9646,23.0104,231700.0
2011-06-14 15:30:00,30.15,30.17,30.06,30.11,634500.0,23.018,23.0333,22.9493,22.9875,634500.0
2011-06-15 09:30:00,29.89,29.98,29.81,29.81,204100.0,22.8195,22.8883,22.7585,22.7585,204100.0
2011-06-15 10:00:00,29.82,29.88,29.77,29.87,174400.0,22.7661,22.8119,22.7279,22.8043,174400.0
2011-06-15 10:30:00,29.87,30.0,29.85,29.99,214800.0,22.8043,22.9035,22.789,22.8959,214800.0
2011-06-15 11:00:00,29.98,30.06,29.94,30.02,398000.0,22.8883,22.9493,22.8577,22.9188,398000.0
2011-06-15 11:30:00,30.03,30.04,29.75,29.85,305400.0,22.9264,22.9341,22.7127,22.789,305400.0
2011-06-15 12:00:00,29.85,29.89,29.67,29.8,269900.0,22.789,22.8195,22.6516,22.7508,269900.0
2011-06-15 12:30:00,29.8,29.85,29.76,29.81,313400.0,22.7508,22.789,22.7203,22.7585,313400.0
2011-06-15 13:00:00,29.81,29.84,29.72,29.78,268400.0,22.7585,22.7814,22.6898,22.7356,268400.0
2011-06-15 13:30:00,29.78,29.8,29.7,29.75,423900.0,22.7356,22.7508,22.6745,22.7127,423900.0
2011-06-15 14:00:00,29.76,29.81,29.69,29.7,301500.0,22.7203,22.7585,22.6669,22.6745,301500.0
2011-06-15 14:30:00,29.69,29.8,29.68,29.69,363600.0,22.6669,22.7508,22.6592,22.6669,363600.0
2011-06-15 15:00:00,29.7,29.77,29.63,29.71,283200.0,22.6745,22.7279,22.621,22.6821,283200.0
2011-06-15 15:30:00,29.72,29.74,29.63,29.64,515000.0,22.6898,22.705,22.621,22.6287,515000.0
2011-06-16 09:30:00,29.66,29.82,29.6,29.7,163000.0,22.644,22.7661,22.5981,22.6745,163000.0
2011-06-16 10:00:00,29.69,29.78,29.6,29.75,255900.0,22.6669,22.7356,22.5981,22.7127,255900.0
2011-06-16 10:30:00,29.76,29.92,29.75,29.84,148800.0,22.7203,22.8425,22.7127,22.7814,148800.0
2011-06-16 11:00:00,29.84,29.88,29.74,29.86,133600.0,22.7814,22.8119,22.705,22.7966,133600.0
2011-06-16 11:30:00,29.86,29.91,29.85,29.88,132800.0,22.7966,22.8348,22.789,22.8119,132800.0
2011-06-16 12:00:00,29.89,29.94,29.83,29.85,105700.0,22.8195,22.8577,22.7737,22.789,105700.0
2011-06-16 12:30:00,29.85,29.91,29.8,29.8,70800.0,22.789,22.8348,22.7508,22.7508,70800.0
2011-06-16 13:00:00,29.8,29.82,29.75,29.76,102200.0,22.7508,22.7661,22.7127,22.7203,102200.0
2011-06-16 13:30:00,29.75,29.75,29.6,29.61,223700.0,22.7127,22.7127,22.5981,22.6058,223700.0
2011-06-16 14:00:00,29.61,29.66,29.59,29.63,157500.0,22.6058,22.644,22.5905,22.621,157500.0
2011-06-16 14:30:00,29.64,29.66,29.54,29.58,342600.0,22.6287,22.644,22.5523,22.5829,342600.0
2011-06-16 15:00:00,29.58,29.59,29.55,29.56,221300.0,22.5829,22.5905,22.56,22.5676,221300.0
2011-06-16 15:30:00,29.57,29.66,29.55,29.64,723000.0,22.5752,22.644,22.56,22.6287,723000.0
2011-06-17 09:30:00,29.85,29.98,29.76,29.76,589400.0,22.789,22.8883,22.7203,22.7203,589400.0
2011-06-17 10:00:00,29.77,29.83,29.61,29.66,284200.0,22.7279,22.7737,22.6058,22.644,284200.0
2011-06-17 10:30:00,29.67,29.86,29.67,29.8,108300.0,22.6516,22.7966,22.6516,22.7508,108300.0
2011-06-17 11:00:00,29.79,29.83,29.72,29.83,118600.0,22.7432,22.7737,22.6898,22.7737,118600.0
2011-06-17 11:30:00,29.83,29.84,29.77,29.81,102400.0,22.7737,22.7814,22.7279,22.7585,102400.0
2011-06-17 12:00:00,29.8,29.83,29.76,29.77,141600.0,22.7508,22.7737,22.7203,22.7279,141600.0
2011-06-17 12:30:00,29.76,29.84,29.76,29.84,161200.0,22.7203,22.7814,22.7203,22.7814,161200.0
2011-06-17 13:00:00,29.83,29.87,29.8,29.86,232800.0,22.7737,22.8043,22.7508,22.7966,232800.0
2011-06-17 13:30:00,29.86,29.91,29.86,29.86,248000.0,22.7966,22.8348,22.7966,22.7966,248000.0
2011-06-17 14:00:00,29.86,29.91,29.85,29.91,190900.0,22.7966,22.8348,22.789,22.8348,190900.0
2011-06-17 14:30:00,29.91,29.91,29.85,29.89,198900.0,22.8348,22.8348,22.789,22.8195,198900.0
2011-06-17 15:00:00,29.89,29.91,29.81,29.83,360100.0,22.8195,22.8348,22.7585,22.7737,360100.0
2011-06-17 15:30:00,29.84,29.86,29.72,29.75,1181100.0,22.7814,22.7966,22.6898,22.7127,1181100.0
2011-06-20 09:30:00,29.65,29.76,29.54,29.64,340400.0,22.6363,22.7203,22.5523,22.6287,340400.0
2011-06-20 10:00:00,29.64,29.68,29.55,29.63,203400.0,22.6287,22.6592,22.56,22.621,203400.0
2011-06-20 10:30:00,29.63,29.76,29.63,29.66,280700.0,22.621,22.7203,22.621,22.644,280700.0
2011-06-20 11:00:00,29.67,29.76,29.62,29.76,178900.0,22.6516,22.7203,22.6134,22.7203,178900.0
2011-06-20 11:30:00,29.76,29.96,29.76,29.92,144700.0,22.7203,22.873,22.7203,22.8425,144700.0
2011-06-20 12:00:00,29.92,29.93,29.81,29.89,108700.0,22.8425,22.8501,22.7585,22.8195,108700.0
2011-06-20 12:30:00,29.88,29.92,29.82,29.83,70600.0,22.8119,22.8425,22.7661,22.7737,70600.0
2011-06-20 13:00:00,29.83,29.88,29.82,29.87,63400.0,22.7737,22.8119,22.7661,22.8043,63400.0
2011-06-20 13:30:00,29.87,29.9,29.76,29.76,104700.0,22.8043,22.8272,22.7203,22.7203,104700.0
2011-06-20 14:00:00,29.77,29.79,29.74,29.77,110100.0,22.7279,22.7432,22.705,22.7279,110100.0
2011-06-20 14:30:00,29.76,29.84,29.76,29.82,153900.0,22.7203,22.7814,22.7203,22.7661,153900.0
2011-06-20 15:00:00,29.82,29.82,29.73,29.77,148600.0,22.7661,22.7661,22.6974,22.7279,148600.0
2011-06-20 15:30:00,29.76,29.86,29.76,29.84,382600.0,22.7203,22.7966,22.7203,22.7814,382600.0
2011-06-21 09:30:00,30.0,30.24,29.99,30.15,154700.0,22.9035,23.0868,22.8959,23.018,154700.0
2011-06-21 10:00:00,30.16,30.33,30.14,30.33,267000.0,23.0257,23.1555,23.0104,23.1555,267000.0
2011-06-21 10:30:00,30.32,30.43,30.3,30.39,170200.0,23.1478,23.2318,23.1326,23.2013,170200.0
2011-06-21 11:00:00,30.39,30.5,30.39,30.47,207700.0,23.2013,23.2853,23.2013,23.2623,207700.0
2011-06-21 11:30:00,30.46,30.54,30.45,30.51,111700.0,23.2547,23.3158,23.2471,23.2929,111700.0
2011-06-21 12:00:00,30.51,30.55,30.5,30.54,85600.0,23.2929,23.3234,23.2853,23.3158,85600.0
2011-06-21 12:30:00,30.54,30.54,30.5,30.52,132000.0,23.3158,23.3158,23.2853,23.3005,132000.0
2011-06-21 13:00:00,30.51,30.55,30.5,30.55,153500.0,23.2929,23.3234,23.2853,23.3234,153500.0
2011-06-21 13:30:00,30.54,30.61,30.53,30.61,172000.0,23.3158,23.3692,23.3082,23.3692,172000.0
2011-06-21 14:00:00,30.6,30.64,30.58,30.62,132500.0,23.3616,23.3921,23.3463,23.3769,132500.0
2011-06-21 14:30:00,30.62,30.67,30.59,30.63,131900.0,23.3769,23.415,23.354,23.3845,131900.0
2011-06-21 15:00:00,30.63,30.64,30.54,30.55,195400.0,23.3845,23.3921,23.3158,23.3234,195400.0
2011-06-21 15:30:00,30.54,30.54,30.46,30.5,768500.0,23.3158,23.3158,23.2547,23.2853,768500.0
2011-06-22 09:30:00,30.44,30.52,30.41,30.49,133100.0,23.2394,23.3005,23.2165,23.2776,133100.0
2011-06-22 10:00:00,30.49,30.57,30.44,30.45,146200.0,23.2776,23.3387,23.2394,23.2471,146200.0
2011-06-22 10:30:00,30.46,30.52,30.44,30.52,147900.0,23.2547,23.3005,23.2394,23.3005,147900.0
2011-06-22 11:00:00,30.52,30.54,30.44,30.46,102000.0,23.3005,23.3158,23.2394,23.2547,102000.0
2011-06-22 11:30:00,30.47,30.52,30.46,30.48,186900.0,23.2623,23.3005,23.2547,23.27,186900.0
2011-06-22 12:00:00,30.49,30.49,30.44,30.45,73300.0,23.2776,23.2776,23.2394,23.2471,73300.0
2011-06-22 12:30:00,30.44,30.48,30.39,30.46,94800.0,23.2394,23.27,23.2013,23.2547,94800.0
2011-06-22 13:00:00,30.45,30.46,30.4,30.41,72300.0,23.2471,23.2547,23.2089,23.2165,72300.0
2011-06-22 13:30:00,30.41,30.42,30.4,30.4,111400.0,23.2165,23.2242,23.2089,23.2089,111400.0
2011-06-22 14:00:00,30.4,30.43,30.36,30.37,202000.0,23.2089,23.2318,23.1784,23.186,202000.0
2011-06-22 14:30:00,30.37,30.37,30.27,30.29,189800.0,23.186,23.186,23.1097,23.1249,189800.0
2011-06-22 15:00:00,30.28,30.35,30.2,30.23,314300.0,23.1173,23.1707,23.0562,23.0791,314300.0
2011-06-22 15:30:00,30.23,30.29,30.17,30.18,622600.0,23.0791,23.1249,23.0333,23.0409,622600.0
2011-06-23 09:30:00,29.8,29.89,29.6,29.76,262100.0,22.7508,22.8195,22.5981,22.7203,262100.0
2011-06-23 10:00:00,29.76,29.8,29.68,29.73,225700.0,22.7203,22.7508,22.6592,22.6974,225700.0
2011-06-23 10:30:00,29.74,29.81,29.69,29.75,215300.0,22.705,22.7585,22.6669,22.7127,215300.0
2011-06-23 11:00:00,29.75,29.79,29.68,29.79,147900.0,22.7127,22.7432,22.6592,22.7432,147900.0
2011-06-23 11:30:00,29.79,29.8,29.69,29.77,170000.0,22.7432,22.7508,22.6669,22.7279,170000.0
2011-06-23 12:00:00,29.76,29.85,29.7,29.71,131500.0,22.7203,22.789,22.6745,22.6821,131500.0
2011-06-23 12:30:00,29.72,29.83,29.71,29.81,90700.0,22.6898,22.7737,22.6821,22.7585,90700.0
2011-06-23 13:00:00,29.8,29.86,29.77,29.81,101300.0,22.7508,22.7966,22.7279,22.7585,101300.0
2011-06-23 13:30:00,29.81,29.88,29.79,29.84,118200.0,22.7585,22.8119,22.7432,22.7814,118200.0
2011-06-23 14:00:00,29.85,29.85,29.74,29.79,194900.0,22.789,22.789,22.705,22.7432,194900.0
2011-06-23 14:30:00,29.79,30.01,29.74,30.01,222500.0,22.7432,22.9112,22.705,22.9112,222500.0
2011-06-23 15:00:00,30.01,30.09,29.9,29.95,366300.0,22.9112,22.9722,22.8272,22.8654,366300.0
2011-06-23 15:30:00,29.94,30.1,29.88,30.1,739500.0,22.8577,22.9799,22.8119,22.9799,739500.0
2011-06-24 09:30:00,30.03,30.15,30.0,30.1,188300.0,22.9264,23.018,22.9035,22.9799,188300.0
2011-06-24 10:00:00,30.11,30.11,29.84,29.9,494700.0,22.9875,22.9875,22.7814,22.8272,494700.0
2011-06-24 10:30:00,29.9,29.91,29.83,29.91,269100.0,22.8272,22.8348,22.7737,22.8348,269100.0
2011-06-24 11:00:00,29.91,29.94,29.84,29.89,228400.0,22.8348,22.8577,22.7814,22.8195,228400.0
2011-06-24 11:30:00,29.89,29.98,29.88,29.97,92800.0,22.8195,22.8883,22.8119,22.8806,92800.0
2011-06-24 12:00:00,29.97,30.01,29.93,29.96,146000.0,22.8806,22.9112,22.8501,22.873,146000.0
2011-06-24 12:30:00,29.95,29.99,29.89,29.93,109600.0,22.8654,22.8959,22.8195,22.8501,109600.0
2011-06-24 13:00:00,29.92,29.94,29.88,29.92,99800.0,22.8425,22.8577,22.8119,22.8425,99800.0
2011-06-24 13:30:00,29.92,30.04,29.91,30.01,126400.0,22.8425,22.9341,22.8348,22.9112,126400.0
2011-06-24 14:00:00,30.01,30.04,29.98,30.02,215600.0,22.9112,22.9341,22.8883,22.9188,215600.0
2011-06-24 14:30:00,30.01,30.07,30.0,30.05,148300.0,22.9112,22.957,22.9035,22.9417,148300.0
2011-06-24 15:00:00,30.05,30.1,30.03,30.09,230600.0,22.9417,22.9799,22.9264,22.9722,230600.0
2011-06-24 15:30:00,30.08,30.13,29.93,29.94,1328900.0,22.9646,23.0028,22.8501,22.8577,1328900.0
2011-06-27 09:30:00,29.89,30.15,29.89,30.06,156400.0,22.8195,23.018,22.8195,22.9493,156400.0
2011-06-27 10:00:00,30.07,30.12,30.01,30.11,111700.0,22.957,22.9951,22.9112,22.9875,111700.0
2011-06-27 10:30:00,30.12,30.15,30.07,30.11,101100.0,22.9951,23.018,22.957,22.9875,101100.0
2011-06-27 11:00:00,30.12,30.14,29.98,29.99,137900.0,22.9951,23.0104,22.8883,22.8959,137900.0
2011-06-27 11:30:00,29.98,30.0,29.94,30.0,185000.0,22.8883,22.9035,22.8577,22.9035,185000.0
2011-06-27 12:00:00,30.0,30.04,30.0,30.01,79400.0,22.9035,22.9341,22.9035,22.9112,79400.0
2011-06-27 12:30:00,30.01,30.03,30.0,30.0,60700.0,22.9112,22.9264,22.9035,22.9035,60700.0
2011-06-27 13:00:00,30.01,30.06,29.96,30.0,348000.0,22.9112,22.9493,22.873,22.9035,348000.0
2011-06-27 13:30:00,30.01,30.02,29.98,29.98,119200.0,22.9112,22.9188,22.8883,22.8883,119200.0
2011-06-27 14:00:00,29.98,30.06,29.98,30.02,229400.0,22.8883,22.9493,22.8883,22.9188,229400.0
2011-06-27 14:30:00,30.02,30.03,29.96,29.96,362800.0,22.9188,22.9264,22.873,22.873,362800.0
2011-06-27 15:00:00,29.96,29.99,29.95,29.97,788600.0,22.873,22.8959,22.8654,22.8806,788600.0
2011-06-27 15:30:00,29.98,29.99,29.92,29.93,614200.0,22.8883,22.8959,22.8425,22.8501,614200.0
2011-06-28 09:30:00,30.05,30.31,30.04,30.18,263200.0,22.9417,23.1402,22.9341,23.0409,263200.0
2011-06-28 10:00:00,30.18,30.26,30.12,30.15,255500.0,23.0409,23.102,22.9951,23.018,255500.0
2011-06-28 10:30:00,30.15,30.22,30.12,30.12,157300.0,23.018,23.0715,22.9951,22.9951,157300.0
2011-06-28 11:00:00,30.13,30.21,30.12,30.19,178100.0,23.0028,23.0639,22.9951,23.0486,178100.0
2011-06-28 11:30:00,30.2,30.21,30.14,30.19,196100.0,23.0562,23.0639,23.0104,23.0486,196100.0
2011-06-28 12:00:00,30.19,30.22,30.18,30.2,123400.0,23.0486,23.0715,23.0409,23.0562,123400.0
2011-06-28 12:30:00,30.2,30.28,30.2,30.27,167000.0,23.0562,23.1173,23.0562,23.1097,167000.0
2011-06-28 13:00:00,30.26,30.31,30.25,30.31,126300.0,23.102,23.1402,23.0944,23.1402,126300.0
2011-06-28 13:30:00,30.3,30.34,30.27,30.33,171400.0,23.1326,23.1631,23.1097,23.1555,171400.0
2011-06-28 14:00:00,30.32,30.37,30.3,30.36,168400.0,23.1478,23.186,23.1326,23.1784,168400.0
2011-06-28 14:30:00,30.36,30.43,30.36,30.42,197800.0,23.1784,23.2318,23.1784,23.2242,197800.0
2011-06-28 15:00:00,30.42,30.45,30.39,30.41,221500.0,23.2242,23.2471,23.2013,23.2165,221500.0
2011-06-28 15:30:00,30.4,30.42,30.36,30.42,475700.0,23.2089,23.2242,23.1784,23.2242,475700.0
2011-06-29 09:30:00,30.59,30.77,30.59,30.77,228300.0,23.354,23.4914,23.354,23.4914,228300.0
2011-06-29 10:00:00,30.77,30.8,30.66,30.69,205800.0,23.4914,23.5143,23.4074,23.4303,205800.0
2011-06-29 10:30:00,30.69,30.83,30.69,30.82,185600.0,23.4303,23.5372,23.4303,23.5296,185600.0
2011-06-29 11:00:00,30.82,30.96,30.81,30.88,232300.0,23.5296,23.6364,23.5219,23.5754,232300.0
2011-06-29 11:30:00,30.88,30.9,30.77,30.8,273500.0,23.5754,23.5906,23.4914,23.5143,273500.0
2011-06-29 12:00:00,30.8,30.84,30.79,30.81,173700.0,23.5143,23.5448,23.5067,23.5219,173700.0
2011-06-29 12:30:00,30.82,30.85,30.8,30.84,95000.0,23.5296,23.5525,23.5143,23.5448,95000.0
2011-06-29 13:00:00,30.84,30.86,30.81,30.85,144700.0,23.5448,23.5601,23.5219,23.5525,144700.0
2011-06-29 13:30:00,30.85,30.86,30.83,30.86,173600.0,23.5525,23.5601,23.5372,23.5601,173600.0
2011-06-29 14:00:00,30.86,30.89,30.81,30.84,258900.0,23.5601,23.583,23.5219,23.5448,258900.0
2011-06-29 14:30:00,30.84,30.87,30.77,30.81,394600.0,23.5448,23.5677,23.4914,23.5219,394600.0
2011-06-29 15:00:00,30.8,30.9,30.79,30.86,544800.0,23.5143,23.5906,23.5067,23.5601,544800.0
2011-06-29 15:30:00,30.85,30.99,30.85,30.94,707200.0,23.5525,23.6593,23.5525,23.6212,707200.0
2011-06-30 09:30:00,30.98,31.2,30.91,31.19,197400.0,23.6517,23.8197,23.5983,23.812,197400.0
2011-06-30 10:00:00,31.18,31.24,31.12,31.23,216400.0,23.8044,23.8502,23.7586,23.8426,216400.0
2011-06-30 10:30:00,31.23,31.28,31.18,31.19,211900.0,23.8426,23.8807,23.8044,23.812,211900.0
2011-06-30 11:00:00,31.18,31.3,31.17,31.29,253000.0,23.8044,23.896,23.7968,23.8884,253000.0
2011-06-30 11:30:00,31.29,31.37,31.29,31.32,200900.0,23.8884,23.9495,23.8884,23.9113,200900.0
2011-06-30 12:00:00,31.31,31.4,31.29,31.34,229400.0,23.9036,23.9724,23.8884,23.9266,229400.0
2011-06-30 12:30:00,31.34,31.34,31.24,31.25,72400.0,23.9266,23.9266,23.8502,23.8578,72400.0
2011-06-30 13:00:00,31.24,31.26,31.16,31.2,111000.0,23.8502,23.8655,23.7891,23.8197,111000.0
2011-06-30 13:30:00,31.2,31.23,31.2,31.23,65500.0,23.8197,23.8426,23.8197,23.8426,65500.0
2011-06-30 14:00:00,31.23,31.27,31.17,31.17,89900.0,23.8426,23.8731,23.7968,23.7968,89900.0
2011-06-30 14:30:00,31.17,31.22,31.15,31.16,101600.0,23.7968,23.8349,23.7815,23.7891,101600.0
2011-06-30 15:00:00,31.16,31.19,31.11,31.15,152500.0,23.7891,23.812,23.751,23.7815,152500.0
2011-06-30 15:30:00,31.16,31.22,31.15,31.18,447200.0,23.7891,23.8349,23.7815,23.8044,447200.0
2011-07-01 09:30:00,31.12,31.23,31.06,31.22,125700.0,23.7586,23.8426,23.7128,23.8349,125700.0
2011-07-01 10:00:00,31.22,31.42,31.21,31.41,192800.0,23.8349,23.9876,23.8273,23.98,192800.0
2011-07-01 10:30:00,31.4,31.44,31.38,31.38,88200.0,23.9724,24.0029,23.9571,23.9571,88200.0
2011-07-01 11:00:00,31.39,31.48,31.38,31.46,113900.0,23.9647,24.0334,23.9571,24.0182,113900.0
2011-07-01 11:30:00,31.46,31.53,31.46,31.49,188000.0,24.0182,24.0716,24.0182,24.0411,188000.0
2011-07-01 12:00:00,31.49,31.56,31.48,31.54,129500.0,24.0411,24.0945,24.0334,24.0792,129500.0
2011-07-01 12:30:00,31.53,31.56,31.47,31.48,95400.0,24.0716,24.0945,24.0258,24.0334,95400.0
2011-07-01 13:00:00,31.48,31.55,31.46,31.52,134500.0,24.0334,24.0869,24.0182,24.064,134500.0
2011-07-01 13:30:00,31.53,31.56,31.45,31.49,159800.0,24.0716,24.0945,24.0105,24.0411,159800.0
2011-07-01 14:00:00,31.48,31.52,31.47,31.51,115900.0,24.0334,24.064,24.0258,24.0563,115900.0
2011-07-01 14:30:00,31.5,31.55,31.5,31.54,82500.0,24.0487,24.0869,24.0487,24.0792,82500.0
2011-07-01 15:00:00,31.54,31.55,31.46,31.47,132600.0,24.0792,24.0869,24.0182,24.0258,132600.0
2011-07-01 15:30:00,31.48,31.57,31.45,31.53,444400.0,24.0334,24.1021,24.0105,24.0716,444400.0
2011-07-05 09:30:00,31.41,31.41,31.2,31.33,198000.0,23.98,23.98,23.8197,23.9189,198000.0
2011-07-05 10:00:00,31.33,31.45,31.27,31.45,229800.0,23.9189,24.0105,23.8731,24.0105,229800.0
2011-07-05 10:30:00,31.45,31.51,31.43,31.46,104400.0,24.0105,24.0563,23.9953,24.0182,104400.0
2011-07-05 11:00:00,31.46,31.53,31.43,31.5,121300.0,24.0182,24.0716,23.9953,24.0487,121300.0
2011-07-05 11:30:00,31.51,31.56,31.48,31.5,179500.0,24.0563,24.0945,24.0334,24.0487,179500.0
2011-07-05 12:00:00,31.5,31.51,31.45,31.5,81500.0,24.0487,24.0563,24.0105,24.0487,81500.0
2011-07-05 12:30:00,31.5,31.52,31.48,31.5,108600.0,24.0487,24.064,24.0334,24.0487,108600.0
2011-07-05 13:00:00,31.51,31.54,31.49,31.5,128600.0,24.0563,24.0792,24.0411,24.0487,128600.0
2011-07-05 13:30:00,31.51,31.56,31.49,31.55,77100.0,24.0563,24.0945,24.0411,24.0869,77100.0
2011-07-05 14:00:00,31.55,31.55,31.44,31.46,170300.0,24.0869,24.0869,24.0029,24.0182,170300.0
2011-07-05 14:30:00,31.46,31.52,31.44,31.5,143100.0,24.0182,24.064,24.0029,24.0487,143100.0
2011-07-05 15:00:00,31.5,31.57,31.48,31.53,341900.0,24.0487,24.1021,24.0334,24.0716,341900.0
2011-07-05 15:30:00,31.53,31.55,31.45,31.49,629600.0,24.0716,24.0869,24.0105,24.0411,629600.0
2011-07-06 09:30:00,31.39,31.47,31.23,31.36,206600.0,23.9647,24.0258,23.8426,23.9418,206600.0
2011-07-06 10:00:00,31.35,31.38,31.26,31.29,137300.0,23.9342,23.9571,23.8655,23.8884,137300.0
2011-07-06 10:30:00,31.29,31.4,31.29,31.39,111400.0,23.8884,23.9724,23.8884,23.9647,111400.0
2011-07-06 11:00:00,31.4,31.4,31.36,31.37,74500.0,23.9724,23.9724,23.9418,23.9495,74500.0
2011-07-06 11:30:00,31.37,31.45,31.37,31.42,133500.0,23.9495,24.0105,23.9495,23.9876,133500.0
2011-07-06 12:00:00,31.42,31.44,31.39,31.42,90000.0,23.9876,24.0029,23.9647,23.9876,90000.0
2011-07-06 12:30:00,31.43,31.46,31.42,31.44,158200.0,23.9953,24.0182,23.9876,24.0029,158200.0
2011-07-06 13:00:00,31.44,31.45,31.37,31.38,152800.0,24.0029,24.0105,23.9495,23.9571,152800.0
2011-07-06 13:30:00,31.39,31.41,31.35,31.38,136500.0,23.9647,23.98,23.9342,23.9571,136500.0
2011-07-06 14:00:00,31.39,31.39,31.3,31.33,236400.0,23.9647,23.9647,23.896,23.9189,236400.0
2011-07-06 14:30:00,31.34,31.38,31.3,31.33,141100.0,23.9266,23.9571,23.896,23.9189,141100.0
2011-07-06 15:00:00,31.33,31.39,31.31,31.39,143700.0,23.9189,23.9647,23.9036,23.9647,143700.0
2011-07-06 15:30:00,31.38,31.4,31.31,31.33,494700.0,23.9571,23.9724,23.9036,23.9189,494700.0
2011-07-07 09:30:00,31.51,31.51,31.35,31.4,193500.0,24.2246,24.2246,24.1016,24.14,193500.0
2011-07-07 10:00:00,31.4,31.46,31.37,31.41,194300.0,24.14,24.1861,24.1169,24.1477,194300.0
2011-07-07 10:30:00,31.42,31.45,31.39,31.44,148700.0,24.1554,24.1784,24.1323,24.1707,148700.0
2011-07-07 11:00:00,31.43,31.45,31.4,31.45,57900.0,24.1631,24.1784,24.14,24.1784,57900.0
2011-07-07 11:30:00,31.45,31.46,31.41,31.45,86500.0,24.1784,24.1861,24.1477,24.1784,86500.0
2011-07-07 12:00:00,31.45,31.5,31.45,31.48,116700.0,24.1784,24.2169,24.1784,24.2015,116700.0
2011-07-07 12:30:00,31.48,31.5,31.47,31.48,214200.0,24.2015,24.2169,24.1938,24.2015,214200.0
2011-07-07 13:00:00,31.49,31.53,31.47,31.47,126400.0,24.2092,24.2399,24.1938,24.1938,126400.0
2011-07-07 13:30:00,31.48,31.48,31.4,31.4,167700.0,24.2015,24.2015,24.14,24.14,167700.0
2011-07-07 14:00:00,31.41,31.46,31.39,31.43,194900.0,24.1477,24.1861,24.1323,24.1631,194900.0
2011-07-07 14:30:00,31.44,31.49,31.44,31.46,74000.0,24.1707,24.2092,24.1707,24.1861,74000.0
2011-07-07 15:00:00,31.46,31.49,31.43,31.43,98100.0,24.1861,24.2092,24.1631,24.1631,98100.0
2011-07-07 15:30:00,31.44,31.48,31.4,31.46,481400.0,24.1707,24.2015,24.14,24.1861,481400.0
2011-07-08 09:30:00,31.27,31.35,30.95,31.27,294700.0,24.0401,24.1016,23.794,24.0401,294700.0
2011-07-08 10:00:00,31.26,31.26,31.1,31.12,120900.0,24.0324,24.0324,23.9094,23.9247,120900.0
2011-07-08 10:30:00,31.11,31.2,31.08,31.15,111200.0,23.917,23.9862,23.894,23.9478,111200.0
2011-07-08 11:00:00,31.14,31.14,31.02,31.13,74800.0,23.9401,23.9401,23.8479,23.9324,74800.0
2011-07-08 11:30:00,31.14,31.22,31.08,31.21,58800.0,23.9401,24.0016,23.894,23.9939,58800.0
2011-07-08 12:00:00,31.2,31.23,31.08,31.09,84200.0,23.9862,24.0093,23.894,23.9017,84200.0
2011-07-08 12:30:00,31.1,31.14,31.09,31.13,65600.0,23.9094,23.9401,23.9017,23.9324,65600.0
2011-07-08 13:00:00,31.12,31.2,31.11,31.2,96700.0,23.9247,23.9862,23.917,23.9862,96700.0
2011-07-08 13:30:00,31.2,31.21,31.14,31.15,88100.0,23.9862,23.9939,23.9401,23.9478,88100.0
2011-07-08 14:00:00,31.15,31.19,31.13,31.14,106200.0,23.9478,23.9786,23.9324,23.9401,106200.0
2011-07-08 14:30:00,31.14,31.22,31.14,31.21,115200.0,23.9401,24.0016,23.9401,23.9939,115200.0
2011-07-08 15:00:00,31.2,31.26,31.18,31.21,284400.0,23.9862,24.0324,23.9709,23.9939,284400.0
2011-07-08 15:30:00,31.22,31.35,31.2,31.25,539600.0,24.0016,24.1016,23.9862,24.0247,539600.0
2011-07-11 09:30:00,30.85,30.97,30.8,30.92,115400.0,23.7172,23.8094,23.6787,23.771,115400.0
2011-07-11 10:00:00,30.92,30.92,30.62,30.62,199900.0,23.771,23.771,23.5403,23.5403,199900.0
2011-07-11 10:30:00,30.62,30.66,30.51,30.51,137600.0,23.5403,23.5711,23.4558,23.4558,137600.0
2011-07-11 11:00:00,30.51,30.61,30.5,30.6,151200.0,23.4558,23.5327,23.4481,23.525,151200.0
2011-07-11 11:30:00,30.6,30.6,30.56,30.59,96300.0,23.525,23.525,23.4942,23.5173,96300.0
2011-07-11 12:00:00,30.59,30.6,30.55,30.6,112200.0,23.5173,23.525,23.4865,23.525,112200.0
2011-07-11 12:30:00,30.59,30.6,30.5,30.52,95800.0,23.5173,23.525,23.4481,23.4635,95800.0
2011-07-11 13:00:00,30.53,30.57,30.5,30.52,104800.0,23.4711,23.5019,23.4481,23.4635,104800.0
2011-07-11 13:30:00,30.52,30.54,30.48,30.53,85600.0,23.4635,23.4788,23.4327,23.4711,85600.0
2011-07-11 14:00:00,30.54,30.54,30.48,30.51,95000.0,23.4788,23.4788,23.4327,23.4558,95000.0
2011-07-11 14:30:00,30.51,30.52,30.46,30.5,115100.0,23.4558,23.4635,23.4173,23.4481,115100.0
2011-07-11 15:00:00,30.5,30.6,30.5,30.6,257600.0,23.4481,23.525,23.4481,23.525,257600.0
2011-07-11 15:30:00,30.59,30.6,30.46,30.49,918300.0,23.5173,23.525,23.4173,23.4404,918300.0
2011-07-12 09:30:00,30.37,30.75,30.37,30.74,215000.0,23.3481,23.6403,23.3481,23.6326,215000.0
2011-07-12 10:00:00,30.74,30.79,30.66,30.69,408800.0,23.6326,23.671,23.5711,23.5942,408800.0
2011-07-12 10:30:00,30.7,30.73,30.63,30.66,165500.0,23.6018,23.6249,23.548,23.5711,165500.0
2011-07-12 11:00:00,30.66,30.69,30.59,30.64,125300.0,23.5711,23.5942,23.5173,23.5557,125300.0
2011-07-12 11:30:00,30.64,30.71,30.63,30.68,135200.0,23.5557,23.6095,23.548,23.5865,135200.0
2011-07-12 12:00:00,30.68,30.69,30.61,30.65,149300.0,23.5865,23.5942,23.5327,23.5634,149300.0
2011-07-12 12:30:00,30.64,30.66,30.63,30.65,110700.0,23.5557,23.5711,23.548,23.5634,110700.0
2011-07-12 13:00:00,30.65,30.67,30.59,30.59,116800.0,23.5634,23.5788,23.5173,23.5173,116800.0
2011-07-12 13:30:00,30.59,30.62,30.59,30.62,55500.0,23.5173,23.5403,23.5173,23.5403,55500.0
2011-07-12 14:00:00,30.62,30.8,30.6,30.75,175100.0,23.5403,23.6787,23.525,23.6403,175100.0
2011-07-12 14:30:00,30.76,30.76,30.7,30.72,112800.0,23.648,23.648,23.6018,23.6172,112800.0
2011-07-12 15:00:00,30.71,30.76,30.66,30.71,188500.0,23.6095,23.648,23.5711,23.6095,188500.0
2011-07-12 15:30:00,30.71,30.72,30.53,30.54,530000.0,23.6095,23.6172,23.4711,23.4788,530000.0
2011-07-13 09:30:00,30.52,30.69,30.52,30.56,137600.0,23.4635,23.5942,23.4635,23.4942,137600.0
2011-07-13 10:00:00,30.57,30.87,30.57,30.87,252100.0,23.5019,23.7325,23.5019,23.7325,252100.0
2011-07-13 10:30:00,30.87,31.04,30.87,30.92,209200.0,23.7325,23.8632,23.7325,23.771,209200.0
2011-07-13 11:00:00,30.92,31.03,30.92,30.97,96000.0,23.771,23.8555,23.771,23.8094,96000.0
2011-07-13 11:30:00,30.98,30.98,30.95,30.96,55300.0,23.8171,23.8171,23.794,23.8017,55300.0
2011-07-13 12:00:00,30.96,31.0,30.9,30.99,115900.0,23.8017,23.8325,23.7556,23.8248,115900.0
2011-07-13 12:30:00,30.99,31.01,30.95,30.99,119300.0,23.8248,23.8402,23.794,23.8248,119300.0
2011-07-13 13:00:00,30.99,30.99,30.9,30.95,73700.0,23.8248,23.8248,23.7556,23.794,73700.0
2011-07-13 13:30:00,30.95,30.97,30.91,30.92,66800.0,23.794,23.8094,23.7633,23.771,66800.0
2011-07-13 14:00:00,30.91,30.92,30.79,30.81,99500.0,23.7633,23.771,23.671,23.6864,99500.0
2011-07-13 14:30:00,30.81,30.88,30.8,30.82,96000.0,23.6864,23.7402,23.6787,23.6941,96000.0
2011-07-13 15:00:00,30.83,30.87,30.66,30.69,145600.0,23.7018,23.7325,23.5711,23.5942,145600.0
2011-07-13 15:30:00,30.7,30.74,30.65,30.72,520100.0,23.6018,23.6326,23.5634,23.6172,520100.0
2011-07-14 09:30:00,30.79,30.81,30.48,30.8,145800.0,23.671,23.6864,23.4327,23.6787,145800.0
2011-07-14 10:00:00,30.81,30.82,30.7,30.79,105600.0,23.6864,23.6941,23.6018,23.671,105600.0
2011-07-14 10:30:00,30.79,30.8,30.56,30.57,114800.0,23.671,23.6787,23.4942,23.5019,114800.0
2011-07-14 11:00:00,30.57,30.59,30.49,30.56,94700.0,23.5019,23.5173,23.4404,23.4942,94700.0
2011-07-14 11:30:00,30.56,30.57,30.51,30.53,85000.0,23.4942,23.5019,23.4558,23.4711,85000.0
2011-07-14 12:00:00,30.53,30.53,30.46,30.52,129200.0,23.4711,23.4711,23.4173,23.4635,129200.0
2011-07-14 12:30:00,30.52,30.59,30.43,30.45,91600.0,23.4635,23.5173,23.3943,23.4096,91600.0
2011-07-14 13:00:00,30.45,30.46,30.31,30.37,172600.0,23.4096,23.4173,23.302,23.3481,172600.0
2011-07-14 13:30:00,30.38,30.49,30.37,30.45,251500.0,23.3558,23.4404,23.3481,23.4096,251500.0
2011-07-14 14:00:00,30.44,30.47,30.36,30.39,247600.0,23.402,23.425,23.3405,23.3635,247600.0
2011-07-14 14:30:00,30.39,30.42,30.28,30.32,161700.0,23.3635,23.3866,23.279,23.3097,161700.0
2011-07-14 15:00:00,30.32,30.34,30.22,30.3,230200.0,23.3097,23.3251,23.2328,23.2943,230200.0
2011-07-14 15:30:00,30.3,30.37,30.19,30.2,752100.0,23.2943,23.3481,23.2098,23.2174,752100.0
2011-07-15 09:30:00,30.23,30.3,30.1,30.15,433800.0,23.2405,23.2943,23.1406,23.179,433800.0
2011-07-15 10:00:00,30.15,30.21,29.8,29.88,500900.0,23.179,23.2251,22.9099,22.9714,500900.0
2011-07-15 10:30:00,29.88,29.94,29.81,29.85,146800.0,22.9714,23.0176,22.9176,22.9484,146800.0
2011-07-15 11:00:00,29.86,29.93,29.84,29.92,131500.0,22.9561,23.0099,22.9407,23.0022,131500.0
2011-07-15 11:30:00,29.91,29.93,29.86,29.9,108600.0,22.9945,23.0099,22.9561,22.9868,108600.0
2011-07-15 12:00:00,29.89,30.0,29.89,29.93,174700.0,22.9791,23.0637,22.9791,23.0099,174700.0
2011-07-15 12:30:00,29.93,29.94,29.82,29.82,71400.0,23.0099,23.0176,22.9253,22.9253,71400.0
2011-07-15 13:00:00,29.82,29.83,29.79,29.81,73200.0,22.9253,22.933,22.9022,22.9176,73200.0
2011-07-15 13:30:00,29.82,29.83,29.71,29.73,125500.0,22.9253,22.933,22.8407,22.8561,125500.0
2011-07-15 14:00:00,29.74,29.76,29.7,29.72,95400.0,22.8638,22.8792,22.8331,22.8484,95400.0
2011-07-15 14:30:00,29.72,29.8,29.71,29.77,420700.0,22.8484,22.9099,22.8407,22.8869,420700.0
2011-07-15 15:00:00,29.77,29.84,29.74,29.83,255000.0,22.8869,22.9407,22.8638,22.933,255000.0
2011-07-15 15:30:00,29.83,29.89,29.81,29.88,427300.0,22.933,22.9791,22.9176,22.9714,427300.0
2011-07-18 09:30:00,29.83,29.86,29.59,29.64,205800.0,22.933,22.9561,22.7485,22.7869,205800.0
2011-07-18 10:00:00,29.64,29.65,29.45,29.48,164100.0,22.7869,22.7946,22.6409,22.6639,164100.0
2011-07-18 10:30:00,29.47,29.52,29.35,29.41,207900.0,22.6562,22.6947,22.564,22.6101,207900.0
2011-07-18 11:00:00,29.4,29.5,29.33,29.49,94500.0,22.6024,22.6793,22.5486,22.6716,94500.0
2011-07-18 11:30:00,29.48,29.49,29.35,29.4,133400.0,22.6639,22.6716,22.564,22.6024,133400.0
2011-07-18 12:00:00,29.4,29.52,29.4,29.44,153500.0,22.6024,22.6947,22.6024,22.6332,153500.0
2011-07-18 12:30:00,29.44,29.51,29.44,29.47,119600.0,22.6332,22.687,22.6332,22.6562,119600.0
2011-07-18 13:00:00,29.47,29.5,29.46,29.5,57900.0,22.6562,22.6793,22.6485,22.6793,57900.0
2011-07-18 13:30:00,29.5,29.63,29.5,29.63,147700.0,22.6793,22.7792,22.6793,22.7792,147700.0
2011-07-18 14:00:00,29.63,29.63,29.49,29.5,186200.0,22.7792,22.7792,22.6716,22.6793,186200.0
2011-07-18 14:30:00,29.5,29.53,29.44,29.53,107200.0,22.6793,22.7024,22.6332,22.7024,107200.0
2011-07-18 15:00:00,29.53,29.58,29.48,29.51,213800.0,22.7024,22.7408,22.6639,22.687,213800.0
2011-07-18 15:30:00,29.51,29.52,29.44,29.48,981800.0,22.687,22.6947,22.6332,22.6639,981800.0
2011-07-19 09:30:00,29.54,29.54,29.24,29.25,438200.0,22.71,22.71,22.4794,22.4871,438200.0
2011-07-19 10:00:00,29.26,29.33,29.19,29.23,339400.0,22.4948,22.5486,22.441,22.4717,339400.0
2011-07-19 10:30:00,29.24,29.24,29.16,29.16,207900.0,22.4794,22.4794,22.4179,22.4179,207900.0
2011-07-19 11:00:00,29.17,29.28,29.13,29.23,186500.0,22.4256,22.5102,22.3948,22.4717,186500.0
2011-07-19 11:30:00,29.24,29.25,29.1,29.12,201800.0,22.4794,22.4871,22.3718,22.3872,201800.0
2011-07-19 12:00:00,29.11,29.27,29.11,29.21,104600.0,22.3795,22.5025,22.3795,22.4563,104600.0
2011-07-19 12:30:00,29.21,29.31,29.2,29.27,117700.0,22.4563,22.5332,22.4487,22.5025,117700.0
2011-07-19 13:00:00,29.27,29.27,29.21,29.27,131200.0,22.5025,22.5025,22.4563,22.5025,131200.0
2011-07-19 13:30:00,29.28,29.46,29.27,29.42,148600.0,22.5102,22.6485,22.5025,22.6178,148600.0
2011-07-19 14:00:00,29.42,29.5,29.39,29.49,125500.0,22.6178,22.6793,22.5947,22.6716,125500.0
2011-07-19 14:30:00,29.49,29.54,29.48,29.52,163100.0,22.6716,22.71,22.6639,22.6947,163100.0
2011-07-19 15:00:00,29.52,29.58,29.49,29.55,189400.0,22.6947,22.7408,22.6716,22.7177,189400.0
2011-07-19 15:30:00,29.55,29.57,29.49,29.54,432800.0,22.7177,22.7331,22.6716,22.71,432800.0
2011-07-20 09:30:00,29.57,29.66,29.47,29.52,150500.0,22.7331,22.8023,22.6562,22.6947,150500.0
2011-07-20 10:00:00,29.51,29.66,29.47,29.55,127100.0,22.687,22.8023,22.6562,22.7177,127100.0
2011-07-20 10:30:00,29.55,29.67,29.52,29.67,140000.0,22.7177,22.81,22.6947,22.81,140000.0
2011-07-20 11:00:00,29.66,29.71,29.66,29.68,94200.0,22.8023,22.8407,22.8023,22.8177,94200.0
2011-07-20 11:30:00,29.68,29.77,29.67,29.69,182500.0,22.8177,22.8869,22.81,22.8254,182500.0
2011-07-20 12:00:00,29.69,29.7,29.62,29.62,38600.0,22.8254,22.8331,22.7716,22.7716,38600.0
2011-07-20 12:30:00,29.63,29.67,29.62,29.64,48800.0,22.7792,22.81,22.7716,22.7869,48800.0
2011-07-20 13:00:00,29.64,29.66,29.61,29.66,63000.0,22.7869,22.8023,22.7639,22.8023,63000.0
2011-07-20 13:30:00,29.66,29.67,29.62,29.64,78000.0,22.8023,22.81,22.7716,22.7869,78000.0
2011-07-20 14:00:00,29.63,29.67,29.63,29.67,88100.0,22.7792,22.81,22.7792,22.81,88100.0
2011-07-20 14:30:00,29.67,29.69,29.61,29.64,83600.0,22.81,22.8254,22.7639,22.7869,83600.0
2011-07-20 15:00:00,29.64,29.64,29.56,29.57,151400.0,22.7869,22.7869,22.7254,22.7331,151400.0
2011-07-20 15:30:00,29.58,29.61,29.51,29.58,423500.0,22.7408,22.7639,22.687,22.7408,423500.0
2011-07-21 09:30:00,29.85,30.04,29.74,30.0,205800.0,22.9484,23.0944,22.8638,23.0637,205800.0
2011-07-21 10:00:00,30.0,30.21,29.97,30.2,141100.0,23.0637,23.2251,23.0406,23.2174,141100.0
2011-07-21 10:30:00,30.2,30.22,30.1,30.12,150800.0,23.2174,23.2328,23.1406,23.1559,150800.0
2011-07-21 11:00:00,30.12,30.14,29.98,30.03,331000.0,23.1559,23.1713,23.0483,23.0868,331000.0
2011-07-21 11:30:00,30.03,30.07,29.99,30.06,244600.0,23.0868,23.1175,23.056,23.1098,244600.0
2011-07-21 12:00:00,30.05,30.08,30.0,30.05,54000.0,23.1021,23.1252,23.0637,23.1021,54000.0
2011-07-21 12:30:00,30.04,30.25,30.04,30.15,345400.0,23.0944,23.2559,23.0944,23.179,345400.0
2011-07-21 13:00:00,30.15,30.23,30.14,30.21,125100.0,23.179,23.2405,23.1713,23.2251,125100.0
2011-07-21 13:30:00,30.2,30.21,30.06,30.08,79600.0,23.2174,23.2251,23.1098,23.1252,79600.0
2011-07-21 14:00:00,30.08,30.11,30.07,30.1,77500.0,23.1252,23.1483,23.1175,23.1406,77500.0
2011-07-21 14:30:00,30.09,30.15,30.06,30.14,163600.0,23.1329,23.179,23.1098,23.1713,163600.0
2011-07-21 15:00:00,30.14,30.14,30.04,30.09,253100.0,23.1713,23.1713,23.0944,23.1329,253100.0
2011-07-21 15:30:00,30.09,30.15,30.06,30.09,518100.0,23.1329,23.179,23.1098,23.1329,518100.0
2011-07-22 09:30:00,30.06,30.1,29.77,29.89,221600.0,23.1098,23.1406,22.8869,22.9791,221600.0
2011-07-22 10:00:00,29.89,29.96,29.8,29.85,128400.0,22.9791,23.0329,22.9099,22.9484,128400.0
2011-07-22 10:30:00,29.85,29.93,29.81,29.92,104000.0,22.9484,23.0099,22.9176,23.0022,104000.0
2011-07-22 11:00:00,29.93,29.99,29.92,29.96,107000.0,23.0099,23.056,23.0022,23.0329,107000.0
2011-07-22 11:30:00,29.96,29.99,29.91,29.96,86700.0,23.0329,23.056,22.9945,23.0329,86700.0
2011-07-22 12:00:00,29.97,29.99,29.95,29.97,90800.0,23.0406,23.056,23.0253,23.0406,90800.0
2011-07-22 12:30:00,29.97,30.01,29.95,30.0,92400.0,23.0406,23.0714,23.0253,23.0637,92400.0
2011-07-22 13:00:00,30.01,30.01,29.93,29.94,71400.0,23.0714,23.0714,23.0099,23.0176,71400.0
2011-07-22 13:30:00,29.95,29.96,29.9,29.92,67000.0,23.0253,23.0329,22.9868,23.0022,67000.0
2011-07-22 14:00:00,29.92,29.92,29.87,29.88,63600.0,23.0022,23.0022,22.9637,22.9714,63600.0
2011-07-22 14:30:00,29.88,29.9,29.86,29.87,94200.0,22.9714,22.9868,22.9561,22.9637,94200.0
2011-07-22 15:00:00,29.87,29.87,29.8,29.81,182100.0,22.9637,22.9637,22.9099,22.9176,182100.0
2011-07-22 15:30:00,29.81,29.84,29.77,29.81,386500.0,22.9176,22.9407,22.8869,22.9176,386500.0
2011-07-25 09:30:00,29.56,29.67,29.38,29.44,268900.0,22.7254,22.81,22.587,22.6332,268900.0
2011-07-25 10:00:00,29.44,29.6,29.44,29.53,192300.0,22.6332,22.7562,22.6332,22.7024,192300.0
2011-07-25 10:30:00,29.53,29.58,29.47,29.52,183000.0,22.7024,22.7408,22.6562,22.6947,183000.0
2011-07-25 11:00:00,29.52,29.55,29.46,29.49,173400.0,22.6947,22.7177,22.6485,22.6716,173400.0
2011-07-25 11:30:00,29.49,29.53,29.46,29.5,112900.0,22.6716,22.7024,22.6485,22.6793,112900.0
2011-07-25 12:00:00,29.5,29.53,29.48,29.51,85500.0,22.6793,22.7024,22.6639,22.687,85500.0
2011-07-25 12:30:00,29.5,29.58,29.5,29.58,76600.0,22.6793,22.7408,22.6793,22.7408,76600.0
2011-07-25 13:00:00,29.58,29.67,29.58,29.62,56800.0,22.7408,22.81,22.7408,22.7716,56800.0
2011-07-25 13:30:00,29.62,29.63,29.59,29.59,68000.0,22.7716,22.7792,22.7485,22.7485,68000.0
2011-07-25 14:00:00,29.6,29.64,29.59,29.63,89900.0,22.7562,22.7869,22.7485,22.7792,89900.0
2011-07-25 14:30:00,29.63,29.63,29.55,29.58,122500.0,22.7792,22.7792,22.7177,22.7408,122500.0
2011-07-25 15:00:00,29.58,29.62,29.54,29.62,147800.0,22.7408,22.7716,22.71,22.7716,147800.0
2011-07-25 15:30:00,29.62,29.63,29.54,29.56,307200.0,22.7716,22.7792,22.71,22.7254,307200.0
2011-07-26 09:30:00,29.56,29.63,29.43,29.46,401800.0,22.7254,22.7792,22.6255,22.6485,401800.0
2011-07-26 10:00:00,29.45,29.51,29.41,29.43,203200.0,22.6409,22.687,22.6101,22.6255,203200.0
2011-07-26 10:30:00,29.43,29.52,29.4,29.44,223800.0,22.6255,22.6947,22.6024,22.6332,223800.0
2011-07-26 11:00:00,29.45,29.6,29.44,29.5,144700.0,22.6409,22.7562,22.6332,22.6793,144700.0
2011-07-26 11:30:00,29.5,29.54,29.48,29.49,85400.0,22.6793,22.71,22.6639,22.6716,85400.0
2011-07-26 12:00:00,29.49,29.56,29.49,29.56,83400.0,22.6716,22.7254,22.6716,22.7254,83400.0
2011-07-26 12:30:00,29.56,29.56,29.47,29.5,91400.0,22.7254,22.7254,22.6562,22.6793,91400.0
2011-07-26 13:00:00,29.5,29.53,29.48,29.5,99600.0,22.6793,22.7024,22.6639,22.6793,99600.0
2011-07-26 13:30:00,29.51,29.55,29.5,29.54,54500.0,22.687,22.7177,22.6793,22.71,54500.0
2011-07-26 14:00:00,29.54,29.66,29.53,29.65,84000.0,22.71,22.8023,22.7024,22.7946,84000.0
2011-07-26 14:30:00,29.65,29.71,29.65,29.67,113900.0,22.7946,22.8407,22.7946,22.81,113900.0
2011-07-26 15:00:00,29.68,29.75,29.67,29.75,197600.0,22.8177,22.8715,22.81,22.8715,197600.0
2011-07-26 15:30:00,29.75,29.76,29.57,29.59,962500.0,22.8715,22.8792,22.7331,22.7485,962500.0
2011-07-27 09:30:00,29.55,30.35,29.51,30.32,637500.0,22.7177,23.3328,22.687,23.3097,637500.0
2011-07-27 10:00:00,30.33,30.41,29.96,29.97,1060300.0,23.3174,23.3789,23.0329,23.0406,1060300.0
2011-07-27 10:30:00,29.97,30.17,29.97,30.06,499000.0,23.0406,23.1944,23.0406,23.1098,499000.0
2011-07-27 11:00:00,30.07,30.11,29.96,30.06,358800.0,23.1175,23.1483,23.0329,23.1098,358800.0
2011-07-27 11:30:00,30.06,30.14,29.95,29.99,376900.0,23.1098,23.1713,23.0253,23.056,376900.0
2011-07-27 12:00:00,29.99,30.0,29.87,29.93,259200.0,23.056,23.0637,22.9637,23.0099,259200.0
2011-07-27 12:30:00,29.93,29.98,29.9,29.94,289600.0,23.0099,23.0483,22.9868,23.0176,289600.0
2011-07-27 13:00:00,29.95,29.95,29.8,29.86,229100.0,23.0253,23.0253,22.9099,22.9561,229100.0
2011-07-27 13:30:00,29.87,29.94,29.86,29.91,281000.0,22.9637,23.0176,22.9561,22.9945,281000.0
2011-07-27 14:00:00,29.91,29.92,29.84,29.84,185600.0,22.9945,23.0022,22.9407,22.9407,185600.0
2011-07-27 14:30:00,29.84,29.85,29.72,29.81,270200.0,22.9407,22.9484,22.8484,22.9176,270200.0
2011-07-27 15:00:00,29.81,29.83,29.64,29.7,343200.0,22.9176,22.933,22.7869,22.8331,343200.0
2011-07-27 15:30:00,29.7,29.75,29.54,29.57,1058900.0,22.8331,22.8715,22.71,22.7331,1058900.0
2011-07-28 09:30:00,29.6,29.76,29.47,29.47,98700.0,22.7562,22.8792,22.6562,22.6562,98700.0
2011-07-28 10:00:00,29.47,29.56,29.43,29.46,132700.0,22.6562,22.7254,22.6255,22.6485,132700.0
2011-07-28 10:30:00,29.46,29.49,29.35,29.4,161200.0,22.6485,22.6716,22.564,22.6024,161200.0
2011-07-28 11:00:00,29.4,29.44,29.36,29.41,272800.0,22.6024,22.6332,22.5717,22.6101,272800.0
2011-07-28 11:30:00,29.42,29.42,29.37,29.4,142200.0,22.6178,22.6178,22.5794,22.6024,142200.0
2011-07-28 12:00:00,29.41,29.47,29.36,29.4,328900.0,22.6101,22.6562,22.5717,22.6024,328900.0
2011-07-28 12:30:00,29.4,29.5,29.4,29.49,170600.0,22.6024,22.6793,22.6024,22.6716,170600.0
2011-07-28 13:00:00,29.49,29.53,29.39,29.41,302800.0,22.6716,22.7024,22.5947,22.6101,302800.0
2011-07-28 13:30:00,29.4,29.46,29.4,29.43,138300.0,22.6024,22.6485,22.6024,22.6255,138300.0
2011-07-28 14:00:00,29.43,29.44,29.37,29.4,233000.0,22.6255,22.6332,22.5794,22.6024,233000.0
2011-07-28 14:30:00,29.4,29.48,29.35,29.43,99200.0,22.6024,22.6639,22.564,22.6255,99200.0
2011-07-28 15:00:00,29.43,29.43,29.37,29.38,292100.0,22.6255,22.6255,22.5794,22.587,292100.0
2011-07-28 15:30:00,29.38,29.39,29.26,29.32,466300.0,22.587,22.5947,22.4948,22.5409,466300.0
2011-07-29 09:30:00,29.09,29.2,28.93,29.13,379200.0,22.3641,22.4487,22.2411,22.3948,379200.0
2011-07-29 10:00:00,29.12,29.33,29.08,29.33,337900.0,22.3872,22.5486,22.3564,22.5486,337900.0
2011-07-29 10:30:00,29.33,29.5,29.19,29.43,275700.0,22.5486,22.6793,22.441,22.6255,275700.0
2011-07-29 11:00:00,29.43,29.63,29.41,29.52,153600.0,22.6255,22.7792,22.6101,22.6947,153600.0
2011-07-29 11:30:00,29.52,29.59,29.49,29.58,159900.0,22.6947,22.7485,22.6716,22.7408,159900.0
2011-07-29 12:00:00,29.58,29.61,29.53,29.57,210500.0,22.7408,22.7639,22.7024,22.7331,210500.0
2011-07-29 12:30:00,29.57,29.6,29.48,29.5,141300.0,22.7331,22.7562,22.6639,22.6793,141300.0
2011-07-29 13:00:00,29.5,29.54,29.46,29.49,104400.0,22.6793,22.71,22.6485,22.6716,104400.0
2011-07-29 13:30:00,29.49,29.58,29.48,29.56,117900.0,22.6716,22.7408,22.6639,22.7254,117900.0
2011-07-29 14:00:00,29.56,29.64,29.53,29.6,153600.0,22.7254,22.7869,22.7024,22.7562,153600.0
2011-07-29 14:30:00,29.6,29.74,29.56,29.68,285000.0,22.7562,22.8638,22.7254,22.8177,285000.0
2011-07-29 15:00:00,29.67,29.68,29.51,29.54,195400.0,22.81,22.8177,22.687,22.71,195400.0
2011-07-29 15:30:00,29.55,29.59,29.45,29.5,762200.0,22.7177,22.7485,22.6409,22.6793,762200.0
2011-08-01 09:30:00,29.74,29.78,29.37,29.43,301900.0,22.8638,22.8946,22.5794,22.6255,301900.0
2011-08-01 10:00:00,29.43,29.44,29.02,29.21,335400.0,22.6255,22.6332,22.3103,22.4563,335400.0
2011-08-01 10:30:00,29.21,29.3,29.19,29.22,138900.0,22.4563,22.5255,22.441,22.464,138900.0
2011-08-01 11:00:00,29.22,29.22,29.12,29.15,235400.0,22.464,22.464,22.3872,22.4102,235400.0
2011-08-01 11:30:00,29.14,29.14,28.96,28.99,278100.0,22.4025,22.4025,22.2641,22.2872,278100.0
2011-08-01 12:00:00,29.0,29.04,28.94,29.0,171200.0,22.2949,22.3257,22.2488,22.2949,171200.0
2011-08-01 12:30:00,28.99,29.04,28.99,29.02,80700.0,22.2872,22.3257,22.2872,22.3103,80700.0
2011-08-01 13:00:00,29.01,29.04,28.96,29.0,161200.0,22.3026,22.3257,22.2641,22.2949,161200.0
2011-08-01 13:30:00,29.0,29.04,28.99,29.0,98900.0,22.2949,22.3257,22.2872,22.2949,98900.0
2011-08-01 14:00:00,29.0,29.01,28.94,28.98,141300.0,22.2949,22.3026,22.2488,22.2795,141300.0
2011-08-01 14:30:00,28.98,29.06,28.96,29.05,131300.0,22.2795,22.341,22.2641,22.3333,131300.0
2011-08-01 15:00:00,29.05,29.14,29.04,29.13,440200.0,22.3333,22.4025,22.3257,22.3948,440200.0
2011-08-01 15:30:00,29.13,29.15,28.92,29.0,1090100.0,22.3948,22.4102,22.2334,22.2949,1090100.0
2011-08-02 09:30:00,28.79,29.01,28.75,28.95,194000.0,22.1335,22.3026,22.1027,22.2565,194000.0
2011-08-02 10:00:00,28.96,29.02,28.85,28.89,360100.0,22.2641,22.3103,22.1796,22.2103,360100.0
2011-08-02 10:30:00,28.88,29.01,28.87,28.98,249000.0,22.2026,22.3026,22.195,22.2795,249000.0
2011-08-02 11:00:00,28.98,29.11,28.88,29.07,596900.0,22.2795,22.3795,22.2026,22.3487,596900.0
2011-08-02 11:30:00,29.07,29.1,28.97,29.02,293000.0,22.3487,22.3718,22.2718,22.3103,293000.0
2011-08-02 12:00:00,29.03,29.03,28.83,28.97,297900.0,22.318,22.318,22.1642,22.2718,297900.0
2011-08-02 12:30:00,28.97,29.01,28.79,28.88,331600.0,22.2718,22.3026,22.1335,22.2026,331600.0
2011-08-02 13:00:00,28.88,29.04,28.88,29.0,197100.0,22.2026,22.3257,22.2026,22.2949,197100.0
2011-08-02 13:30:00,28.99,29.01,28.85,28.9,253900.0,22.2872,22.3026,22.1796,22.218,253900.0
2011-08-02 14:00:00,28.9,29.05,28.89,28.99,260900.0,22.218,22.3333,22.2103,22.2872,260900.0
2011-08-02 14:30:00,28.99,28.99,28.88,28.91,279200.0,22.2872,22.2872,22.2026,22.2257,279200.0
2011-08-02 15:00:00,28.91,28.94,28.69,28.71,384600.0,22.2257,22.2488,22.0566,22.072,384600.0
2011-08-02 15:30:00,28.71,28.75,28.49,28.51,963600.0,22.072,22.1027,21.9028,21.9182,963600.0
2011-08-03 09:30:00,28.58,29.58,28.58,29.53,1085600.0,21.972,22.7408,21.972,22.7024,1085600.0
2011-08-03 10:00:00,29.54,29.54,29.27,29.29,732500.0,22.71,22.71,22.5025,22.5179,732500.0
2011-08-03 10:30:00,29.29,29.3,29.0,29.23,663600.0,22.5179,22.5255,22.2949,22.4717,663600.0
2011-08-03 11:00:00,29.22,29.35,29.07,29.07,500400.0,22.464,22.564,22.3487,22.3487,500400.0
2011-08-03 11:30:00,29.07,29.13,28.97,28.97,292400.0,22.3487,22.3948,22.2718,22.2718,292400.0
2011-08-03 12:00:00,28.98,29.03,28.87,29.03,202300.0,22.2795,22.318,22.195,22.318,202300.0
2011-08-03 12:30:00,29.03,29.05,28.95,28.97,402200.0,22.318,22.3333,22.2565,22.2718,402200.0
2011-08-03 13:00:00,28.97,29.06,28.92,29.04,203800.0,22.2718,22.341,22.2334,22.3257,203800.0
2011-08-03 13:30:00,29.05,29.41,29.05,29.34,156700.0,22.3333,22.6101,22.3333,22.5563,156700.0
2011-08-03 14:00:00,29.35,29.66,29.34,29.38,430100.0,22.564,22.8023,22.5563,22.587,430100.0
2011-08-03 14:30:00,29.38,29.41,29.24,29.32,261600.0,22.587,22.6101,22.4794,22.5409,261600.0
2011-08-03 15:00:00,29.31,29.43,29.26,29.41,484800.0,22.5332,22.6255,22.4948,22.6101,484800.0
2011-08-03 15:30:00,29.4,29.53,29.36,29.45,703600.0,22.6024,22.7024,22.5717,22.6409,703600.0
2011-08-04 09:30:00,29.06,29.43,28.91,29.39,457900.0,22.341,22.6255,22.2257,22.5947,457900.0
2011-08-04 10:00:00,29.37,29.45,29.2,29.3,352500.0,22.5794,22.6409,22.4487,22.5255,352500.0
2011-08-04 10:30:00,29.3,29.38,29.12,29.18,288400.0,22.5255,22.587,22.3872,22.4333,288400.0
2011-08-04 11:00:00,29.17,29.35,29.07,29.21,325300.0,22.4256,22.564,22.3487,22.4563,325300.0
2011-08-04 11:30:00,29.21,29.26,28.89,28.94,302200.0,22.4563,22.4948,22.2103,22.2488,302200.0
2011-08-04 12:00:00,28.94,28.95,28.8,28.85,247200.0,22.2488,22.2565,22.1411,22.1796,247200.0
2011-08-04 12:30:00,28.86,28.96,28.86,28.86,186800.0,22.1873,22.2641,22.1873,22.1873,186800.0
2011-08-04 13:00:00,28.87,28.98,28.76,28.94,230700.0,22.195,22.2795,22.1104,22.2488,230700.0
2011-08-04 13:30:00,28.94,28.96,28.82,28.91,299100.0,22.2488,22.2641,22.1565,22.2257,299100.0
2011-08-04 14:00:00,28.91,28.94,28.77,28.86,434600.0,22.2257,22.2488,22.1181,22.1873,434600.0
2011-08-04 14:30:00,28.86,29.1,28.84,28.96,388600.0,22.1873,22.3718,22.1719,22.2641,388600.0
2011-08-04 15:00:00,28.96,28.98,28.73,28.73,456000.0,22.2641,22.2795,22.0873,22.0873,456000.0
2011-08-04 15:30:00,28.73,28.9,28.58,28.63,1346900.0,22.0873,22.218,21.972,22.0104,1346900.0
2011-08-05 09:30:00,29.04,29.04,28.41,28.42,591400.0,22.3257,22.3257,21.8413,21.849,591400.0
2011-08-05 10:00:00,28.42,28.51,28.35,28.44,640300.0,21.849,21.9182,21.7952,21.8644,640300.0
2011-08-05 10:30:00,28.44,28.44,28.1,28.12,604900.0,21.8644,21.8644,21.603,21.6184,604900.0
2011-08-05 11:00:00,28.14,28.16,27.79,27.9,694200.0,21.6337,21.6491,21.3647,21.4492,694200.0
2011-08-05 11:30:00,27.89,27.94,27.49,27.59,419600.0,21.4415,21.48,21.134,21.2109,419600.0
2011-08-05 12:00:00,27.58,28.07,27.56,27.77,799700.0,21.2032,21.5799,21.1878,21.3493,799700.0
2011-08-05 12:30:00,27.78,28.23,27.75,28.21,726800.0,21.357,21.7029,21.3339,21.6876,726800.0
2011-08-05 13:00:00,28.21,28.29,27.95,28.17,331700.0,21.6876,21.7491,21.4877,21.6568,331700.0
2011-08-05 13:30:00,28.18,28.31,28.07,28.22,283200.0,21.6645,21.7644,21.5799,21.6952,283200.0
2011-08-05 14:00:00,28.22,28.25,28.02,28.22,390300.0,21.6952,21.7183,21.5415,21.6952,390300.0
2011-08-05 14:30:00,28.22,28.32,28.19,28.22,538800.0,21.6952,21.7721,21.6722,21.6952,538800.0
2011-08-05 15:00:00,28.21,28.24,27.91,28.11,620000.0,21.6876,21.7106,21.4569,21.6107,620000.0
2011-08-05 15:30:00,28.1,28.47,28.1,28.28,991400.0,21.603,21.8874,21.603,21.7414,991400.0
2011-08-08 09:30:00,27.8,28.56,27.78,28.2,847100.0,21.3724,21.9566,21.357,21.6799,847100.0
2011-08-08 10:00:00,28.21,28.32,27.69,27.71,858600.0,21.6876,21.7721,21.2878,21.3032,858600.0
2011-08-08 10:30:00,27.71,27.78,27.34,27.34,915700.0,21.3032,21.357,21.0187,21.0187,915700.0
2011-08-08 11:00:00,27.34,27.64,27.3,27.42,609200.0,21.0187,21.2493,20.988,21.0802,609200.0
2011-08-08 11:30:00,27.42,27.53,27.28,27.29,419200.0,21.0802,21.1648,20.9726,20.9803,419200.0
2011-08-08 12:00:00,27.29,27.3,27.11,27.12,332000.0,20.9803,20.988,20.8419,20.8496,332000.0
2011-08-08 12:30:00,27.12,27.16,27.07,27.09,305400.0,20.8496,20.8803,20.8111,20.8265,305400.0
2011-08-08 13:00:00,27.08,27.12,26.88,27.02,330400.0,20.8188,20.8496,20.6651,20.7727,330400.0
2011-08-08 13:30:00,27.01,27.02,26.65,26.66,442700.0,20.765,20.7727,20.4882,20.4959,442700.0
2011-08-08 14:00:00,26.65,26.81,26.13,26.44,588800.0,20.4882,20.6113,20.0885,20.3268,588800.0
2011-08-08 14:30:00,26.44,26.61,26.24,26.43,445100.0,20.3268,20.4575,20.173,20.3191,445100.0
2011-08-08 15:00:00,26.41,27.01,26.41,26.64,711100.0,20.3037,20.765,20.3037,20.4806,711100.0
2011-08-08 15:30:00,26.64,26.64,25.89,25.92,1959400.0,20.4806,20.4806,19.904,19.927,1959400.0
2011-08-09 09:30:00,26.51,27.47,26.17,27.39,1333900.0,20.3806,21.1187,20.1192,21.0571,1333900.0
2011-08-09 10:00:00,27.39,27.59,27.34,27.56,942500.0,21.0571,21.2109,21.0187,21.1878,942500.0
2011-08-09 10:30:00,27.55,27.83,27.5,27.77,1090500.0,21.1802,21.3954,21.1417,21.3493,1090500.0
2011-08-09 11:00:00,27.75,27.76,27.38,27.71,619000.0,21.3339,21.3416,21.0495,21.3032,619000.0
2011-08-09 11:30:00,27.7,27.74,27.57,27.7,1141200.0,21.2955,21.3262,21.1955,21.2955,1141200.0
2011-08-09 12:00:00,27.7,27.84,27.68,27.7,355300.0,21.2955,21.4031,21.2801,21.2955,355300.0
2011-08-09 12:30:00,27.68,27.75,27.58,27.63,259600.0,21.2801,21.3339,21.2032,21.2417,259600.0
2011-08-09 13:00:00,27.62,27.72,27.55,27.6,227500.0,21.234,21.3109,21.1802,21.2186,227500.0
2011-08-09 13:30:00,27.6,27.61,27.29,27.38,581700.0,21.2186,21.2263,20.9803,21.0495,581700.0
2011-08-09 14:00:00,27.38,27.43,26.75,27.21,1235000.0,21.0495,21.0879,20.5651,20.9188,1235000.0
2011-08-09 14:30:00,27.22,27.24,26.5,26.98,757400.0,20.9265,20.9418,20.3729,20.7419,757400.0
2011-08-09 15:00:00,26.97,27.84,26.85,27.74,752400.0,20.7343,21.4031,20.642,21.3262,752400.0
2011-08-09 15:30:00,27.74,28.45,27.49,28.36,1624800.0,21.3262,21.8721,21.134,21.8029,1624800.0
2011-08-10 09:30:00,27.84,28.06,27.57,27.88,693200.0,21.4031,21.5722,21.1955,21.4339,693200.0
2011-08-10 10:00:00,27.89,28.06,27.65,27.86,631300.0,21.4415,21.5722,21.257,21.4185,631300.0
2011-08-10 10:30:00,27.86,28.21,27.79,27.91,1242000.0,21.4185,21.6876,21.3647,21.4569,1242000.0
2011-08-10 11:00:00,27.91,27.92,27.54,27.55,543400.0,21.4569,21.4646,21.1725,21.1802,543400.0
2011-08-10 11:30:00,27.57,27.72,27.5,27.57,680600.0,21.1955,21.3109,21.1417,21.1955,680600.0
2011-08-10 12:00:00,27.56,27.72,27.5,27.51,543300.0,21.1878,21.3109,21.1417,21.1494,543300.0
2011-08-10 12:30:00,27.51,27.84,27.5,27.8,454800.0,21.1494,21.4031,21.1417,21.3724,454800.0
2011-08-10 13:00:00,27.8,27.83,27.62,27.77,339400.0,21.3724,21.3954,21.234,21.3493,339400.0
2011-08-10 13:30:00,27.77,27.82,27.64,27.74,630200.0,21.3493,21.3877,21.2493,21.3262,630200.0
2011-08-10 14:00:00,27.73,28.03,27.66,27.7,722300.0,21.3185,21.5492,21.2647,21.2955,722300.0
2011-08-10 14:30:00,27.69,27.72,27.44,27.45,497400.0,21.2878,21.3109,21.0956,21.1033,497400.0
2011-08-10 15:00:00,27.45,27.53,27.08,27.11,678000.0,21.1033,21.1648,20.8188,20.8419,678000.0
2011-08-10 15:30:00,27.11,27.23,26.77,26.83,2181000.0,20.8419,20.9341,20.5805,20.6266,2181000.0
2011-08-11 09:30:00,26.95,27.5,26.84,26.96,652600.0,20.7189,21.1417,20.6343,20.7266,652600.0
2011-08-11 10:00:00,26.98,27.41,26.9,27.31,449300.0,20.7419,21.0725,20.6804,20.9956,449300.0
2011-08-11 10:30:00,27.32,27.69,27.31,27.51,329000.0,21.0033,21.2878,20.9956,21.1494,329000.0
2011-08-11 11:00:00,27.51,27.69,27.43,27.59,278900.0,21.1494,21.2878,21.0879,21.2109,278900.0
2011-08-11 11:30:00,27.6,27.7,27.46,27.59,181400.0,21.2186,21.2955,21.111,21.2109,181400.0
2011-08-11 12:00:00,27.6,27.66,27.5,27.54,164700.0,21.2186,21.2647,21.1417,21.1725,164700.0
2011-08-11 12:30:00,27.54,27.9,27.54,27.83,261800.0,21.1725,21.4492,21.1725,21.3954,261800.0
2011-08-11 13:00:00,27.83,27.92,27.73,27.84,219900.0,21.3954,21.4646,21.3185,21.4031,219900.0
2011-08-11 13:30:00,27.84,27.95,27.69,27.85,253000.0,21.4031,21.4877,21.2878,21.4108,253000.0
2011-08-11 14:00:00,27.84,28.13,27.83,28.09,194400.0,21.4031,21.6261,21.3954,21.5953,194400.0
2011-08-11 14:30:00,28.09,28.3,27.99,28.27,195200.0,21.5953,21.7567,21.5184,21.7337,195200.0
2011-08-11 15:00:00,28.27,28.65,28.22,28.52,420500.0,21.7337,22.0258,21.6952,21.9259,420500.0
2011-08-11 15:30:00,28.52,28.77,28.33,28.37,1613200.0,21.9259,22.1181,21.7798,21.8106,1613200.0
2011-08-12 09:30:00,28.64,28.82,28.42,28.6,587800.0,22.0181,22.1565,21.849,21.9874,587800.0
2011-08-12 10:00:00,28.58,28.61,28.15,28.18,732300.0,21.972,21.9951,21.6414,21.6645,732300.0
2011-08-12 10:30:00,28.18,28.26,28.02,28.2,647100.0,21.6645,21.726,21.5415,21.6799,647100.0
2011-08-12 11:00:00,28.2,28.33,28.14,28.23,364300.0,21.6799,21.7798,21.6337,21.7029,364300.0
2011-08-12 11:30:00,28.23,28.49,28.21,28.41,454600.0,21.7029,21.9028,21.6876,21.8413,454600.0
2011-08-12 12:00:00,28.42,28.51,28.35,28.41,375200.0,21.849,21.9182,21.7952,21.8413,375200.0
2011-08-12 12:30:00,28.42,28.43,28.26,28.39,359500.0,21.849,21.8567,21.726,21.8259,359500.0
2011-08-12 13:00:00,28.39,28.39,28.25,28.27,265400.0,21.8259,21.8259,21.7183,21.7337,265400.0
2011-08-12 13:30:00,28.26,28.33,28.22,28.31,208600.0,21.726,21.7798,21.6952,21.7644,208600.0
2011-08-12 14:00:00,28.31,28.32,28.01,28.08,287100.0,21.7644,21.7721,21.5338,21.5876,287100.0
2011-08-12 14:30:00,28.08,28.18,28.0,28.15,279800.0,21.5876,21.6645,21.5261,21.6414,279800.0
2011-08-12 15:00:00,28.14,28.22,28.0,28.01,314900.0,21.6337,21.6952,21.5261,21.5338,314900.0
2011-08-12 15:30:00,28.01,28.05,27.93,28.04,988900.0,21.5338,21.5646,21.4723,21.5569,988900.0
2011-08-15 09:30:00,28.28,28.54,28.19,28.47,377400.0,21.7414,21.9413,21.6722,21.8874,377400.0
2011-08-15 10:00:00,28.47,28.59,28.4,28.59,252500.0,21.8874,21.9797,21.8336,21.9797,252500.0
2011-08-15 10:30:00,28.6,28.62,28.46,28.49,218500.0,21.9874,22.0028,21.8798,21.9028,218500.0
2011-08-15 11:00:00,28.49,28.54,28.4,28.49,215500.0,21.9028,21.9413,21.8336,21.9028,215500.0
2011-08-15 11:30:00,28.49,28.52,28.38,28.48,239000.0,21.9028,21.9259,21.8183,21.8951,239000.0
2011-08-15 12:00:00,28.49,28.51,28.41,28.48,270200.0,21.9028,21.9182,21.8413,21.8951,270200.0
2011-08-15 12:30:00,28.49,28.51,28.44,28.5,156200.0,21.9028,21.9182,21.8644,21.9105,156200.0
2011-08-15 13:00:00,28.5,28.54,28.43,28.53,164300.0,21.9105,21.9413,21.8567,21.9336,164300.0
2011-08-15 13:30:00,28.53,28.55,28.49,28.49,181300.0,21.9336,21.9489,21.9028,21.9028,181300.0
2011-08-15 14:00:00,28.5,28.52,28.47,28.5,263400.0,21.9105,21.9259,21.8874,21.9105,263400.0
2011-08-15 14:30:00,28.5,28.51,28.45,28.5,321400.0,21.9105,21.9182,21.8721,21.9105,321400.0
2011-08-15 15:00:00,28.5,28.5,28.42,28.44,434500.0,21.9105,21.9105,21.849,21.8644,434500.0
2011-08-15 15:30:00,28.44,28.53,28.41,28.45,1366500.0,21.8644,21.9336,21.8413,21.8721,1366500.0
2011-08-16 09:30:00,28.33,28.54,28.24,28.39,720500.0,21.7798,21.9413,21.7106,21.8259,720500.0
2011-08-16 10:00:00,28.39,28.46,28.31,28.35,311700.0,21.8259,21.8798,21.7644,21.7952,311700.0
2011-08-16 10:30:00,28.36,28.36,28.26,28.29,241500.0,21.8029,21.8029,21.726,21.7491,241500.0
2011-08-16 11:00:00,28.29,28.4,28.28,28.37,483500.0,21.7491,21.8336,21.7414,21.8106,483500.0
2011-08-16 11:30:00,28.37,28.44,28.32,28.35,242000.0,21.8106,21.8644,21.7721,21.7952,242000.0
2011-08-16 12:00:00,28.35,28.54,28.18,28.22,476500.0,21.7952,21.9413,21.6645,21.6952,476500.0
2011-08-16 12:30:00,28.21,28.26,28.14,28.18,230800.0,21.6876,21.726,21.6337,21.6645,230800.0
2011-08-16 13:00:00,28.19,28.19,28.01,28.15,284800.0,21.6722,21.6722,21.5338,21.6414,284800.0
2011-08-16 13:30:00,28.14,28.2,28.09,28.11,387800.0,21.6337,21.6799,21.5953,21.6107,387800.0
2011-08-16 14:00:00,28.12,28.25,28.11,28.18,389900.0,21.6184,21.7183,21.6107,21.6645,389900.0
2011-08-16 14:30:00,28.19,28.22,28.1,28.11,252700.0,21.6722,21.6952,21.603,21.6107,252700.0
2011-08-16 15:00:00,28.11,28.42,28.11,28.41,352600.0,21.6107,21.849,21.6107,21.8413,352600.0
2011-08-16 15:30:00,28.42,28.45,28.3,28.3,815100.0,21.849,21.8721,21.7567,21.7567,815100.0
2011-08-17 09:30:00,28.51,28.59,28.4,28.45,799700.0,21.9182,21.9797,21.8336,21.8721,799700.0
2011-08-17 10:00:00,28.45,28.59,28.43,28.51,467400.0,21.8721,21.9797,21.8567,21.9182,467400.0
2011-08-17 10:30:00,28.51,28.6,28.48,28.54,352600.0,21.9182,21.9874,21.8951,21.9413,352600.0
2011-08-17 11:00:00,28.53,28.63,28.51,28.54,240700.0,21.9336,22.0104,21.9182,21.9413,240700.0
2011-08-17 11:30:00,28.54,28.56,28.48,28.51,375100.0,21.9413,21.9566,21.8951,21.9182,375100.0
2011-08-17 12:00:00,28.5,28.53,28.38,28.42,194900.0,21.9105,21.9336,21.8183,21.849,194900.0
2011-08-17 12:30:00,28.42,28.49,28.28,28.32,165800.0,21.849,21.9028,21.7414,21.7721,165800.0
2011-08-17 13:00:00,28.32,28.37,28.25,28.26,167000.0,21.7721,21.8106,21.7183,21.726,167000.0
2011-08-17 13:30:00,28.27,28.34,28.23,28.32,163700.0,21.7337,21.7875,21.7029,21.7721,163700.0
2011-08-17 14:00:00,28.33,28.47,28.33,28.38,161600.0,21.7798,21.8874,21.7798,21.8183,161600.0
2011-08-17 14:30:00,28.39,28.47,28.34,28.46,317700.0,21.8259,21.8874,21.7875,21.8798,317700.0
2011-08-17 15:00:00,28.47,28.49,28.4,28.42,444900.0,21.8874,21.9028,21.8336,21.849,444900.0
2011-08-17 15:30:00,28.42,28.46,28.37,28.44,1410500.0,21.849,21.8798,21.8106,21.8644,1410500.0
2011-08-18 09:30:00,27.81,28.16,27.62,28.05,749800.0,21.38,21.6491,21.234,21.5646,749800.0
2011-08-18 10:00:00,28.04,28.05,27.69,27.96,1305000.0,21.5569,21.5646,21.2878,21.4954,1305000.0
2011-08-18 10:30:00,27.96,28.02,27.78,27.86,585000.0,21.4954,21.5415,21.357,21.4185,585000.0
2011-08-18 11:00:00,27.87,27.88,27.73,27.81,431600.0,21.4262,21.4339,21.3185,21.38,431600.0
2011-08-18 11:30:00,27.8,27.99,27.76,27.98,503800.0,21.3724,21.5184,21.3416,21.5107,503800.0
2011-08-18 12:00:00,27.99,27.99,27.83,27.85,264400.0,21.5184,21.5184,21.3954,21.4108,264400.0
2011-08-18 12:30:00,27.86,27.86,27.64,27.7,217000.0,21.4185,21.4185,21.2493,21.2955,217000.0
2011-08-18 13:00:00,27.69,27.74,27.59,27.66,313900.0,21.2878,21.3262,21.2109,21.2647,313900.0
2011-08-18 13:30:00,27.66,27.68,27.52,27.54,354000.0,21.2647,21.2801,21.1571,21.1725,354000.0
2011-08-18 14:00:00,27.55,27.75,27.55,27.66,395900.0,21.1802,21.3339,21.1802,21.2647,395900.0
2011-08-18 14:30:00,27.66,27.69,27.46,27.47,357500.0,21.2647,21.2878,21.111,21.1187,357500.0
2011-08-18 15:00:00,27.47,27.51,27.39,27.51,506700.0,21.1187,21.1494,21.0571,21.1494,506700.0
2011-08-18 15:30:00,27.5,27.64,27.3,27.54,1403900.0,21.1417,21.2493,20.988,21.1725,1403900.0
2011-08-19 09:30:00,27.19,27.66,27.12,27.65,685100.0,20.9034,21.2647,20.8496,21.257,685100.0
2011-08-19 10:00:00,27.66,28.01,27.62,27.98,378400.0,21.2647,21.5338,21.234,21.5107,378400.0
2011-08-19 10:30:00,27.97,27.99,27.71,27.8,278500.0,21.503,21.5184,21.3032,21.3724,278500.0
2011-08-19 11:00:00,27.8,27.84,27.56,27.67,200600.0,21.3724,21.4031,21.1878,21.2724,200600.0
2011-08-19 11:30:00,27.67,27.79,27.57,27.76,220400.0,21.2724,21.3647,21.1955,21.3416,220400.0
2011-08-19 12:00:00,27.77,27.77,27.62,27.67,266300.0,21.3493,21.3493,21.234,21.2724,266300.0
2011-08-19 12:30:00,27.68,27.79,27.67,27.7,157400.0,21.2801,21.3647,21.2724,21.2955,157400.0
2011-08-19 13:00:00,27.7,27.79,27.66,27.7,192200.0,21.2955,21.3647,21.2647,21.2955,192200.0
2011-08-19 13:30:00,27.7,27.7,27.54,27.59,217400.0,21.2955,21.2955,21.1725,21.2109,217400.0
2011-08-19 14:00:00,27.59,27.62,27.36,27.46,269400.0,21.2109,21.234,21.0341,21.111,269400.0
2011-08-19 14:30:00,27.47,27.49,27.36,27.42,335300.0,21.1187,21.134,21.0341,21.0802,335300.0
2011-08-19 15:00:00,27.43,27.46,27.3,27.43,540200.0,21.0879,21.111,20.988,21.0879,540200.0
2011-08-19 15:30:00,27.44,27.48,27.26,27.28,742000.0,21.0956,21.1263,20.9572,20.9726,742000.0
2011-08-22 09:30:00,27.94,28.0,27.74,27.92,204100.0,21.48,21.5261,21.3262,21.4646,204100.0
2011-08-22 10:00:00,27.91,27.99,27.86,27.92,265800.0,21.4569,21.5184,21.4185,21.4646,265800.0
2011-08-22 10:30:00,27.93,27.99,27.76,27.76,224400.0,21.4723,21.5184,21.3416,21.3416,224400.0
2011-08-22 11:00:00,27.76,27.79,27.64,27.68,300100.0,21.3416,21.3647,21.2493,21.2801,300100.0
2011-08-22 11:30:00,27.69,27.7,27.31,27.39,293300.0,21.2878,21.2955,20.9956,21.0571,293300.0
2011-08-22 12:00:00,27.39,27.59,27.39,27.52,208800.0,21.0571,21.2109,21.0571,21.1571,208800.0
2011-08-22 12:30:00,27.52,27.74,27.48,27.73,212500.0,21.1571,21.3262,21.1263,21.3185,212500.0
2011-08-22 13:00:00,27.72,27.81,27.63,27.63,228700.0,21.3109,21.38,21.2417,21.2417,228700.0
2011-08-22 13:30:00,27.62,27.68,27.53,27.67,214300.0,21.234,21.2801,21.1648,21.2724,214300.0
2011-08-22 14:00:00,27.67,27.73,27.61,27.64,240100.0,21.2724,21.3185,21.2263,21.2493,240100.0
2011-08-22 14:30:00,27.63,27.68,27.58,27.61,204800.0,21.2417,21.2801,21.2032,21.2263,204800.0
2011-08-22 15:00:00,27.6,27.71,27.56,27.67,279100.0,21.2186,21.3032,21.1878,21.2724,279100.0
2011-08-22 15:30:00,27.67,27.77,27.53,27.6,817700.0,21.2724,21.3493,21.1648,21.2186,817700.0
2011-08-23 09:30:00,27.63,27.76,27.51,27.53,395000.0,21.2417,21.3416,21.1494,21.1648,395000.0
2011-08-23 10:00:00,27.53,27.87,27.52,27.57,610900.0,21.1648,21.4262,21.1571,21.1955,610900.0
2011-08-23 10:30:00,27.57,27.57,27.37,27.37,476000.0,21.1955,21.1955,21.0418,21.0418,476000.0
2011-08-23 11:00:00,27.38,27.56,27.32,27.53,374000.0,21.0495,21.1878,21.0033,21.1648,374000.0
2011-08-23 11:30:00,27.53,27.8,27.53,27.8,539800.0,21.1648,21.3724,21.1648,21.3724,539800.0
2011-08-23 12:00:00,27.8,27.83,27.75,27.79,320500.0,21.3724,21.3954,21.3339,21.3647,320500.0
2011-08-23 12:30:00,27.79,28.03,27.79,27.98,295500.0,21.3647,21.5492,21.3647,21.5107,295500.0
2011-08-23 13:00:00,27.98,28.02,27.9,27.92,304700.0,21.5107,21.5415,21.4492,21.4646,304700.0
2011-08-23 13:30:00,27.92,27.95,27.65,27.75,468800.0,21.4646,21.4877,21.257,21.3339,468800.0
2011-08-23 14:00:00,27.75,27.86,27.73,27.82,697900.0,21.3339,21.4185,21.3185,21.3877,697900.0
2011-08-23 14:30:00,27.82,27.96,27.81,27.92,371400.0,21.3877,21.4954,21.38,21.4646,371400.0
2011-08-23 15:00:00,27.92,28.03,27.9,27.91,491200.0,21.4646,21.5492,21.4492,21.4569,491200.0
2011-08-23 15:30:00,27.91,28.0,27.83,27.99,1552200.0,21.4569,21.5261,21.3954,21.5184,1552200.0
2011-08-24 09:30:00,27.91,28.37,27.87,28.26,840300.0,21.4569,21.8106,21.4262,21.726,840300.0
2011-08-24 10:00:00,28.26,28.4,28.16,28.23,850800.0,21.726,21.8336,21.6491,21.7029,850800.0
2011-08-24 10:30:00,28.23,28.27,28.11,28.18,574700.0,21.7029,21.7337,21.6107,21.6645,574700.0
2011-08-24 11:00:00,28.18,28.44,28.13,28.41,246400.0,21.6645,21.8644,21.6261,21.8413,246400.0
2011-08-24 11:30:00,28.4,28.49,28.37,28.41,271600.0,21.8336,21.9028,21.8106,21.8413,271600.0
2011-08-24 12:00:00,28.39,28.39,28.3,28.33,420700.0,21.8259,21.8259,21.7567,21.7798,420700.0
2011-08-24 12:30:00,28.34,28.39,28.26,28.37,130000.0,21.7875,21.8259,21.726,21.8106,130000.0
2011-08-24 13:00:00,28.36,28.56,28.32,28.46,224600.0,21.8029,21.9566,21.7721,21.8798,224600.0
2011-08-24 13:30:00,28.46,28.54,28.4,28.54,182600.0,21.8798,21.9413,21.8336,21.9413,182600.0
2011-08-24 14:00:00,28.53,28.59,28.46,28.51,162800.0,21.9336,21.9797,21.8798,21.9182,162800.0
2011-08-24 14:30:00,28.51,28.57,28.47,28.55,271200.0,21.9182,21.9643,21.8874,21.9489,271200.0
2011-08-24 15:00:00,28.56,28.69,28.5,28.64,270400.0,21.9566,22.0566,21.9105,22.0181,270400.0
2011-08-24 15:30:00,28.65,28.8,28.65,28.74,773200.0,22.0258,22.1411,22.0258,22.095,773200.0
2011-08-25 09:30:00,28.99,29.03,28.7,28.86,372700.0,22.2872,22.318,22.0643,22.1873,372700.0
2011-08-25 10:00:00,28.87,28.89,28.56,28.59,452600.0,22.195,22.2103,21.9566,21.9797,452600.0
2011-08-25 10:30:00,28.59,28.64,28.33,28.51,313100.0,21.9797,22.0181,21.7798,21.9182,313100.0
2011-08-25 11:00:00,28.5,28.6,28.39,28.52,214500.0,21.9105,21.9874,21.8259,21.9259,214500.0
2011-08-25 11:30:00,28.51,28.55,28.41,28.51,259300.0,21.9182,21.9489,21.8413,21.9182,259300.0
2011-08-25 12:00:00,28.51,28.55,28.43,28.52,203400.0,21.9182,21.9489,21.8567,21.9259,203400.0
2011-08-25 12:30:00,28.51,28.51,28.3,28.4,334500.0,21.9182,21.9182,21.7567,21.8336,334500.0
2011-08-25 13:00:00,28.4,28.48,28.35,28.42,165600.0,21.8336,21.8951,21.7952,21.849,165600.0
2011-08-25 13:30:00,28.43,28.5,28.38,28.5,128500.0,21.8567,21.9105,21.8183,21.9105,128500.0
2011-08-25 14:00:00,28.5,28.65,28.39,28.64,478300.0,21.9105,22.0258,21.8259,22.0181,478300.0
2011-08-25 14:30:00,28.64,28.79,28.6,28.62,438400.0,22.0181,22.1335,21.9874,22.0028,438400.0
2011-08-25 15:00:00,28.61,28.84,28.54,28.74,411300.0,21.9951,22.1719,21.9413,22.095,411300.0
2011-08-25 15:30:00,28.75,28.82,28.68,28.7,1499500.0,22.1027,22.1565,22.0489,22.0643,1499500.0
2011-08-26 09:30:00,28.63,29.09,28.56,29.04,781800.0,22.0104,22.3641,21.9566,22.3257,781800.0
2011-08-26 10:00:00,29.04,29.06,28.55,28.99,988400.0,22.3257,22.341,21.9489,22.2872,988400.0
2011-08-26 10:30:00,28.99,29.27,28.88,29.13,666100.0,22.2872,22.5025,22.2026,22.3948,666100.0
2011-08-26 11:00:00,29.14,29.3,28.96,29.01,616900.0,22.4025,22.5255,22.2641,22.3026,616900.0
2011-08-26 11:30:00,29.0,29.09,28.93,28.99,361000.0,22.2949,22.3641,22.2411,22.2872,361000.0
2011-08-26 12:00:00,28.99,29.19,28.99,29.18,302300.0,22.2872,22.441,22.2872,22.4333,302300.0
2011-08-26 12:30:00,29.18,29.19,29.05,29.09,200100.0,22.4333,22.441,22.3333,22.3641,200100.0
2011-08-26 13:00:00,29.08,29.19,29.03,29.12,178800.0,22.3564,22.441,22.318,22.3872,178800.0
2011-08-26 13:30:00,29.13,29.14,29.05,29.14,297600.0,22.3948,22.4025,22.3333,22.4025,297600.0
2011-08-26 14:00:00,29.14,29.17,28.96,28.97,389600.0,22.4025,22.4256,22.2641,22.2718,389600.0
2011-08-26 14:30:00,28.97,29.11,28.96,29.0,235700.0,22.2718,22.3795,22.2641,22.2949,235700.0
2011-08-26 15:00:00,29.01,29.01,28.8,28.89,331000.0,22.3026,22.3026,22.1411,22.2103,331000.0
2011-08-26 15:30:00,28.89,29.08,28.86,29.06,817200.0,22.2103,22.3564,22.1873,22.341,817200.0
2011-08-29 09:30:00,29.32,29.48,29.15,29.2,447900.0,22.5409,22.6639,22.4102,22.4487,447900.0
2011-08-29 10:00:00,29.19,29.47,29.16,29.39,304500.0,22.441,22.6562,22.4179,22.5947,304500.0
2011-08-29 10:30:00,29.39,29.5,29.35,29.49,203100.0,22.5947,22.6793,22.564,22.6716,203100.0
2011-08-29 11:00:00,29.49,29.5,29.37,29.43,192100.0,22.6716,22.6793,22.5794,22.6255,192100.0
2011-08-29 11:30:00,29.43,29.59,29.43,29.59,143500.0,22.6255,22.7485,22.6255,22.7485,143500.0
2011-08-29 12:00:00,29.58,29.64,29.57,29.61,118000.0,22.7408,22.7869,22.7331,22.7639,118000.0
2011-08-29 12:30:00,29.61,29.65,29.56,29.62,98800.0,22.7639,22.7946,22.7254,22.7716,98800.0
2011-08-29 13:00:00,29.62,29.68,29.58,29.59,56700.0,22.7716,22.8177,22.7408,22.7485,56700.0
2011-08-29 13:30:00,29.58,29.58,29.52,29.56,63100.0,22.7408,22.7408,22.6947,22.7254,63100.0
2011-08-29 14:00:00,29.55,29.64,29.55,29.64,124000.0,22.7177,22.7869,22.7177,22.7869,124000.0
2011-08-29 14:30:00,29.64,29.74,29.64,29.71,160400.0,22.7869,22.8638,22.7869,22.8407,160400.0
2011-08-29 15:00:00,29.71,29.73,29.68,29.68,173700.0,22.8407,22.8561,22.8177,22.8177,173700.0
2011-08-29 15:30:00,29.68,29.73,29.61,29.73,684200.0,22.8177,22.8561,22.7639,22.8561,684200.0
2011-08-30 09:30:00,29.62,29.62,29.34,29.36,250000.0,22.7716,22.7716,22.5563,22.5717,250000.0
2011-08-30 10:00:00,29.37,29.4,29.15,29.38,220000.0,22.5794,22.6024,22.4102,22.587,220000.0
2011-08-30 10:30:00,29.37,29.48,29.27,29.33,107200.0,22.5794,22.6639,22.5025,22.5486,107200.0
2011-08-30 11:00:00,29.32,29.54,29.31,29.48,132400.0,22.5409,22.71,22.5332,22.6639,132400.0
2011-08-30 11:30:00,29.48,29.68,29.47,29.6,93300.0,22.6639,22.8177,22.6562,22.7562,93300.0
2011-08-30 12:00:00,29.59,29.61,29.49,29.5,96100.0,22.7485,22.7639,22.6716,22.6793,96100.0
2011-08-30 12:30:00,29.5,29.52,29.36,29.42,103000.0,22.6793,22.6947,22.5717,22.6178,103000.0
2011-08-30 13:00:00,29.42,29.5,29.36,29.46,100300.0,22.6178,22.6793,22.5717,22.6485,100300.0
2011-08-30 13:30:00,29.46,29.48,29.37,29.37,144700.0,22.6485,22.6639,22.5794,22.5794,144700.0
2011-08-30 14:00:00,29.37,29.6,29.33,29.6,232100.0,22.5794,22.7562,22.5486,22.7562,232100.0
2011-08-30 14:30:00,29.61,29.63,29.48,29.57,173000.0,22.7639,22.7792,22.6639,22.7331,173000.0
2011-08-30 15:00:00,29.57,29.59,29.49,29.58,178000.0,22.7331,22.7485,22.6716,22.7408,178000.0
2011-08-30 15:30:00,29.59,29.69,29.49,29.49,507400.0,22.7485,22.8254,22.6716,22.6716,507400.0
2011-08-31 09:30:00,29.7,29.84,29.66,29.69,186500.0,22.8331,22.9407,22.8023,22.8254,186500.0
2011-08-31 10:00:00,29.69,29.77,29.62,29.71,239900.0,22.8254,22.8869,22.7716,22.8407,239900.0
2011-08-31 10:30:00,29.7,29.72,29.61,29.64,186800.0,22.8331,22.8484,22.7639,22.7869,186800.0
2011-08-31 11:00:00,29.64,29.67,29.54,29.61,138900.0,22.7869,22.81,22.71,22.7639,138900.0
2011-08-31 11:30:00,29.61,29.64,29.53,29.54,132100.0,22.7639,22.7869,22.7024,22.71,132100.0
2011-08-31 12:00:00,29.54,29.71,29.53,29.68,95500.0,22.71,22.8407,22.7024,22.8177,95500.0
2011-08-31 12:30:00,29.67,29.77,29.67,29.77,107800.0,22.81,22.8869,22.81,22.8869,107800.0
2011-08-31 13:00:00,29.78,29.8,29.72,29.75,178000.0,22.8946,22.9099,22.8484,22.8715,178000.0
2011-08-31 13:30:00,29.75,29.79,29.62,29.63,146700.0,22.8715,22.9022,22.7716,22.7792,146700.0
2011-08-31 14:00:00,29.63,29.66,29.54,29.59,148300.0,22.7792,22.8023,22.71,22.7485,148300.0
2011-08-31 14:30:00,29.58,29.59,29.41,29.53,205800.0,22.7408,22.7485,22.6101,22.7024,205800.0
2011-08-31 15:00:00,29.53,29.61,29.39,29.59,375600.0,22.7024,22.7639,22.5947,22.7485,375600.0
2011-08-31 15:30:00,29.59,29.83,29.56,29.72,769800.0,22.7485,22.933,22.7254,22.8484,769800.0
2011-09-01 09:30:00,29.78,29.79,29.54,29.55,153400.0,22.8946,22.9022,22.71,22.7177,153400.0
2011-09-01 10:00:00,29.55,29.93,29.52,29.7,451900.0,22.7177,23.0099,22.6947,22.8331,451900.0
2011-09-01 10:30:00,29.69,29.7,29.52,29.53,213800.0,22.8254,22.8331,22.6947,22.7024,213800.0
2011-09-01 11:00:00,29.53,29.65,29.49,29.64,138800.0,22.7024,22.7946,22.6716,22.7869,138800.0
2011-09-01 11:30:00,29.64,29.67,29.5,29.55,118600.0,22.7869,22.81,22.6793,22.7177,118600.0
2011-09-01 12:00:00,29.55,29.57,29.47,29.55,108900.0,22.7177,22.7331,22.6562,22.7177,108900.0
2011-09-01 12:30:00,29.55,29.58,29.47,29.51,231600.0,22.7177,22.7408,22.6562,22.687,231600.0
2011-09-01 13:00:00,29.51,29.57,29.46,29.55,145400.0,22.687,22.7331,22.6485,22.7177,145400.0
2011-09-01 13:30:00,29.55,29.55,29.39,29.4,236400.0,22.7177,22.7177,22.5947,22.6024,236400.0
2011-09-01 14:00:00,29.4,29.43,29.31,29.36,240500.0,22.6024,22.6255,22.5332,22.5717,240500.0
2011-09-01 14:30:00,29.36,29.44,29.32,29.35,143200.0,22.5717,22.6332,22.5409,22.564,143200.0
2011-09-01 15:00:00,29.35,29.43,29.29,29.42,272600.0,22.564,22.6255,22.5179,22.6178,272600.0
2011-09-01 15:30:00,29.42,29.42,29.26,29.3,685300.0,22.6178,22.6178,22.4948,22.5255,685300.0
2011-09-02 09:30:00,28.72,29.06,28.72,28.8,243700.0,22.0796,22.341,22.0796,22.1411,243700.0
2011-09-02 10:00:00,28.81,28.9,28.75,28.77,209600.0,22.1488,22.218,22.1027,22.1181,209600.0
2011-09-02 10:30:00,28.76,29.06,28.71,29.06,384100.0,22.1104,22.341,22.072,22.341,384100.0
2011-09-02 11:00:00,29.05,29.15,29.03,29.11,212400.0,22.3333,22.4102,22.318,22.3795,212400.0
2011-09-02 11:30:00,29.1,29.11,29.02,29.04,122900.0,22.3718,22.3795,22.3103,22.3257,122900.0
2011-09-02 12:00:00,29.03,29.09,28.97,29.0,83200.0,22.318,22.3641,22.2718,22.2949,83200.0
2011-09-02 12:30:00,28.99,29.03,28.95,29.01,118400.0,22.2872,22.318,22.2565,22.3026,118400.0
2011-09-02 13:00:00,29.01,29.03,28.93,28.94,146800.0,22.3026,22.318,22.2411,22.2488,146800.0
2011-09-02 13:30:00,28.94,28.96,28.86,28.91,186900.0,22.2488,22.2641,22.1873,22.2257,186900.0
2011-09-02 14:00:00,28.91,28.94,28.83,28.91,538700.0,22.2257,22.2488,22.1642,22.2257,538700.0
2011-09-02 14:30:00,28.91,28.95,28.85,28.93,316400.0,22.2257,22.2565,22.1796,22.2411,316400.0
2011-09-02 15:00:00,28.93,28.97,28.89,28.95,333400.0,22.2411,22.2718,22.2103,22.2565,333400.0
2011-09-02 15:30:00,28.95,29.07,28.94,29.01,1406700.0,22.2565,22.3487,22.2488,22.3026,1406700.0
2011-09-06 09:30:00,28.15,28.33,28.08,28.2,1194300.0,21.6414,21.7798,21.5876,21.6799,1194300.0
2011-09-06 10:00:00,28.2,28.33,28.12,28.17,655200.0,21.6799,21.7798,21.6184,21.6568,655200.0
2011-09-06 10:30:00,28.17,28.18,28.03,28.12,505600.0,21.6568,21.6645,21.5492,21.6184,505600.0
2011-09-06 11:00:00,28.13,28.35,28.09,28.21,411200.0,21.6261,21.7952,21.5953,21.6876,411200.0
2011-09-06 11:30:00,28.22,28.3,28.17,28.3,365600.0,21.6952,21.7567,21.6568,21.7567,365600.0
2011-09-06 12:00:00,28.3,28.5,28.29,28.49,339500.0,21.7567,21.9105,21.7491,21.9028,339500.0
2011-09-06 12:30:00,28.48,28.51,28.37,28.39,128200.0,21.8951,21.9182,21.8106,21.8259,128200.0
2011-09-06 13:00:00,28.39,28.46,28.35,28.39,241200.0,21.8259,21.8798,21.7952,21.8259,241200.0
2011-09-06 13:30:00,28.39,28.61,28.37,28.54,251200.0,21.8259,21.9951,21.8106,21.9413,251200.0
2011-09-06 14:00:00,28.55,28.63,28.51,28.59,212100.0,21.9489,22.0104,21.9182,21.9797,212100.0
2011-09-06 14:30:00,28.6,28.61,28.56,28.59,397900.0,21.9874,21.9951,21.9566,21.9797,397900.0
2011-09-06 15:00:00,28.59,28.65,28.57,28.59,719800.0,21.9797,22.0258,21.9643,21.9797,719800.0
2011-09-06 15:30:00,28.59,28.85,28.54,28.8,1139100.0,21.9797,22.1796,21.9413,22.1411,1139100.0
2011-09-07 09:30:00,29.25,29.4,29.16,29.38,230400.0,22.4871,22.6024,22.4179,22.587,230400.0
2011-09-07 10:00:00,29.38,29.54,29.37,29.45,264800.0,22.587,22.71,22.5794,22.6409,264800.0
2011-09-07 10:30:00,29.45,29.57,29.43,29.52,222700.0,22.6409,22.7331,22.6255,22.6947,222700.0
2011-09-07 11:00:00,29.52,29.63,29.49,29.62,154900.0,22.6947,22.7792,22.6716,22.7716,154900.0
2011-09-07 11:30:00,29.61,29.62,29.5,29.56,79900.0,22.7639,22.7716,22.6793,22.7254,79900.0
2011-09-07 12:00:00,29.55,29.61,29.55,29.59,101700.0,22.7177,22.7639,22.7177,22.7485,101700.0
2011-09-07 12:30:00,29.6,29.75,29.59,29.71,152600.0,22.7562,22.8715,22.7485,22.8407,152600.0
2011-09-07 13:00:00,29.71,29.77,29.68,29.74,191800.0,22.8407,22.8869,22.8177,22.8638,191800.0
2011-09-07 13:30:00,29.74,29.75,29.64,29.69,250600.0,22.8638,22.8715,22.7869,22.8254,250600.0
2011-09-07 14:00:00,29.69,29.75,29.68,29.72,195300.0,22.8254,22.8715,22.8177,22.8484,195300.0
2011-09-07 14:30:00,29.73,29.75,29.7,29.75,232500.0,22.8561,22.8715,22.8331,22.8715,232500.0
2011-09-07 15:00:00,29.75,29.75,29.68,29.71,293700.0,22.8715,22.8715,22.8177,22.8407,293700.0
2011-09-07 15:30:00,29.7,29.83,29.6,29.83,992900.0,22.8331,22.933,22.7562,22.933,992900.0
2011-09-08 09:30:00,29.44,29.72,29.44,29.57,263900.0,22.6332,22.8484,22.6332,22.7331,263900.0
2011-09-08 10:00:00,29.57,29.8,29.49,29.69,206900.0,22.7331,22.9099,22.6716,22.8254,206900.0
2011-09-08 10:30:00,29.69,29.8,29.66,29.74,198800.0,22.8254,22.9099,22.8023,22.8638,198800.0
2011-09-08 11:00:00,29.73,29.78,29.64,29.65,141900.0,22.8561,22.8946,22.7869,22.7946,141900.0
2011-09-08 11:30:00,29.64,29.74,29.57,29.6,228700.0,22.7869,22.8638,22.7331,22.7562,228700.0
2011-09-08 12:00:00,29.59,29.68,29.56,29.64,174200.0,22.7485,22.8177,22.7254,22.7869,174200.0
2011-09-08 12:30:00,29.64,29.74,29.61,29.71,170500.0,22.7869,22.8638,22.7639,22.8407,170500.0
2011-09-08 13:00:00,29.7,29.73,29.63,29.65,107000.0,22.8331,22.8561,22.7792,22.7946,107000.0
2011-09-08 13:30:00,29.66,29.74,29.43,29.48,316000.0,22.8023,22.8638,22.6255,22.6639,316000.0
2011-09-08 14:00:00,29.49,29.61,29.43,29.47,282700.0,22.6716,22.7639,22.6255,22.6562,282700.0
2011-09-08 14:30:00,29.47,29.54,29.43,29.49,223600.0,22.6562,22.71,22.6255,22.6716,223600.0
2011-09-08 15:00:00,29.49,29.49,29.35,29.49,229900.0,22.6716,22.6716,22.564,22.6716,229900.0
2011-09-08 15:30:00,29.49,29.62,29.41,29.41,694400.0,22.6716,22.7716,22.6101,22.6101,694400.0
2011-09-09 09:30:00,29.11,29.12,28.76,28.94,235900.0,22.3795,22.3872,22.1104,22.2488,235900.0
2011-09-09 10:00:00,28.92,29.03,28.8,28.97,188700.0,22.2334,22.318,22.1411,22.2718,188700.0
2011-09-09 10:30:00,28.97,29.05,28.85,28.96,184400.0,22.2718,22.3333,22.1796,22.2641,184400.0
2011-09-09 11:00:00,28.95,29.09,28.6,28.61,212400.0,22.2565,22.3641,21.9874,21.9951,212400.0
2011-09-09 11:30:00,28.61,28.8,28.38,28.42,344400.0,21.9951,22.1411,21.8183,21.849,344400.0
2011-09-09 12:00:00,28.43,28.5,28.37,28.45,132100.0,21.8567,21.9105,21.8106,21.8721,132100.0
2011-09-09 12:30:00,28.45,28.61,28.32,28.59,339500.0,21.8721,21.9951,21.7721,21.9797,339500.0
2011-09-09 13:00:00,28.6,28.68,28.46,28.52,300800.0,21.9874,22.0489,21.8798,21.9259,300800.0
2011-09-09 13:30:00,28.52,28.57,28.45,28.51,164500.0,21.9259,21.9643,21.8721,21.9182,164500.0
2011-09-09 14:00:00,28.51,28.59,28.49,28.53,258800.0,21.9182,21.9797,21.9028,21.9336,258800.0
2011-09-09 14:30:00,28.54,28.65,28.46,28.49,257000.0,21.9413,22.0258,21.8798,21.9028,257000.0
2011-09-09 15:00:00,28.49,28.58,28.44,28.44,318900.0,21.9028,21.972,21.8644,21.8644,318900.0
2011-09-09 15:30:00,28.44,28.71,28.44,28.57,1195300.0,21.8644,22.072,21.8644,21.9643,1195300.0
2011-09-12 09:30:00,28.16,28.36,28.03,28.24,438800.0,21.6491,21.8029,21.5492,21.7106,438800.0
2011-09-12 10:00:00,28.23,28.33,28.02,28.02,408000.0,21.7029,21.7798,21.5415,21.5415,408000.0
2011-09-12 10:30:00,28.03,28.17,27.96,28.0,303200.0,21.5492,21.6568,21.4954,21.5261,303200.0
2011-09-12 11:00:00,28.0,28.31,28.0,28.27,292700.0,21.5261,21.7644,21.5261,21.7337,292700.0
2011-09-12 11:30:00,28.27,28.31,28.18,28.2,195600.0,21.7337,21.7644,21.6645,21.6799,195600.0
2011-09-12 12:00:00,28.19,28.23,28.03,28.08,258600.0,21.6722,21.7029,21.5492,21.5876,258600.0
2011-09-12 12:30:00,28.07,28.11,27.97,28.11,239700.0,21.5799,21.6107,21.503,21.6107,239700.0
2011-09-12 13:00:00,28.1,28.17,28.04,28.04,100800.0,21.603,21.6568,21.5569,21.5569,100800.0
2011-09-12 13:30:00,28.05,28.05,27.94,28.0,255900.0,21.5646,21.5646,21.48,21.5261,255900.0
2011-09-12 14:00:00,28.01,28.01,27.85,27.91,211800.0,21.5338,21.5338,21.4108,21.4569,211800.0
2011-09-12 14:30:00,27.92,28.15,27.89,27.97,630100.0,21.4646,21.6414,21.4415,21.503,630100.0
2011-09-12 15:00:00,27.98,28.12,27.93,28.11,422200.0,21.5107,21.6184,21.4723,21.6107,422200.0
2011-09-12 15:30:00,28.11,28.47,28.09,28.38,1829100.0,21.6107,21.8874,21.5953,21.8183,1829100.0
2011-09-13 09:30:00,28.51,28.53,28.17,28.5,298300.0,21.9182,21.9336,21.6568,21.9105,298300.0
2011-09-13 10:00:00,28.49,28.57,28.34,28.41,264700.0,21.9028,21.9643,21.7875,21.8413,264700.0
2011-09-13 10:30:00,28.42,28.48,28.23,28.25,196200.0,21.849,21.8951,21.7029,21.7183,196200.0
2011-09-13 11:00:00,28.25,28.32,28.15,28.24,164800.0,21.7183,21.7721,21.6414,21.7106,164800.0
2011-09-13 11:30:00,28.24,28.34,28.16,28.16,180500.0,21.7106,21.7875,21.6491,21.6491,180500.0
2011-09-13 12:00:00,28.16,28.19,28.02,28.06,357700.0,21.6491,21.6722,21.5415,21.5722,357700.0
2011-09-13 12:30:00,28.07,28.13,28.03,28.12,295000.0,21.5799,21.6261,21.5492,21.6184,295000.0
2011-09-13 13:00:00,28.12,28.15,28.08,28.12,284800.0,21.6184,21.6414,21.5876,21.6184,284800.0
2011-09-13 13:30:00,28.12,28.19,28.06,28.14,214300.0,21.6184,21.6722,21.5722,21.6337,214300.0
2011-09-13 14:00:00,28.14,28.28,28.11,28.28,212700.0,21.6337,21.7414,21.6107,21.7414,212700.0
2011-09-13 14:30:00,28.29,28.34,28.15,28.2,291200.0,21.7491,21.7875,21.6414,21.6799,291200.0
2011-09-13 15:00:00,28.2,28.25,28.03,28.15,386600.0,21.6799,21.7183,21.5492,21.6414,386600.0
2011-09-13 15:30:00,28.15,28.29,28.12,28.2,721900.0,21.6414,21.7491,21.6184,21.6799,721900.0
2011-09-14 09:30:00,28.5,28.72,28.33,28.34,456000.0,21.9105,22.0796,21.7798,21.7875,456000.0
2011-09-14 10:00:00,28.35,28.36,28.0,28.14,321500.0,21.7952,21.8029,21.5261,21.6337,321500.0
2011-09-14 10:30:00,28.14,28.23,28.02,28.09,229000.0,21.6337,21.7029,21.5415,21.5953,229000.0
2011-09-14 11:00:00,28.09,28.18,28.03,28.11,331500.0,21.5953,21.6645,21.5492,21.6107,331500.0
2011-09-14 11:30:00,28.12,28.13,28.03,28.05,216900.0,21.6184,21.6261,21.5492,21.5646,216900.0
2011-09-14 12:00:00,28.05,28.06,27.99,28.02,179600.0,21.5646,21.5722,21.5184,21.5415,179600.0
2011-09-14 12:30:00,28.02,28.15,28.02,28.11,249100.0,21.5415,21.6414,21.5415,21.6107,249100.0
2011-09-14 13:00:00,28.12,28.16,28.1,28.13,101500.0,21.6184,21.6491,21.603,21.6261,101500.0
2011-09-14 13:30:00,28.13,28.27,28.1,28.13,190600.0,21.6261,21.7337,21.603,21.6261,190600.0
2011-09-14 14:00:00,28.13,28.29,28.12,28.22,223800.0,21.6261,21.7491,21.6184,21.6952,223800.0
2011-09-14 14:30:00,28.21,28.31,28.18,28.26,217000.0,21.6876,21.7644,21.6645,21.726,217000.0
2011-09-14 15:00:00,28.26,28.45,28.26,28.41,333000.0,21.726,21.8721,21.726,21.8413,333000.0
2011-09-14 15:30:00,28.41,28.48,28.19,28.22,996900.0,21.8413,21.8951,21.6722,21.6952,996900.0
2011-09-15 09:30:00,28.56,28.67,28.26,28.27,351000.0,21.9566,22.0412,21.726,21.7337,351000.0
2011-09-15 10:00:00,28.28,28.42,28.24,28.34,205600.0,21.7414,21.849,21.7106,21.7875,205600.0
2011-09-15 10:30:00,28.33,28.34,28.17,28.21,135400.0,21.7798,21.7875,21.6568,21.6876,135400.0
2011-09-15 11:00:00,28.21,28.37,28.17,28.34,132100.0,21.6876,21.8106,21.6568,21.7875,132100.0
2011-09-15 11:30:00,28.35,28.46,28.33,28.45,115300.0,21.7952,21.8798,21.7798,21.8721,115300.0
2011-09-15 12:00:00,28.46,28.57,28.44,28.51,107300.0,21.8798,21.9643,21.8644,21.9182,107300.0
2011-09-15 12:30:00,28.52,28.59,28.49,28.52,86900.0,21.9259,21.9797,21.9028,21.9259,86900.0
2011-09-15 13:00:00,28.52,28.53,28.44,28.45,107900.0,21.9259,21.9336,21.8644,21.8721,107900.0
2011-09-15 13:30:00,28.45,28.52,28.42,28.51,110600.0,21.8721,21.9259,21.849,21.9182,110600.0
2011-09-15 14:00:00,28.52,28.64,28.52,28.58,205300.0,21.9259,22.0181,21.9259,21.972,205300.0
2011-09-15 14:30:00,28.58,28.68,28.55,28.66,200700.0,21.972,22.0489,21.9489,22.0335,200700.0
2011-09-15 15:00:00,28.66,28.71,28.54,28.58,193800.0,22.0335,22.072,21.9413,21.972,193800.0
2011-09-15 15:30:00,28.58,28.71,28.57,28.68,738400.0,21.972,22.072,21.9643,22.0489,738400.0
2011-09-16 09:30:00,28.64,28.9,28.51,28.76,1069500.0,22.0181,22.218,21.9182,22.1104,1069500.0
2011-09-16 10:00:00,28.76,28.79,28.35,28.38,302000.0,22.1104,22.1335,21.7952,21.8183,302000.0
2011-09-16 10:30:00,28.38,28.41,28.06,28.12,416800.0,21.8183,21.8413,21.5722,21.6184,416800.0
2011-09-16 11:00:00,28.13,28.28,28.12,28.23,213000.0,21.6261,21.7414,21.6184,21.7029,213000.0
2011-09-16 11:30:00,28.23,28.35,28.17,28.3,240600.0,21.7029,21.7952,21.6568,21.7567,240600.0
2011-09-16 12:00:00,28.31,28.4,28.3,28.37,130600.0,21.7644,21.8336,21.7567,21.8106,130600.0
2011-09-16 12:30:00,28.37,28.49,28.37,28.41,131600.0,21.8106,21.9028,21.8106,21.8413,131600.0
2011-09-16 13:00:00,28.41,28.43,28.32,28.37,120800.0,21.8413,21.8567,21.7721,21.8106,120800.0
2011-09-16 13:30:00,28.37,28.37,28.26,28.32,160000.0,21.8106,21.8106,21.726,21.7721,160000.0
2011-09-16 14:00:00,28.33,28.38,28.32,28.37,127200.0,21.7798,21.8183,21.7721,21.8106,127200.0
2011-09-16 14:30:00,28.36,28.5,28.36,28.49,126200.0,21.8029,21.9105,21.8029,21.9028,126200.0
2011-09-16 15:00:00,28.5,28.51,28.35,28.35,204400.0,21.9105,21.9182,21.7952,21.7952,204400.0
2011-09-16 15:30:00,28.35,28.58,28.34,28.56,664000.0,21.7952,21.972,21.7875,21.9566,664000.0
2011-09-19 09:30:00,28.01,28.17,27.99,28.0,168400.0,21.5338,21.6568,21.5184,21.5261,168400.0
2011-09-19 10:00:00,27.98,28.01,27.87,27.96,120700.0,21.5107,21.5338,21.4262,21.4954,120700.0
2011-09-19 10:30:00,27.96,28.06,27.92,27.96,116600.0,21.4954,21.5722,21.4646,21.4954,116600.0
2011-09-19 11:00:00,27.96,28.04,27.9,27.91,184300.0,21.4954,21.5569,21.4492,21.4569,184300.0
2011-09-19 11:30:00,27.91,28.08,27.89,28.02,139200.0,21.4569,21.5876,21.4415,21.5415,139200.0
2011-09-19 12:00:00,28.03,28.11,28.03,28.04,99000.0,21.5492,21.6107,21.5492,21.5569,99000.0
2011-09-19 12:30:00,28.04,28.07,28.0,28.02,67200.0,21.5569,21.5799,21.5261,21.5415,67200.0
2011-09-19 13:00:00,28.02,28.1,27.99,28.09,97300.0,21.5415,21.603,21.5184,21.5953,97300.0
2011-09-19 13:30:00,28.09,28.12,28.06,28.09,60400.0,21.5953,21.6184,21.5722,21.5953,60400.0
2011-09-19 14:00:00,28.1,28.18,28.03,28.07,165800.0,21.603,21.6645,21.5492,21.5799,165800.0
2011-09-19 14:30:00,28.08,28.18,28.03,28.05,123900.0,21.5876,21.6645,21.5492,21.5646,123900.0
2011-09-19 15:00:00,28.05,28.32,28.0,28.28,282800.0,21.5646,21.7721,21.5261,21.7414,282800.0
2011-09-19 15:30:00,28.28,28.36,28.14,28.18,662000.0,21.7414,21.8029,21.6337,21.6645,662000.0
2011-09-20 09:30:00,28.33,28.43,28.1,28.14,200800.0,21.7798,21.8567,21.603,21.6337,200800.0
2011-09-20 10:00:00,28.14,28.27,28.07,28.26,161500.0,21.6337,21.7337,21.5799,21.726,161500.0
2011-09-20 10:30:00,28.27,28.46,28.24,28.41,111000.0,21.7337,21.8798,21.7106,21.8413,111000.0
2011-09-20 11:00:00,28.42,28.53,28.39,28.47,121000.0,21.849,21.9336,21.8259,21.8874,121000.0
2011-09-20 11:30:00,28.48,28.49,28.38,28.49,89300.0,21.8951,21.9028,21.8183,21.9028,89300.0
2011-09-20 12:00:00,28.49,28.49,28.3,28.3,155600.0,21.9028,21.9028,21.7567,21.7567,155600.0
2011-09-20 12:30:00,28.31,28.38,28.22,28.33,93300.0,21.7644,21.8183,21.6952,21.7798,93300.0
2011-09-20 13:00:00,28.34,28.42,28.34,28.4,52200.0,21.7875,21.849,21.7875,21.8336,52200.0
2011-09-20 13:30:00,28.4,28.42,28.31,28.37,83600.0,21.8336,21.849,21.7644,21.8106,83600.0
2011-09-20 14:00:00,28.36,28.48,28.34,28.42,89900.0,21.8029,21.8951,21.7875,21.849,89900.0
2011-09-20 14:30:00,28.41,28.45,28.25,28.3,164700.0,21.8413,21.8721,21.7183,21.7567,164700.0
2011-09-20 15:00:00,28.3,28.34,28.12,28.18,175600.0,21.7567,21.7875,21.6184,21.6645,175600.0
2011-09-20 15:30:00,28.18,28.23,28.04,28.06,424700.0,21.6645,21.7029,21.5569,21.5722,424700.0
2011-09-21 09:30:00,28.02,28.21,27.99,28.13,128300.0,21.5415,21.6876,21.5184,21.6261,128300.0
2011-09-21 10:00:00,28.13,28.19,27.93,27.99,201000.0,21.6261,21.6722,21.4723,21.5184,201000.0
2011-09-21 10:30:00,28.0,28.02,27.9,27.92,208800.0,21.5261,21.5415,21.4492,21.4646,208800.0
2011-09-21 11:00:00,27.91,27.91,27.74,27.8,115600.0,21.4569,21.4569,21.3262,21.3724,115600.0
2011-09-21 11:30:00,27.81,27.84,27.68,27.68,131400.0,21.38,21.4031,21.2801,21.2801,131400.0
2011-09-21 12:00:00,27.69,27.71,27.6,27.6,193300.0,21.2878,21.3032,21.2186,21.2186,193300.0
2011-09-21 12:30:00,27.61,27.75,27.53,27.65,211100.0,21.2263,21.3339,21.1648,21.257,211100.0
2011-09-21 13:00:00,27.64,27.72,27.54,27.57,175600.0,21.2493,21.3109,21.1725,21.1955,175600.0
2011-09-21 13:30:00,27.57,27.67,27.55,27.64,137200.0,21.1955,21.2724,21.1802,21.2493,137200.0
2011-09-21 14:00:00,27.64,27.87,27.53,27.69,240500.0,21.2493,21.4262,21.1648,21.2878,240500.0
2011-09-21 14:30:00,27.68,27.76,27.39,27.49,418400.0,21.2801,21.3416,21.0571,21.134,418400.0
2011-09-21 15:00:00,27.48,27.64,27.44,27.48,241500.0,21.1263,21.2493,21.0956,21.1263,241500.0
2011-09-21 15:30:00,27.48,27.51,26.93,26.95,1268400.0,21.1263,21.1494,20.7035,20.7189,1268400.0
2011-09-22 09:30:00,26.5,26.6,26.27,26.42,354900.0,20.3729,20.4498,20.1961,20.3114,354900.0
2011-09-22 10:00:00,26.41,26.74,26.39,26.6,282900.0,20.3037,20.5574,20.2884,20.4498,282900.0
2011-09-22 10:30:00,26.62,26.71,26.45,26.48,219900.0,20.4652,20.5344,20.3345,20.3576,219900.0
2011-09-22 11:00:00,26.48,26.55,26.42,26.46,175900.0,20.3576,20.4114,20.3114,20.3422,175900.0
2011-09-22 11:30:00,26.45,26.56,26.27,26.28,225200.0,20.3345,20.4191,20.1961,20.2038,225200.0
2011-09-22 12:00:00,26.29,26.32,26.13,26.28,258700.0,20.2115,20.2345,20.0885,20.2038,258700.0
2011-09-22 12:30:00,26.27,26.45,26.27,26.43,108300.0,20.1961,20.3345,20.1961,20.3191,108300.0
2011-09-22 13:00:00,26.44,26.44,26.22,26.3,249600.0,20.3268,20.3268,20.1577,20.2192,249600.0
2011-09-22 13:30:00,26.3,26.47,26.26,26.29,266200.0,20.2192,20.3499,20.1884,20.2115,266200.0
2011-09-22 14:00:00,26.29,26.66,26.19,26.53,421300.0,20.2115,20.4959,20.1346,20.396,421300.0
2011-09-22 14:30:00,26.52,26.54,26.27,26.27,312500.0,20.3883,20.4037,20.1961,20.1961,312500.0
2011-09-22 15:00:00,26.26,26.36,26.16,26.28,309600.0,20.1884,20.2653,20.1115,20.2038,309600.0
2011-09-22 15:30:00,26.28,26.62,26.23,26.51,1086600.0,20.2038,20.4652,20.1654,20.3806,1086600.0
2011-09-23 09:30:00,26.48,26.79,26.43,26.55,295100.0,20.3576,20.5959,20.3191,20.4114,295100.0
2011-09-23 10:00:00,26.56,26.68,26.43,26.54,377200.0,20.4191,20.5113,20.3191,20.4037,377200.0
2011-09-23 10:30:00,26.54,26.71,26.45,26.7,117600.0,20.4037,20.5344,20.3345,20.5267,117600.0
2011-09-23 11:00:00,26.69,26.69,26.54,26.59,164700.0,20.519,20.519,20.4037,20.4421,164700.0
2011-09-23 11:30:00,26.59,26.59,26.41,26.54,92200.0,20.4421,20.4421,20.3037,20.4037,92200.0
2011-09-23 12:00:00,26.55,26.59,26.44,26.46,81500.0,20.4114,20.4421,20.3268,20.3422,81500.0
2011-09-23 12:30:00,26.49,26.56,26.32,26.36,228100.0,20.3652,20.4191,20.2345,20.2653,228100.0
2011-09-23 13:00:00,26.36,26.46,26.3,26.4,122200.0,20.2653,20.3422,20.2192,20.296,122200.0
2011-09-23 13:30:00,26.4,26.61,26.39,26.55,141100.0,20.296,20.4575,20.2884,20.4114,141100.0
2011-09-23 14:00:00,26.55,26.61,26.38,26.47,201300.0,20.4114,20.4575,20.2807,20.3499,201300.0
2011-09-23 14:30:00,26.47,26.51,26.4,26.42,193700.0,20.3499,20.3806,20.296,20.3114,193700.0
2011-09-23 15:00:00,26.42,26.65,26.42,26.65,286300.0,20.3114,20.4882,20.3114,20.4882,286300.0
2011-09-23 15:30:00,26.66,26.69,26.54,26.66,766800.0,20.4959,20.519,20.4037,20.4959,766800.0
2011-09-26 09:30:00,26.97,26.98,26.59,26.66,327100.0,20.7343,20.7419,20.4421,20.4959,327100.0
2011-09-26 10:00:00,26.65,26.7,26.47,26.56,362700.0,20.4882,20.5267,20.3499,20.4191,362700.0
2011-09-26 10:30:00,26.56,26.77,26.48,26.7,230200.0,20.4191,20.5805,20.3576,20.5267,230200.0
2011-09-26 11:00:00,26.7,26.75,26.52,26.6,317300.0,20.5267,20.5651,20.3883,20.4498,317300.0
2011-09-26 11:30:00,26.6,26.77,26.56,26.74,184300.0,20.4498,20.5805,20.4191,20.5574,184300.0
2011-09-26 12:00:00,26.74,26.75,26.62,26.71,150600.0,20.5574,20.5651,20.4652,20.5344,150600.0
2011-09-26 12:30:00,26.71,26.77,26.62,26.76,155100.0,20.5344,20.5805,20.4652,20.5728,155100.0
2011-09-26 13:00:00,26.77,26.77,26.59,26.61,233400.0,20.5805,20.5805,20.4421,20.4575,233400.0
2011-09-26 13:30:00,26.6,26.69,26.53,26.65,183600.0,20.4498,20.519,20.396,20.4882,183600.0
2011-09-26 14:00:00,26.65,26.79,26.62,26.76,241200.0,20.4882,20.5959,20.4652,20.5728,241200.0
2011-09-26 14:30:00,26.76,26.85,26.71,26.8,179500.0,20.5728,20.642,20.5344,20.6036,179500.0
2011-09-26 15:00:00,26.81,26.98,26.81,26.96,380800.0,20.6113,20.7419,20.6113,20.7266,380800.0
2011-09-26 15:30:00,26.96,27.26,26.92,27.25,953800.0,20.7266,20.9572,20.6958,20.9495,953800.0
2011-09-27 09:30:00,27.73,27.73,27.3,27.53,328700.0,21.3185,21.3185,20.988,21.1648,328700.0
2011-09-27 10:00:00,27.52,27.58,27.43,27.55,334800.0,21.1571,21.2032,21.0879,21.1802,334800.0
2011-09-27 10:30:00,27.55,27.58,27.41,27.58,366100.0,21.1802,21.2032,21.0725,21.2032,366100.0
2011-09-27 11:00:00,27.57,27.6,27.52,27.55,160600.0,21.1955,21.2186,21.1571,21.1802,160600.0
2011-09-27 11:30:00,27.55,27.63,27.54,27.61,93000.0,21.1802,21.2417,21.1725,21.2263,93000.0
2011-09-27 12:00:00,27.61,27.76,27.6,27.7,112800.0,21.2263,21.3416,21.2186,21.2955,112800.0
2011-09-27 12:30:00,27.7,27.73,27.63,27.72,56700.0,21.2955,21.3185,21.2417,21.3109,56700.0
2011-09-27 13:00:00,27.72,27.77,27.69,27.75,98400.0,21.3109,21.3493,21.2878,21.3339,98400.0
2011-09-27 13:30:00,27.75,27.82,27.68,27.77,102400.0,21.3339,21.3877,21.2801,21.3493,102400.0
2011-09-27 14:00:00,27.77,27.84,27.77,27.8,69900.0,21.3493,21.4031,21.3493,21.3724,69900.0
2011-09-27 14:30:00,27.8,27.85,27.77,27.81,97400.0,21.3724,21.4108,21.3493,21.38,97400.0
2011-09-27 15:00:00,27.81,27.81,27.45,27.49,270400.0,21.38,21.38,21.1033,21.134,270400.0
2011-09-27 15:30:00,27.49,27.6,27.25,27.38,787700.0,21.134,21.2186,20.9495,21.0495,787700.0
2011-09-28 09:30:00,27.37,27.47,27.21,27.41,150700.0,21.0418,21.1187,20.9188,21.0725,150700.0
2011-09-28 10:00:00,27.4,27.4,27.16,27.23,168000.0,21.0648,21.0648,20.8803,20.9341,168000.0
2011-09-28 10:30:00,27.24,27.25,27.08,27.18,140700.0,20.9418,20.9495,20.8188,20.8957,140700.0
2011-09-28 11:00:00,27.17,27.17,26.99,27.04,150000.0,20.888,20.888,20.7496,20.7881,150000.0
2011-09-28 11:30:00,27.03,27.15,26.88,27.14,234100.0,20.7804,20.8726,20.6651,20.865,234100.0
2011-09-28 12:00:00,27.14,27.17,27.02,27.11,139400.0,20.865,20.888,20.7727,20.8419,139400.0
2011-09-28 12:30:00,27.11,27.15,27.0,27.12,123600.0,20.8419,20.8726,20.7573,20.8496,123600.0
2011-09-28 13:00:00,27.11,27.14,26.91,26.93,171800.0,20.8419,20.865,20.6881,20.7035,171800.0
2011-09-28 13:30:00,26.93,26.97,26.82,26.89,234300.0,20.7035,20.7343,20.6189,20.6728,234300.0
2011-09-28 14:00:00,26.88,26.91,26.78,26.88,248600.0,20.6651,20.6881,20.5882,20.6651,248600.0
2011-09-28 14:30:00,26.88,26.96,26.87,26.94,151600.0,20.6651,20.7266,20.6574,20.7112,151600.0
2011-09-28 15:00:00,26.94,27.06,26.92,26.93,328900.0,20.7112,20.8034,20.6958,20.7035,328900.0
2011-09-28 15:30:00,26.93,26.94,26.67,26.7,829400.0,20.7035,20.7112,20.5036,20.5267,829400.0
2011-09-29 09:30:00,27.12,27.45,26.99,27.42,255800.0,20.8496,21.1033,20.7496,21.0802,255800.0
2011-09-29 10:00:00,27.4,27.43,27.15,27.18,130900.0,21.0648,21.0879,20.8726,20.8957,130900.0
2011-09-29 10:30:00,27.16,27.2,27.02,27.13,145200.0,20.8803,20.9111,20.7727,20.8573,145200.0
2011-09-29 11:00:00,27.14,27.21,27.07,27.2,201100.0,20.865,20.9188,20.8111,20.9111,201100.0
2011-09-29 11:30:00,27.21,27.24,27.11,27.13,128400.0,20.9188,20.9418,20.8419,20.8573,128400.0
2011-09-29 12:00:00,27.13,27.18,27.06,27.16,101500.0,20.8573,20.8957,20.8034,20.8803,101500.0
2011-09-29 12:30:00,27.15,27.15,26.97,27.0,126800.0,20.8726,20.8726,20.7343,20.7573,126800.0
2011-09-29 13:00:00,27.01,27.1,26.94,26.96,133000.0,20.765,20.8342,20.7112,20.7266,133000.0
2011-09-29 13:30:00,26.94,27.0,26.8,26.96,174900.0,20.7112,20.7573,20.6036,20.7266,174900.0
2011-09-29 14:00:00,26.96,26.99,26.73,26.85,214400.0,20.7266,20.7496,20.5497,20.642,214400.0
2011-09-29 14:30:00,26.86,26.9,26.75,26.86,307200.0,20.6497,20.6804,20.5651,20.6497,307200.0
2011-09-29 15:00:00,26.86,26.91,26.67,26.83,505900.0,20.6497,20.6881,20.5036,20.6266,505900.0
2011-09-29 15:30:00,26.84,27.09,26.81,27.07,1219500.0,20.6343,20.8265,20.6113,20.8111,1219500.0
2011-09-30 09:30:00,26.69,26.98,26.55,26.58,325700.0,20.519,20.7419,20.4114,20.4344,325700.0
2011-09-30 10:00:00,26.58,26.98,26.57,26.88,211800.0,20.4344,20.7419,20.4267,20.6651,211800.0
2011-09-30 10:30:00,26.88,26.88,26.68,26.72,132300.0,20.6651,20.6651,20.5113,20.5421,132300.0
2011-09-30 11:00:00,26.72,26.85,26.68,26.8,183900.0,20.5421,20.642,20.5113,20.6036,183900.0
2011-09-30 11:30:00,26.81,26.94,26.79,26.87,96500.0,20.6113,20.7112,20.5959,20.6574,96500.0
2011-09-30 12:00:00,26.86,26.91,26.75,26.76,79500.0,20.6497,20.6881,20.5651,20.5728,79500.0
2011-09-30 12:30:00,26.77,26.81,26.73,26.75,74500.0,20.5805,20.6113,20.5497,20.5651,74500.0
2011-09-30 13:00:00,26.74,26.84,26.7,26.81,89900.0,20.5574,20.6343,20.5267,20.6113,89900.0
2011-09-30 13:30:00,26.82,26.92,26.8,26.85,86500.0,20.6189,20.6958,20.6036,20.642,86500.0
2011-09-30 14:00:00,26.85,26.9,26.69,26.75,207600.0,20.642,20.6804,20.519,20.5651,207600.0
2011-09-30 14:30:00,26.75,26.88,26.71,26.84,204400.0,20.5651,20.6651,20.5344,20.6343,204400.0
2011-09-30 15:00:00,26.84,26.9,26.75,26.79,227500.0,20.6343,20.6804,20.5651,20.5959,227500.0
2011-09-30 15:30:00,26.78,26.86,26.54,26.55,981800.0,20.5882,20.6497,20.4037,20.4114,981800.0
2011-10-03 09:30:00,26.51,26.88,26.5,26.59,224000.0,20.3806,20.6651,20.3729,20.4421,224000.0
2011-10-03 10:00:00,26.57,26.96,26.55,26.68,207200.0,20.4267,20.7266,20.4114,20.5113,207200.0
2011-10-03 10:30:00,26.69,26.71,26.4,26.56,198200.0,20.519,20.5344,20.296,20.4191,198200.0
2011-10-03 11:00:00,26.57,26.68,26.45,26.61,145500.0,20.4267,20.5113,20.3345,20.4575,145500.0
2011-10-03 11:30:00,26.6,26.64,26.49,26.55,116200.0,20.4498,20.4806,20.3652,20.4114,116200.0
2011-10-03 12:00:00,26.57,26.58,26.25,26.28,118000.0,20.4267,20.4344,20.1807,20.2038,118000.0
2011-10-03 12:30:00,26.29,26.29,26.17,26.2,115700.0,20.2115,20.2115,20.1192,20.1423,115700.0
2011-10-03 13:00:00,26.18,26.19,26.0,26.08,161200.0,20.1269,20.1346,19.9885,20.05,161200.0
2011-10-03 13:30:00,26.09,26.1,25.89,26.03,212400.0,20.0577,20.0654,19.904,20.0116,212400.0
2011-10-03 14:00:00,26.03,26.15,25.92,25.96,221700.0,20.0116,20.1039,19.927,19.9578,221700.0
2011-10-03 14:30:00,25.96,26.02,25.81,25.97,175000.0,19.9578,20.0039,19.8425,19.9655,175000.0
2011-10-03 15:00:00,25.97,26.08,25.85,25.87,215300.0,19.9655,20.05,19.8732,19.8886,215300.0
2011-10-03 15:30:00,25.88,26.09,25.69,25.69,827700.0,19.8963,20.0577,19.7502,19.7502,827700.0
2011-10-04 09:30:00,25.45,25.62,25.29,25.59,392800.0,19.5657,19.6964,19.4427,19.6733,392800.0
2011-10-04 10:00:00,25.58,25.78,25.46,25.6,407600.0,19.6656,19.8194,19.5734,19.681,407600.0
2011-10-04 10:30:00,25.6,25.79,25.51,25.6,253100.0,19.681,19.8271,19.6118,19.681,253100.0
2011-10-04 11:00:00,25.61,25.75,25.58,25.64,186800.0,19.6887,19.7963,19.6656,19.7118,186800.0
2011-10-04 11:30:00,25.64,25.68,25.49,25.64,166300.0,19.7118,19.7425,19.5964,19.7118,166300.0
2011-10-04 12:00:00,25.64,25.82,25.62,25.63,201500.0,19.7118,19.8501,19.6964,19.7041,201500.0
2011-10-04 12:30:00,25.63,25.78,25.63,25.69,131300.0,19.7041,19.8194,19.7041,19.7502,131300.0
2011-10-04 13:00:00,25.7,25.76,25.62,25.64,139100.0,19.7579,19.804,19.6964,19.7118,139100.0
2011-10-04 13:30:00,25.64,25.73,25.58,25.67,146400.0,19.7118,19.781,19.6656,19.7348,146400.0
2011-10-04 14:00:00,25.68,25.75,25.55,25.63,186900.0,19.7425,19.7963,19.6426,19.7041,186900.0
2011-10-04 14:30:00,25.63,25.74,25.54,25.59,254900.0,19.7041,19.7886,19.6349,19.6733,254900.0
2011-10-04 15:00:00,25.59,25.86,25.47,25.8,388900.0,19.6733,19.8809,19.5811,19.8348,388900.0
2011-10-04 15:30:00,25.79,26.8,25.78,26.69,1284100.0,19.8271,20.6036,19.8194,20.519,1284100.0
2011-10-05 09:30:00,26.81,26.91,26.32,26.46,310800.0,20.6113,20.6881,20.2345,20.3422,310800.0
2011-10-05 10:00:00,26.45,26.77,26.45,26.63,288200.0,20.3345,20.5805,20.3345,20.4729,288200.0
2011-10-05 10:30:00,26.62,26.87,26.61,26.85,178400.0,20.4652,20.6574,20.4575,20.642,178400.0
2011-10-05 11:00:00,26.85,26.86,26.66,26.78,159200.0,20.642,20.6497,20.4959,20.5882,159200.0
2011-10-05 11:30:00,26.77,26.84,26.68,26.81,281700.0,20.5805,20.6343,20.5113,20.6113,281700.0
2011-10-05 12:00:00,26.82,26.83,26.74,26.77,222200.0,20.6189,20.6266,20.5574,20.5805,222200.0
2011-10-05 12:30:00,26.75,26.76,26.61,26.72,194100.0,20.5651,20.5728,20.4575,20.5421,194100.0
2011-10-05 13:00:00,26.72,26.97,26.71,26.94,243700.0,20.5421,20.7343,20.5344,20.7112,243700.0
2011-10-05 13:30:00,26.94,27.03,26.88,26.97,247900.0,20.7112,20.7804,20.6651,20.7343,247900.0
2011-10-05 14:00:00,26.97,27.05,26.9,26.96,311700.0,20.7343,20.7958,20.6804,20.7266,311700.0
2011-10-05 14:30:00,26.96,27.05,26.8,26.95,192000.0,20.7266,20.7958,20.6036,20.7189,192000.0
2011-10-05 15:00:00,26.96,27.05,26.87,27.0,240200.0,20.7266,20.7958,20.6574,20.7573,240200.0
2011-10-05 15:30:00,27.01,27.37,27.01,27.26,801400.0,20.765,21.0418,20.765,20.9572,801400.0
2011-10-06 09:30:00,26.91,27.0,26.67,26.88,353500.0,20.8556,20.9254,20.6696,20.8324,353500.0
2011-10-06 10:00:00,26.88,27.23,26.82,27.21,298200.0,20.8324,21.1037,20.7859,21.0882,298200.0
2011-10-06 10:30:00,27.2,27.3,27.0,27.01,235000.0,21.0804,21.1579,20.9254,20.9331,235000.0
2011-10-06 11:00:00,27.02,27.18,26.99,27.11,400200.0,20.9409,21.0649,20.9176,21.0106,400200.0
2011-10-06 11:30:00,27.11,27.19,27.07,27.08,290700.0,21.0106,21.0726,20.9796,20.9874,290700.0
2011-10-06 12:00:00,27.09,27.09,26.96,26.97,273500.0,20.9951,20.9951,20.8944,20.9021,273500.0
2011-10-06 12:30:00,26.98,27.03,26.88,26.89,232100.0,20.9099,20.9486,20.8324,20.8401,232100.0
2011-10-06 13:00:00,26.9,27.0,26.83,26.88,82400.0,20.8479,20.9254,20.7936,20.8324,82400.0
2011-10-06 13:30:00,26.88,26.92,26.79,26.86,128800.0,20.8324,20.8634,20.7626,20.8169,128800.0
2011-10-06 14:00:00,26.86,27.01,26.82,26.99,146500.0,20.8169,20.9331,20.7859,20.9176,146500.0
2011-10-06 14:30:00,27.0,27.01,26.83,26.89,166900.0,20.9254,20.9331,20.7936,20.8401,166900.0
2011-10-06 15:00:00,26.9,26.95,26.74,26.75,318300.0,20.8479,20.8866,20.7239,20.7316,318300.0
2011-10-06 15:30:00,26.75,27.19,26.73,27.16,900600.0,20.7316,21.0726,20.7161,21.0494,900600.0
2011-10-07 09:30:00,27.4,27.43,27.2,27.43,196900.0,21.2354,21.2587,21.0804,21.2587,196900.0
2011-10-07 10:00:00,27.42,27.53,27.32,27.45,173300.0,21.2509,21.3362,21.1734,21.2742,173300.0
2011-10-07 10:30:00,27.45,27.52,27.22,27.23,203000.0,21.2742,21.3284,21.0959,21.1037,203000.0
2011-10-07 11:00:00,27.24,27.27,27.12,27.25,197800.0,21.1114,21.1347,21.0184,21.1192,197800.0
2011-10-07 11:30:00,27.25,27.26,27.09,27.15,161200.0,21.1192,21.1269,20.9951,21.0416,161200.0
2011-10-07 12:00:00,27.15,27.21,26.9,26.95,282900.0,21.0416,21.0882,20.8479,20.8866,282900.0
2011-10-07 12:30:00,26.96,27.01,26.7,26.75,215200.0,20.8944,20.9331,20.6929,20.7316,215200.0
2011-10-07 13:00:00,26.75,26.92,26.73,26.88,114800.0,20.7316,20.8634,20.7161,20.8324,114800.0
2011-10-07 13:30:00,26.88,26.88,26.74,26.85,53800.0,20.8324,20.8324,20.7239,20.8091,53800.0
2011-10-07 14:00:00,26.85,26.92,26.77,26.78,104700.0,20.8091,20.8634,20.7471,20.7549,104700.0
2011-10-07 14:30:00,26.79,26.88,26.71,26.84,162400.0,20.7626,20.8324,20.7006,20.8014,162400.0
2011-10-07 15:00:00,26.82,27.1,26.79,27.1,215100.0,20.7859,21.0029,20.7626,21.0029,215100.0
2011-10-07 15:30:00,27.09,27.18,26.64,26.68,930500.0,20.9951,21.0649,20.6464,20.6774,930500.0
2011-10-10 09:30:00,27.15,27.34,27.12,27.17,148100.0,21.0416,21.1889,21.0184,21.0571,148100.0
2011-10-10 10:00:00,27.17,27.29,27.09,27.21,90500.0,21.0571,21.1502,20.9951,21.0882,90500.0
2011-10-10 10:30:00,27.21,27.3,27.19,27.29,99000.0,21.0882,21.1579,21.0726,21.1502,99000.0
2011-10-10 11:00:00,27.3,27.3,27.18,27.21,107600.0,21.1579,21.1579,21.0649,21.0882,107600.0
2011-10-10 11:30:00,27.21,27.27,27.19,27.25,79800.0,21.0882,21.1347,21.0726,21.1192,79800.0
2011-10-10 12:00:00,27.25,27.31,27.23,27.27,71300.0,21.1192,21.1657,21.1037,21.1347,71300.0
2011-10-10 12:30:00,27.28,27.31,27.25,27.31,58800.0,21.1424,21.1657,21.1192,21.1657,58800.0
2011-10-10 13:00:00,27.3,27.44,27.3,27.4,79800.0,21.1579,21.2664,21.1579,21.2354,79800.0
2011-10-10 13:30:00,27.39,27.42,27.33,27.35,66900.0,21.2277,21.2509,21.1812,21.1967,66900.0
2011-10-10 14:00:00,27.36,27.38,27.32,27.37,68400.0,21.2044,21.2199,21.1734,21.2122,68400.0
2011-10-10 14:30:00,27.37,27.38,27.31,27.31,75600.0,21.2122,21.2199,21.1657,21.1657,75600.0
2011-10-10 15:00:00,27.31,27.36,27.22,27.29,119800.0,21.1657,21.2044,21.0959,21.1502,119800.0
2011-10-10 15:30:00,27.29,27.6,27.22,27.6,799400.0,21.1502,21.3904,21.0959,21.3904,799400.0
2011-10-11 09:30:00,27.39,27.4,27.2,27.31,133800.0,21.2277,21.2354,21.0804,21.1657,133800.0
2011-10-11 10:00:00,27.3,27.33,27.23,27.32,77700.0,21.1579,21.1812,21.1037,21.1734,77700.0
2011-10-11 10:30:00,27.32,27.45,27.3,27.36,122400.0,21.1734,21.2742,21.1579,21.2044,122400.0
2011-10-11 11:00:00,27.36,27.43,27.32,27.33,85300.0,21.2044,21.2587,21.1734,21.1812,85300.0
2011-10-11 11:30:00,27.33,27.4,27.28,27.3,97800.0,21.1812,21.2354,21.1424,21.1579,97800.0
2011-10-11 12:00:00,27.31,27.32,27.22,27.24,62000.0,21.1657,21.1734,21.0959,21.1114,62000.0
2011-10-11 12:30:00,27.25,27.26,27.13,27.24,69700.0,21.1192,21.1269,21.0261,21.1114,69700.0
2011-10-11 13:00:00,27.24,27.27,27.12,27.26,81100.0,21.1114,21.1347,21.0184,21.1269,81100.0
2011-10-11 13:30:00,27.25,27.34,27.2,27.34,65300.0,21.1192,21.1889,21.0804,21.1889,65300.0
2011-10-11 14:00:00,27.35,27.36,27.25,27.27,87100.0,21.1967,21.2044,21.1192,21.1347,87100.0
2011-10-11 14:30:00,27.27,27.31,27.21,27.27,89600.0,21.1347,21.1657,21.0882,21.1347,89600.0
2011-10-11 15:00:00,27.27,27.39,27.27,27.28,185000.0,21.1347,21.2277,21.1347,21.1424,185000.0
2011-10-11 15:30:00,27.29,27.39,27.19,27.22,563800.0,21.1502,21.2277,21.0726,21.0959,563800.0
2011-10-12 09:30:00,27.36,27.78,27.34,27.74,317000.0,21.2044,21.5299,21.1889,21.4989,317000.0
2011-10-12 10:00:00,27.73,27.89,27.69,27.79,205200.0,21.4912,21.6152,21.4602,21.5377,205200.0
2011-10-12 10:30:00,27.8,27.8,27.67,27.68,194700.0,21.5454,21.5454,21.4447,21.4524,194700.0
2011-10-12 11:00:00,27.68,27.75,27.64,27.7,157200.0,21.4524,21.5067,21.4214,21.4679,157200.0
2011-10-12 11:30:00,27.69,27.78,27.68,27.73,136500.0,21.4602,21.5299,21.4524,21.4912,136500.0
2011-10-12 12:00:00,27.73,27.76,27.69,27.75,103900.0,21.4912,21.5144,21.4602,21.5067,103900.0
2011-10-12 12:30:00,27.75,27.75,27.69,27.74,92500.0,21.5067,21.5067,21.4602,21.4989,92500.0
2011-10-12 13:00:00,27.74,27.76,27.61,27.62,216400.0,21.4989,21.5144,21.3982,21.4059,216400.0
2011-10-12 13:30:00,27.63,27.83,27.62,27.75,167200.0,21.4137,21.5687,21.4059,21.5067,167200.0
2011-10-12 14:00:00,27.75,27.8,27.71,27.79,167300.0,21.5067,21.5454,21.4757,21.5377,167300.0
2011-10-12 14:30:00,27.8,27.9,27.63,27.63,200700.0,21.5454,21.6229,21.4137,21.4137,200700.0
2011-10-12 15:00:00,27.64,27.76,27.63,27.7,207900.0,21.4214,21.5144,21.4137,21.4679,207900.0
2011-10-12 15:30:00,27.7,27.84,27.6,27.61,750100.0,21.4679,21.5764,21.3904,21.3982,750100.0
2011-10-13 09:30:00,27.32,27.44,27.14,27.18,147200.0,21.1734,21.2664,21.0339,21.0649,147200.0
2011-10-13 10:00:00,27.18,27.3,27.12,27.21,169700.0,21.0649,21.1579,21.0184,21.0882,169700.0
2011-10-13 10:30:00,27.21,27.52,27.2,27.36,307200.0,21.0882,21.3284,21.0804,21.2044,307200.0
2011-10-13 11:00:00,27.37,27.6,27.34,27.51,242200.0,21.2122,21.3904,21.1889,21.3207,242200.0
2011-10-13 11:30:00,27.5,27.67,27.5,27.6,171100.0,21.3129,21.4447,21.3129,21.3904,171100.0
2011-10-13 12:00:00,27.59,27.63,27.5,27.5,111500.0,21.3827,21.4137,21.3129,21.3129,111500.0
2011-10-13 12:30:00,27.51,27.62,27.45,27.59,132800.0,21.3207,21.4059,21.2742,21.3827,132800.0
2011-10-13 13:00:00,27.59,27.82,27.55,27.82,157000.0,21.3827,21.5609,21.3517,21.5609,157000.0
2011-10-13 13:30:00,27.82,27.98,27.81,27.9,333400.0,21.5609,21.6849,21.5532,21.6229,333400.0
2011-10-13 14:00:00,27.9,27.99,27.83,27.9,241200.0,21.6229,21.6927,21.5687,21.6229,241200.0
2011-10-13 14:30:00,27.9,28.09,27.88,28.07,274400.0,21.6229,21.7702,21.6074,21.7547,274400.0
2011-10-13 15:00:00,28.08,28.21,27.93,27.96,288800.0,21.7624,21.8632,21.6462,21.6694,288800.0
2011-10-13 15:30:00,27.96,28.08,27.93,28.01,698100.0,21.6694,21.7624,21.6462,21.7082,698100.0
2011-10-14 09:30:00,28.29,28.32,28.11,28.21,149400.0,21.9252,21.9484,21.7857,21.8632,149400.0
2011-10-14 10:00:00,28.23,28.23,27.94,28.01,158000.0,21.8787,21.8787,21.6539,21.7082,158000.0
2011-10-14 10:30:00,28.01,28.07,27.92,27.94,205300.0,21.7082,21.7547,21.6384,21.6539,205300.0
2011-10-14 11:00:00,27.94,27.98,27.87,27.92,115400.0,21.6539,21.6849,21.5997,21.6384,115400.0
2011-10-14 11:30:00,27.91,27.96,27.86,27.9,185100.0,21.6307,21.6694,21.5919,21.6229,185100.0
2011-10-14 12:00:00,27.89,27.91,27.85,27.91,50200.0,21.6152,21.6307,21.5842,21.6307,50200.0
2011-10-14 12:30:00,27.89,27.94,27.88,27.89,81800.0,21.6152,21.6539,21.6074,21.6152,81800.0
2011-10-14 13:00:00,27.89,27.93,27.88,27.91,79500.0,21.6152,21.6462,21.6074,21.6307,79500.0
2011-10-14 13:30:00,27.91,27.98,27.91,27.94,170700.0,21.6307,21.6849,21.6307,21.6539,170700.0
2011-10-14 14:00:00,27.94,28.0,27.9,27.98,98400.0,21.6539,21.7004,21.6229,21.6849,98400.0
2011-10-14 14:30:00,27.99,28.07,27.88,28.06,190400.0,21.6927,21.7547,21.6074,21.7469,190400.0
2011-10-14 15:00:00,28.05,28.17,28.04,28.14,119600.0,21.7392,21.8322,21.7314,21.8089,119600.0
2011-10-14 15:30:00,28.13,28.24,28.02,28.19,627300.0,21.8012,21.8864,21.7159,21.8477,627300.0
2011-10-17 09:30:00,27.96,28.08,27.89,28.03,189400.0,21.6694,21.7624,21.6152,21.7237,189400.0
2011-10-17 10:00:00,28.02,28.14,27.84,27.84,242100.0,21.7159,21.8089,21.5764,21.5764,242100.0
2011-10-17 10:30:00,27.85,27.86,27.7,27.81,141700.0,21.5842,21.5919,21.4679,21.5532,141700.0
2011-10-17 11:00:00,27.81,27.82,27.74,27.79,70800.0,21.5532,21.5609,21.4989,21.5377,70800.0
2011-10-17 11:30:00,27.8,27.81,27.65,27.71,105000.0,21.5454,21.5532,21.4292,21.4757,105000.0
2011-10-17 12:00:00,27.7,27.77,27.64,27.7,109000.0,21.4679,21.5222,21.4214,21.4679,109000.0
2011-10-17 12:30:00,27.7,27.75,27.66,27.69,65900.0,21.4679,21.5067,21.4369,21.4602,65900.0
2011-10-17 13:00:00,27.68,27.74,27.67,27.71,80700.0,21.4524,21.4989,21.4447,21.4757,80700.0
2011-10-17 13:30:00,27.71,27.73,27.6,27.71,100700.0,21.4757,21.4912,21.3904,21.4757,100700.0
2011-10-17 14:00:00,27.7,27.7,27.59,27.65,85700.0,21.4679,21.4679,21.3827,21.4292,85700.0
2011-10-17 14:30:00,27.65,27.66,27.51,27.59,122500.0,21.4292,21.4369,21.3207,21.3827,122500.0
2011-10-17 15:00:00,27.61,27.63,27.46,27.47,216800.0,21.3982,21.4137,21.2819,21.2897,216800.0
2011-10-17 15:30:00,27.48,27.57,27.3,27.35,752000.0,21.2974,21.3672,21.1579,21.1967,752000.0
2011-10-18 09:30:00,27.44,27.79,27.42,27.65,219200.0,21.2664,21.5377,21.2509,21.4292,219200.0
2011-10-18 10:00:00,27.67,27.74,27.48,27.74,169100.0,21.4447,21.4989,21.2974,21.4989,169100.0
2011-10-18 10:30:00,27.74,27.93,27.71,27.8,103600.0,21.4989,21.6462,21.4757,21.5454,103600.0
2011-10-18 11:00:00,27.81,27.85,27.72,27.83,114300.0,21.5532,21.5842,21.4834,21.5687,114300.0
2011-10-18 11:30:00,27.83,28.03,27.83,27.99,97200.0,21.5687,21.7237,21.5687,21.6927,97200.0
2011-10-18 12:00:00,27.99,28.05,27.89,27.91,199600.0,21.6927,21.7392,21.6152,21.6307,199600.0
2011-10-18 12:30:00,27.92,28.14,27.91,28.12,57200.0,21.6384,21.8089,21.6307,21.7934,57200.0
2011-10-18 13:00:00,28.12,28.14,28.06,28.11,66300.0,21.7934,21.8089,21.7469,21.7857,66300.0
2011-10-18 13:30:00,28.11,28.13,28.03,28.06,62200.0,21.7857,21.8012,21.7237,21.7469,62200.0
2011-10-18 14:00:00,28.06,28.15,28.05,28.11,79900.0,21.7469,21.8167,21.7392,21.7857,79900.0
2011-10-18 14:30:00,28.12,28.17,28.04,28.11,100100.0,21.7934,21.8322,21.7314,21.7857,100100.0
2011-10-18 15:00:00,28.12,28.57,28.12,28.17,397100.0,21.7934,22.1422,21.7934,21.8322,397100.0
2011-10-18 15:30:00,28.17,28.46,28.12,28.33,1010900.0,21.8322,22.0569,21.7934,21.9562,1010900.0
2011-10-19 09:30:00,28.22,28.69,28.11,28.48,234100.0,21.8709,22.2352,21.7857,22.0724,234100.0
2011-10-19 10:00:00,28.48,28.67,28.38,28.62,170300.0,22.0724,22.2197,21.9949,22.1809,170300.0
2011-10-19 10:30:00,28.62,28.68,28.49,28.49,75400.0,22.1809,22.2274,22.0802,22.0802,75400.0
2011-10-19 11:00:00,28.5,28.56,28.39,28.54,94200.0,22.0879,22.1344,22.0027,22.1189,94200.0
2011-10-19 11:30:00,28.54,28.61,28.47,28.48,57700.0,22.1189,22.1732,22.0647,22.0724,57700.0
2011-10-19 12:00:00,28.48,28.56,28.45,28.54,52600.0,22.0724,22.1344,22.0492,22.1189,52600.0
2011-10-19 12:30:00,28.54,28.61,28.47,28.59,77500.0,22.1189,22.1732,22.0647,22.1577,77500.0
2011-10-19 13:00:00,28.58,28.67,28.57,28.57,125500.0,22.1499,22.2197,22.1422,22.1422,125500.0
2011-10-19 13:30:00,28.58,28.61,28.5,28.58,154600.0,22.1499,22.1732,22.0879,22.1499,154600.0
2011-10-19 14:00:00,28.58,28.61,28.38,28.4,191000.0,22.1499,22.1732,21.9949,22.0104,191000.0
2011-10-19 14:30:00,28.4,28.57,28.34,28.41,305100.0,22.0104,22.1422,21.9639,22.0182,305100.0
2011-10-19 15:00:00,28.4,28.42,28.29,28.32,227800.0,22.0104,22.0259,21.9252,21.9484,227800.0
2011-10-19 15:30:00,28.32,28.47,28.26,28.28,662200.0,21.9484,22.0647,21.9019,21.9174,662200.0
2011-10-20 09:30:00,28.29,28.41,28.19,28.2,170400.0,21.9252,22.0182,21.8477,21.8554,170400.0
2011-10-20 10:00:00,28.23,28.39,28.15,28.28,168200.0,21.8787,22.0027,21.8167,21.9174,168200.0
2011-10-20 10:30:00,28.28,28.35,28.18,28.18,128700.0,21.9174,21.9717,21.8399,21.8399,128700.0
2011-10-20 11:00:00,28.17,28.3,28.12,28.26,91100.0,21.8322,21.9329,21.7934,21.9019,91100.0
2011-10-20 11:30:00,28.26,28.3,28.18,28.3,163300.0,21.9019,21.9329,21.8399,21.9329,163300.0
2011-10-20 12:00:00,28.3,28.36,28.2,28.31,202400.0,21.9329,21.9794,21.8554,21.9407,202400.0
2011-10-20 12:30:00,28.31,28.46,28.3,28.44,93500.0,21.9407,22.0569,21.9329,22.0414,93500.0
2011-10-20 13:00:00,28.44,28.67,28.41,28.62,190800.0,22.0414,22.2197,22.0182,22.1809,190800.0
2011-10-20 13:30:00,28.63,28.71,28.48,28.66,692400.0,22.1887,22.2507,22.0724,22.2119,692400.0
2011-10-20 14:00:00,28.65,28.74,28.65,28.72,458700.0,22.2042,22.2739,22.2042,22.2584,458700.0
2011-10-20 14:30:00,28.71,28.95,28.68,28.91,236300.0,22.2507,22.4367,22.2274,22.4057,236300.0
2011-10-20 15:00:00,28.91,28.91,28.79,28.89,375400.0,22.4057,22.4057,22.3127,22.3902,375400.0
2011-10-20 15:30:00,28.88,29.05,28.88,29.0,841200.0,22.3824,22.5142,22.3824,22.4754,841200.0
2011-10-21 09:30:00,29.27,29.62,29.23,29.58,722900.0,22.6847,22.9559,22.6537,22.9249,722900.0
2011-10-21 10:00:00,29.58,29.87,29.51,29.84,261800.0,22.9249,23.1497,22.8707,23.1264,261800.0
2011-10-21 10:30:00,29.84,29.91,29.78,29.87,265200.0,23.1264,23.1807,23.0799,23.1497,265200.0
2011-10-21 11:00:00,29.86,29.91,29.79,29.86,179900.0,23.1419,23.1807,23.0877,23.1419,179900.0
2011-10-21 11:30:00,29.86,29.91,29.83,29.86,289800.0,23.1419,23.1807,23.1187,23.1419,289800.0
2011-10-21 12:00:00,29.86,29.93,29.75,29.93,292800.0,23.1419,23.1962,23.0567,23.1962,292800.0
2011-10-21 12:30:00,29.93,30.0,29.9,29.96,186200.0,23.1962,23.2504,23.1729,23.2194,186200.0
2011-10-21 13:00:00,29.96,29.99,29.87,29.96,233600.0,23.2194,23.2427,23.1497,23.2194,233600.0
2011-10-21 13:30:00,29.95,29.99,29.84,29.91,251800.0,23.2117,23.2427,23.1264,23.1807,251800.0
2011-10-21 14:00:00,29.91,30.0,29.89,29.97,324400.0,23.1807,23.2504,23.1652,23.2272,324400.0
2011-10-21 14:30:00,29.98,30.03,29.94,30.03,251000.0,23.2349,23.2737,23.2039,23.2737,251000.0
2011-10-21 15:00:00,30.03,30.21,30.02,30.2,563200.0,23.2737,23.4132,23.2659,23.4054,563200.0
2011-10-21 15:30:00,30.2,30.36,30.15,30.35,1436500.0,23.4054,23.5294,23.3667,23.5217,1436500.0
2011-10-24 09:30:00,30.41,30.92,30.4,30.77,377000.0,23.5682,23.9635,23.5604,23.8472,377000.0
2011-10-24 10:00:00,30.78,30.83,30.67,30.68,245600.0,23.855,23.8937,23.7697,23.7775,245600.0
2011-10-24 10:30:00,30.68,30.68,30.41,30.45,243400.0,23.7775,23.7775,23.5682,23.5992,243400.0
2011-10-24 11:00:00,30.45,30.52,30.42,30.45,178300.0,23.5992,23.6534,23.5759,23.5992,178300.0
2011-10-24 11:30:00,30.44,30.49,30.41,30.43,171000.0,23.5914,23.6302,23.5682,23.5837,171000.0
2011-10-24 12:00:00,30.43,30.44,30.32,30.33,195900.0,23.5837,23.5914,23.4984,23.5062,195900.0
2011-10-24 12:30:00,30.34,30.35,30.19,30.26,146000.0,23.5139,23.5217,23.3977,23.4519,146000.0
2011-10-24 13:00:00,30.26,30.35,30.24,30.28,139400.0,23.4519,23.5217,23.4364,23.4674,139400.0
2011-10-24 13:30:00,30.29,30.51,30.27,30.5,196300.0,23.4752,23.6457,23.4597,23.6379,196300.0
2011-10-24 14:00:00,30.49,30.5,30.29,30.3,170800.0,23.6302,23.6379,23.4752,23.4829,170800.0
2011-10-24 14:30:00,30.3,30.32,30.23,30.3,210500.0,23.4829,23.4984,23.4287,23.4829,210500.0
2011-10-24 15:00:00,30.3,30.33,30.21,30.26,326600.0,23.4829,23.5062,23.4132,23.4519,326600.0
2011-10-24 15:30:00,30.26,30.3,30.14,30.28,1395000.0,23.4519,23.4829,23.3589,23.4674,1395000.0
2011-10-25 09:30:00,29.82,29.87,29.42,29.7,743100.0,23.1109,23.1497,22.8009,23.0179,743100.0
2011-10-25 10:00:00,29.67,29.97,29.52,29.94,349500.0,22.9947,23.2272,22.8784,23.2039,349500.0
2011-10-25 10:30:00,29.93,30.17,29.9,29.99,391400.0,23.1962,23.3822,23.1729,23.2427,391400.0
2011-10-25 11:00:00,30.0,30.07,29.96,30.01,273200.0,23.2504,23.3047,23.2194,23.2582,273200.0
2011-10-25 11:30:00,30.0,30.09,29.97,30.09,209500.0,23.2504,23.3202,23.2272,23.3202,209500.0
2011-10-25 12:00:00,30.09,30.15,30.07,30.12,208400.0,23.3202,23.3667,23.3047,23.3434,208400.0
2011-10-25 12:30:00,30.12,30.16,30.04,30.13,113200.0,23.3434,23.3744,23.2814,23.3512,113200.0
2011-10-25 13:00:00,30.13,30.35,30.13,30.25,201300.0,23.3512,23.5217,23.3512,23.4442,201300.0
2011-10-25 13:30:00,30.24,30.24,30.13,30.19,115500.0,23.4364,23.4364,23.3512,23.3977,115500.0
2011-10-25 14:00:00,30.19,30.19,30.06,30.06,118500.0,23.3977,23.3977,23.2969,23.2969,118500.0
2011-10-25 14:30:00,30.06,30.13,30.0,30.12,158300.0,23.2969,23.3512,23.2504,23.3434,158300.0
2011-10-25 15:00:00,30.13,30.18,29.99,30.05,312100.0,23.3512,23.3899,23.2427,23.2892,312100.0
2011-10-25 15:30:00,30.05,30.16,29.99,30.06,1532400.0,23.2892,23.3744,23.2427,23.2969,1532400.0
2011-10-26 09:30:00,30.58,30.84,30.54,30.55,338800.0,23.6999,23.9015,23.6689,23.6767,338800.0
2011-10-26 10:00:00,30.55,30.59,30.28,30.4,300600.0,23.6767,23.7077,23.4674,23.5604,300600.0
2011-10-26 10:30:00,30.4,30.42,30.09,30.29,172400.0,23.5604,23.5759,23.3202,23.4752,172400.0
2011-10-26 11:00:00,30.29,30.38,30.27,30.35,130300.0,23.4752,23.5449,23.4597,23.5217,130300.0
2011-10-26 11:30:00,30.35,30.38,30.23,30.28,127900.0,23.5217,23.5449,23.4287,23.4674,127900.0
2011-10-26 12:00:00,30.28,30.45,30.28,30.43,166700.0,23.4674,23.5992,23.4674,23.5837,166700.0
2011-10-26 12:30:00,30.42,30.42,30.34,30.36,96100.0,23.5759,23.5759,23.5139,23.5294,96100.0
2011-10-26 13:00:00,30.36,30.45,30.33,30.44,144800.0,23.5294,23.5992,23.5062,23.5914,144800.0
2011-10-26 13:30:00,30.44,30.65,30.43,30.61,328600.0,23.5914,23.7542,23.5837,23.7232,328600.0
2011-10-26 14:00:00,30.62,30.68,30.49,30.53,148800.0,23.731,23.7775,23.6302,23.6612,148800.0
2011-10-26 14:30:00,30.53,30.65,30.47,30.53,199600.0,23.6612,23.7542,23.6147,23.6612,199600.0
2011-10-26 15:00:00,30.53,30.67,30.51,30.57,404000.0,23.6612,23.7697,23.6457,23.6922,404000.0
2011-10-26 15:30:00,30.57,30.82,30.52,30.7,924000.0,23.6922,23.886,23.6534,23.793,924000.0
2011-10-27 09:30:00,31.26,31.59,31.15,31.23,535800.0,24.227,24.4827,24.1417,24.2037,535800.0
2011-10-27 10:00:00,31.22,31.5,31.2,31.32,281500.0,24.196,24.413,24.1805,24.2735,281500.0
2011-10-27 10:30:00,31.33,31.35,31.11,31.16,206500.0,24.2812,24.2967,24.1107,24.1495,206500.0
2011-10-27 11:00:00,31.16,31.27,31.13,31.2,130500.0,24.1495,24.2347,24.1262,24.1805,130500.0
2011-10-27 11:30:00,31.2,31.43,31.17,31.43,131200.0,24.1805,24.3587,24.1572,24.3587,131200.0
2011-10-27 12:00:00,31.43,31.5,31.36,31.42,163500.0,24.3587,24.413,24.3045,24.351,163500.0
2011-10-27 12:30:00,31.42,31.59,31.41,31.5,174000.0,24.351,24.4827,24.3432,24.413,174000.0
2011-10-27 13:00:00,31.49,31.65,31.47,31.59,166800.0,24.4052,24.5292,24.3897,24.4827,166800.0
2011-10-27 13:30:00,31.58,31.66,31.52,31.64,133900.0,24.475,24.537,24.4285,24.5215,133900.0
2011-10-27 14:00:00,31.63,31.7,31.53,31.64,164800.0,24.5137,24.568,24.4362,24.5215,164800.0
2011-10-27 14:30:00,31.64,31.73,31.6,31.69,238500.0,24.5215,24.5912,24.4905,24.5602,238500.0
2011-10-27 15:00:00,31.69,31.93,31.66,31.86,309300.0,24.5602,24.7462,24.537,24.692,309300.0
2011-10-27 15:30:00,31.86,31.89,31.61,31.78,899800.0,24.692,24.7152,24.4982,24.63,899800.0
2011-10-28 09:30:00,31.47,31.54,30.72,30.91,632900.0,24.3897,24.444,23.8085,23.9557,632900.0
2011-10-28 10:00:00,30.92,31.19,30.8,31.19,495400.0,23.9635,24.1727,23.8705,24.1727,495400.0
2011-10-28 10:30:00,31.18,31.26,30.98,31.26,292200.0,24.165,24.227,24.01,24.227,292200.0
2011-10-28 11:00:00,31.25,31.29,31.13,31.25,256900.0,24.2192,24.2502,24.1262,24.2192,256900.0
2011-10-28 11:30:00,31.26,31.29,30.99,31.02,324700.0,24.227,24.2502,24.0177,24.041,324700.0
2011-10-28 12:00:00,31.01,31.09,30.99,31.01,230900.0,24.0332,24.0952,24.0177,24.0332,230900.0
2011-10-28 12:30:00,31.01,31.11,31.0,31.03,317800.0,24.0332,24.1107,24.0255,24.0487,317800.0
2011-10-28 13:00:00,31.03,31.16,31.01,31.1,240300.0,24.0487,24.1495,24.0332,24.103,240300.0
2011-10-28 13:30:00,31.09,31.1,30.93,30.97,202200.0,24.0952,24.103,23.9712,24.0022,202200.0
2011-10-28 14:00:00,30.97,30.99,30.83,30.86,290400.0,24.0022,24.0177,23.8937,23.917,290400.0
2011-10-28 14:30:00,30.87,31.0,30.82,30.88,303200.0,23.9247,24.0255,23.886,23.9325,303200.0
2011-10-28 15:00:00,30.89,30.93,30.8,30.9,391200.0,23.9402,23.9712,23.8705,23.948,391200.0
2011-10-28 15:30:00,30.89,31.01,30.82,30.96,782300.0,23.9402,24.0332,23.886,23.9945,782300.0
2011-10-31 09:30:00,30.79,31.22,30.76,31.09,243700.0,23.8627,24.196,23.8395,24.0952,243700.0
2011-10-31 10:00:00,31.09,31.31,31.06,31.29,177600.0,24.0952,24.2657,24.072,24.2502,177600.0
2011-10-31 10:30:00,31.28,31.42,31.25,31.34,241700.0,24.2425,24.351,24.2192,24.289,241700.0
2011-10-31 11:00:00,31.33,31.41,31.28,31.35,144000.0,24.2812,24.3432,24.2425,24.2967,144000.0
2011-10-31 11:30:00,31.35,31.41,31.35,31.37,141700.0,24.2967,24.3432,24.2967,24.3122,141700.0
2011-10-31 12:00:00,31.36,31.37,31.18,31.19,203900.0,24.3045,24.3122,24.165,24.1727,203900.0
2011-10-31 12:30:00,31.18,31.22,31.09,31.1,235000.0,24.165,24.196,24.0952,24.103,235000.0
2011-10-31 13:00:00,31.09,31.11,31.02,31.02,259700.0,24.0952,24.1107,24.041,24.041,259700.0
2011-10-31 13:30:00,31.03,31.22,30.98,31.14,310800.0,24.0487,24.196,24.01,24.134,310800.0
2011-10-31 14:00:00,31.13,31.14,31.0,31.01,147100.0,24.1262,24.134,24.0255,24.0332,147100.0
2011-10-31 14:30:00,31.01,31.03,30.98,31.0,180400.0,24.0332,24.0487,24.01,24.0255,180400.0
2011-10-31 15:00:00,31.0,31.01,30.81,30.85,184400.0,24.0255,24.0332,23.8782,23.9092,184400.0
2011-10-31 15:30:00,30.85,30.91,30.61,30.61,943800.0,23.9092,23.9557,23.7232,23.7232,943800.0
2011-11-01 09:30:00,29.69,30.27,29.45,30.22,459100.0,23.0102,23.4597,22.8242,23.4209,459100.0
2011-11-01 10:00:00,30.2,30.29,29.98,30.25,308700.0,23.4054,23.4752,23.2349,23.4442,308700.0
2011-11-01 10:30:00,30.25,30.46,30.2,30.36,354400.0,23.4442,23.6069,23.4054,23.5294,354400.0
2011-11-01 11:00:00,30.36,30.48,30.27,30.3,183400.0,23.5294,23.6224,23.4597,23.4829,183400.0
2011-11-01 11:30:00,30.3,30.32,29.93,29.95,415300.0,23.4829,23.4984,23.1962,23.2117,415300.0
2011-11-01 12:00:00,29.95,30.11,29.92,30.04,270800.0,23.2117,23.3357,23.1884,23.2814,270800.0
2011-11-01 12:30:00,30.03,30.09,29.92,29.93,475900.0,23.2737,23.3202,23.1884,23.1962,475900.0
2011-11-01 13:00:00,29.93,30.09,29.77,30.03,327900.0,23.1962,23.3202,23.0722,23.2737,327900.0
2011-11-01 13:30:00,30.03,30.21,29.9,30.04,462800.0,23.2737,23.4132,23.1729,23.2814,462800.0
2011-11-01 14:00:00,30.04,30.28,30.0,30.19,228000.0,23.2814,23.4674,23.2504,23.3977,228000.0
2011-11-01 14:30:00,30.19,30.25,30.01,30.05,338400.0,23.3977,23.4442,23.2582,23.2892,338400.0
2011-11-01 15:00:00,30.07,30.09,29.91,30.01,287000.0,23.3047,23.3202,23.1807,23.2582,287000.0
2011-11-01 15:30:00,30.01,30.12,29.71,29.78,942900.0,23.2582,23.3434,23.0257,23.0799,942900.0
2011-11-02 09:30:00,31.06,31.22,30.36,30.79,533000.0,24.072,24.196,23.5294,23.8627,533000.0
2011-11-02 10:00:00,30.79,30.84,30.67,30.76,277900.0,23.8627,23.9015,23.7697,23.8395,277900.0
2011-11-02 10:30:00,30.76,30.77,30.44,30.63,464200.0,23.8395,23.8472,23.5914,23.7387,464200.0
2011-11-02 11:00:00,30.63,30.8,30.59,30.65,709000.0,23.7387,23.8705,23.7077,23.7542,709000.0
2011-11-02 11:30:00,30.66,30.85,30.66,30.78,267300.0,23.762,23.9092,23.762,23.855,267300.0
2011-11-02 12:00:00,30.79,30.85,30.72,30.8,199600.0,23.8627,23.9092,23.8085,23.8705,199600.0
2011-11-02 12:30:00,30.8,30.88,30.69,30.78,179800.0,23.8705,23.9325,23.7852,23.855,179800.0
2011-11-02 13:00:00,30.78,30.79,30.57,30.75,363300.0,23.855,23.8627,23.6922,23.8317,363300.0
2011-11-02 13:30:00,30.74,30.86,30.72,30.75,328200.0,23.824,23.917,23.8085,23.8317,328200.0
2011-11-02 14:00:00,30.74,30.94,30.67,30.75,396100.0,23.824,23.979,23.7697,23.8317,396100.0
2011-11-02 14:30:00,30.75,30.99,30.73,30.89,380600.0,23.8317,24.0177,23.8162,23.9402,380600.0
2011-11-02 15:00:00,30.89,31.02,30.84,30.92,557500.0,23.9402,24.041,23.9015,23.9635,557500.0
2011-11-02 15:30:00,30.92,31.01,30.74,30.96,1075100.0,23.9635,24.0332,23.824,23.9945,1075100.0
2011-11-03 09:30:00,31.28,31.28,30.77,30.79,373600.0,24.2425,24.2425,23.8472,23.8627,373600.0
2011-11-03 10:00:00,30.8,30.89,30.58,30.82,255300.0,23.8705,23.9402,23.6999,23.886,255300.0
2011-11-03 10:30:00,30.82,30.96,30.71,30.81,184000.0,23.886,23.9945,23.8007,23.8782,184000.0
2011-11-03 11:00:00,30.79,30.9,30.73,30.81,279600.0,23.8627,23.948,23.8162,23.8782,279600.0
2011-11-03 11:30:00,30.81,30.83,30.68,30.69,169500.0,23.8782,23.8937,23.7775,23.7852,169500.0
2011-11-03 12:00:00,30.69,30.77,30.64,30.68,129100.0,23.7852,23.8472,23.7465,23.7775,129100.0
2011-11-03 12:30:00,30.69,30.79,30.59,30.72,132000.0,23.7852,23.8627,23.7077,23.8085,132000.0
2011-11-03 13:00:00,30.71,30.79,30.69,30.71,164900.0,23.8007,23.8627,23.7852,23.8007,164900.0
2011-11-03 13:30:00,30.71,30.79,30.67,30.7,365600.0,23.8007,23.8627,23.7697,23.793,365600.0
2011-11-03 14:00:00,30.7,30.8,30.66,30.68,117700.0,23.793,23.8705,23.762,23.7775,117700.0
2011-11-03 14:30:00,30.69,30.74,30.61,30.7,147200.0,23.7852,23.824,23.7232,23.793,147200.0
2011-11-03 15:00:00,30.7,30.78,30.69,30.76,216800.0,23.793,23.855,23.7852,23.8395,216800.0
2011-11-03 15:30:00,30.77,30.85,30.63,30.76,778600.0,23.8472,23.9092,23.7387,23.8395,778600.0
2011-11-04 09:30:00,30.4,30.58,30.19,30.21,368100.0,23.5604,23.6999,23.3977,23.4132,368100.0
2011-11-04 10:00:00,30.21,30.32,30.13,30.17,210400.0,23.4132,23.4984,23.3512,23.3822,210400.0
2011-11-04 10:30:00,30.16,30.18,30.01,30.17,172600.0,23.3744,23.3899,23.2582,23.3822,172600.0
2011-11-04 11:00:00,30.18,30.24,30.04,30.15,145100.0,23.3899,23.4364,23.2814,23.3667,145100.0
2011-11-04 11:30:00,30.16,30.28,30.12,30.28,97300.0,23.3744,23.4674,23.3434,23.4674,97300.0
2011-11-04 12:00:00,30.28,30.36,30.25,30.36,106500.0,23.4674,23.5294,23.4442,23.5294,106500.0
2011-11-04 12:30:00,30.36,30.37,30.27,30.35,94500.0,23.5294,23.5372,23.4597,23.5217,94500.0
2011-11-04 13:00:00,30.35,30.46,30.33,30.45,117500.0,23.5217,23.6069,23.5062,23.5992,117500.0
2011-11-04 13:30:00,30.45,30.58,30.43,30.5,216700.0,23.5992,23.6999,23.5837,23.6379,216700.0
2011-11-04 14:00:00,30.51,30.7,30.5,30.61,179600.0,23.6457,23.793,23.6379,23.7232,179600.0
2011-11-04 14:30:00,30.62,30.67,30.55,30.63,196400.0,23.731,23.7697,23.6767,23.7387,196400.0
2011-11-04 15:00:00,30.63,30.63,30.4,30.48,290000.0,23.7387,23.7387,23.5604,23.6224,290000.0
2011-11-04 15:30:00,30.47,30.66,30.45,30.6,622800.0,23.6147,23.762,23.5992,23.7155,622800.0
2011-11-07 09:30:00,30.5,30.84,30.39,30.6,275800.0,23.6379,23.9015,23.5527,23.7155,275800.0
2011-11-07 10:00:00,30.6,30.73,30.53,30.71,108100.0,23.7155,23.8162,23.6612,23.8007,108100.0
2011-11-07 10:30:00,30.71,30.75,30.55,30.58,326700.0,23.8007,23.8317,23.6767,23.6999,326700.0
2011-11-07 11:00:00,30.57,30.64,30.43,30.47,171000.0,23.6922,23.7465,23.5837,23.6147,171000.0
2011-11-07 11:30:00,30.46,30.58,30.44,30.52,103800.0,23.6069,23.6999,23.5914,23.6534,103800.0
2011-11-07 12:00:00,30.51,30.57,30.41,30.45,90700.0,23.6457,23.6922,23.5682,23.5992,90700.0
2011-11-07 12:30:00,30.45,30.54,30.41,30.5,74000.0,23.5992,23.6689,23.5682,23.6379,74000.0
2011-11-07 13:00:00,30.51,30.61,30.5,30.59,68200.0,23.6457,23.7232,23.6379,23.7077,68200.0
2011-11-07 13:30:00,30.58,30.65,30.53,30.62,142100.0,23.6999,23.7542,23.6612,23.731,142100.0
2011-11-07 14:00:00,30.62,30.76,30.58,30.73,202600.0,23.731,23.8395,23.6999,23.8162,202600.0
2011-11-07 14:30:00,30.73,30.74,30.66,30.72,238200.0,23.8162,23.824,23.762,23.8085,238200.0
2011-11-07 15:00:00,30.72,30.75,30.65,30.67,174100.0,23.8085,23.8317,23.7542,23.7697,174100.0
2011-11-07 15:30:00,30.67,30.85,30.66,30.82,423900.0,23.7697,23.9092,23.762,23.886,423900.0
2011-11-08 09:30:00,30.93,31.11,30.85,31.11,221400.0,23.9712,24.1107,23.9092,24.1107,221400.0
2011-11-08 10:00:00,31.11,31.2,30.94,31.01,321000.0,24.1107,24.1805,23.979,24.0332,321000.0
2011-11-08 10:30:00,31.02,31.07,30.92,30.96,126800.0,24.041,24.0797,23.9635,23.9945,126800.0
2011-11-08 11:00:00,30.94,31.01,30.82,30.85,126600.0,23.979,24.0332,23.886,23.9092,126600.0
2011-11-08 11:30:00,30.85,30.96,30.8,30.95,107000.0,23.9092,23.9945,23.8705,23.9867,107000.0
2011-11-08 12:00:00,30.94,31.04,30.9,31.0,136300.0,23.979,24.0565,23.948,24.0255,136300.0
2011-11-08 12:30:00,31.0,31.05,30.96,30.99,80600.0,24.0255,24.0642,23.9945,24.0177,80600.0
2011-11-08 13:00:00,30.99,31.0,30.86,30.92,152000.0,24.0177,24.0255,23.917,23.9635,152000.0
2011-11-08 13:30:00,30.93,31.08,30.92,30.96,274900.0,23.9712,24.0875,23.9635,23.9945,274900.0
2011-11-08 14:00:00,30.97,31.01,30.91,31.01,298000.0,24.0022,24.0332,23.9557,24.0332,298000.0
2011-11-08 14:30:00,31.01,31.11,30.98,31.09,162700.0,24.0332,24.1107,24.01,24.0952,162700.0
2011-11-08 15:00:00,31.09,31.2,31.02,31.2,172600.0,24.0952,24.1805,24.041,24.1805,172600.0
2011-11-08 15:30:00,31.2,31.39,31.19,31.35,815200.0,24.1805,24.3277,24.1727,24.2967,815200.0
2011-11-09 09:30:00,30.6,30.86,30.51,30.64,317400.0,23.7155,23.917,23.6457,23.7465,317400.0
2011-11-09 10:00:00,30.64,30.81,30.5,30.54,247900.0,23.7465,23.8782,23.6379,23.6689,247900.0
2011-11-09 10:30:00,30.54,30.74,30.4,30.69,191600.0,23.6689,23.824,23.5604,23.7852,191600.0
2011-11-09 11:00:00,30.68,30.82,30.65,30.79,153400.0,23.7775,23.886,23.7542,23.8627,153400.0
2011-11-09 11:30:00,30.79,30.91,30.74,30.82,180500.0,23.8627,23.9557,23.824,23.886,180500.0
2011-11-09 12:00:00,30.82,30.84,30.66,30.66,115100.0,23.886,23.9015,23.762,23.762,115100.0
2011-11-09 12:30:00,30.66,30.72,30.64,30.7,156900.0,23.762,23.8085,23.7465,23.793,156900.0
2011-11-09 13:00:00,30.7,30.7,30.46,30.52,139100.0,23.793,23.793,23.6069,23.6534,139100.0
2011-11-09 13:30:00,30.52,30.56,30.36,30.42,162400.0,23.6534,23.6844,23.5294,23.5759,162400.0
2011-11-09 14:00:00,30.42,30.43,30.2,30.33,291000.0,23.5759,23.5837,23.4054,23.5062,291000.0
2011-11-09 14:30:00,30.34,30.34,30.23,30.27,246800.0,23.5139,23.5139,23.4287,23.4597,246800.0
2011-11-09 15:00:00,30.27,30.39,30.24,30.32,274800.0,23.4597,23.5527,23.4364,23.4984,274800.0
2011-11-09 15:30:00,30.32,30.32,30.11,30.19,1082800.0,23.4984,23.4984,23.3357,23.3977,1082800.0
2011-11-10 09:30:00,30.53,30.59,30.36,30.47,161800.0,23.6612,23.7077,23.5294,23.6147,161800.0
2011-11-10 10:00:00,30.47,30.5,30.37,30.44,169900.0,23.6147,23.6379,23.5372,23.5914,169900.0
2011-11-10 10:30:00,30.43,30.43,30.27,30.32,164800.0,23.5837,23.5837,23.4597,23.4984,164800.0
2011-11-10 11:00:00,30.32,30.4,30.2,30.26,119800.0,23.4984,23.5604,23.4054,23.4519,119800.0
2011-11-10 11:30:00,30.26,30.42,30.2,30.41,139300.0,23.4519,23.5759,23.4054,23.5682,139300.0
2011-11-10 12:00:00,30.41,30.46,30.38,30.42,66500.0,23.5682,23.6069,23.5449,23.5759,66500.0
2011-11-10 12:30:00,30.43,30.5,30.31,30.5,88800.0,23.5837,23.6379,23.4907,23.6379,88800.0
2011-11-10 13:00:00,30.5,30.64,30.45,30.54,107200.0,23.6379,23.7465,23.5992,23.6689,107200.0
2011-11-10 13:30:00,30.53,30.6,30.51,30.58,64100.0,23.6612,23.7155,23.6457,23.6999,64100.0
2011-11-10 14:00:00,30.58,30.59,30.4,30.42,102400.0,23.6999,23.7077,23.5604,23.5759,102400.0
2011-11-10 14:30:00,30.43,30.49,30.3,30.3,97800.0,23.5837,23.6302,23.4829,23.4829,97800.0
2011-11-10 15:00:00,30.31,30.46,30.28,30.42,167100.0,23.4907,23.6069,23.4674,23.5759,167100.0
2011-11-10 15:30:00,30.42,30.5,30.32,30.45,442400.0,23.5759,23.6379,23.4984,23.5992,442400.0
2011-11-11 09:30:00,30.64,30.9,30.6,30.81,202200.0,23.7465,23.948,23.7155,23.8782,202200.0
2011-11-11 10:00:00,30.83,30.97,30.82,30.93,88600.0,23.8937,24.0022,23.886,23.9712,88600.0
2011-11-11 10:30:00,30.94,31.04,30.92,31.0,168100.0,23.979,24.0565,23.9635,24.0255,168100.0
2011-11-11 11:00:00,31.0,31.04,30.93,30.96,101800.0,24.0255,24.0565,23.9712,23.9945,101800.0
2011-11-11 11:30:00,30.97,30.99,30.88,30.89,95400.0,24.0022,24.0177,23.9325,23.9402,95400.0
2011-11-11 12:00:00,30.9,30.98,30.87,30.96,91200.0,23.948,24.01,23.9247,23.9945,91200.0
2011-11-11 12:30:00,30.97,30.99,30.94,30.97,77300.0,24.0022,24.0177,23.979,24.0022,77300.0
2011-11-11 13:00:00,30.96,31.05,30.9,30.91,86000.0,23.9945,24.0642,23.948,23.9557,86000.0
2011-11-11 13:30:00,30.92,31.04,30.92,30.97,55800.0,23.9635,24.0565,23.9635,24.0022,55800.0
2011-11-11 14:00:00,30.97,31.02,30.96,30.99,95800.0,24.0022,24.041,23.9945,24.0177,95800.0
2011-11-11 14:30:00,31.0,31.03,30.95,30.97,92100.0,24.0255,24.0487,23.9867,24.0022,92100.0
2011-11-11 15:00:00,30.97,31.0,30.92,30.98,153200.0,24.0022,24.0255,23.9635,24.01,153200.0
2011-11-11 15:30:00,30.99,31.05,30.91,31.0,532700.0,24.0177,24.0642,23.9557,24.0255,532700.0
2011-11-14 09:30:00,30.85,30.88,30.54,30.54,112800.0,23.9092,23.9325,23.6689,23.6689,112800.0
2011-11-14 10:00:00,30.55,30.59,30.48,30.54,119200.0,23.6767,23.7077,23.6224,23.6689,119200.0
2011-11-14 10:30:00,30.54,30.59,30.45,30.56,68600.0,23.6689,23.7077,23.5992,23.6844,68600.0
2011-11-14 11:00:00,30.56,30.63,30.54,30.54,52800.0,23.6844,23.7387,23.6689,23.6689,52800.0
2011-11-14 11:30:00,30.55,30.59,30.4,30.41,76700.0,23.6767,23.7077,23.5604,23.5682,76700.0
2011-11-14 12:00:00,30.42,30.44,30.34,30.37,68000.0,23.5759,23.5914,23.5139,23.5372,68000.0
2011-11-14 12:30:00,30.37,30.45,30.34,30.43,39400.0,23.5372,23.5992,23.5139,23.5837,39400.0
2011-11-14 13:00:00,30.42,30.45,30.36,30.44,38900.0,23.5759,23.5992,23.5294,23.5914,38900.0
2011-11-14 13:30:00,30.44,30.49,30.38,30.39,66400.0,23.5914,23.6302,23.5449,23.5527,66400.0
2011-11-14 14:00:00,30.38,30.43,30.32,30.32,106500.0,23.5449,23.5837,23.4984,23.4984,106500.0
2011-11-14 14:30:00,30.33,30.37,30.26,30.27,137300.0,23.5062,23.5372,23.4519,23.4597,137300.0
2011-11-14 15:00:00,30.28,30.36,30.28,30.35,226600.0,23.4674,23.5294,23.4674,23.5217,226600.0
2011-11-14 15:30:00,30.34,30.44,30.31,30.37,691000.0,23.5139,23.5914,23.4907,23.5372,691000.0
2011-11-15 09:30:00,30.26,30.61,30.26,30.59,293200.0,23.4519,23.7232,23.4519,23.7077,293200.0
2011-11-15 10:00:00,30.58,30.7,30.56,30.69,295700.0,23.6999,23.793,23.6844,23.7852,295700.0
2011-11-15 10:30:00,30.69,30.72,30.5,30.55,271200.0,23.7852,23.8085,23.6379,23.6767,271200.0
2011-11-15 11:00:00,30.55,30.57,30.43,30.52,157800.0,23.6767,23.6922,23.5837,23.6534,157800.0
2011-11-15 11:30:00,30.51,30.6,30.47,30.57,173800.0,23.6457,23.7155,23.6147,23.6922,173800.0
2011-11-15 12:00:00,30.58,30.71,30.56,30.71,217000.0,23.6999,23.8007,23.6844,23.8007,217000.0
2011-11-15 12:30:00,30.71,30.84,30.7,30.83,191100.0,23.8007,23.9015,23.793,23.8937,191100.0
2011-11-15 13:00:00,30.82,30.93,30.81,30.9,122300.0,23.886,23.9712,23.8782,23.948,122300.0
2011-11-15 13:30:00,30.91,30.99,30.85,30.94,117900.0,23.9557,24.0177,23.9092,23.979,117900.0
2011-11-15 14:00:00,30.94,31.02,30.92,30.97,201300.0,23.979,24.041,23.9635,24.0022,201300.0
2011-11-15 14:30:00,30.96,30.99,30.91,30.93,96300.0,23.9945,24.0177,23.9557,23.9712,96300.0
2011-11-15 15:00:00,30.92,30.99,30.87,30.95,139400.0,23.9635,24.0177,23.9247,23.9867,139400.0
2011-11-15 15:30:00,30.95,30.96,30.8,30.81,483400.0,23.9867,23.9945,23.8705,23.8782,483400.0
2011-11-16 09:30:00,30.62,30.63,30.44,30.52,189000.0,23.731,23.7387,23.5914,23.6534,189000.0
2011-11-16 10:00:00,30.54,30.58,30.45,30.48,192600.0,23.6689,23.6999,23.5992,23.6224,192600.0
2011-11-16 10:30:00,30.48,30.58,30.43,30.51,81100.0,23.6224,23.6999,23.5837,23.6457,81100.0
2011-11-16 11:00:00,30.5,30.64,30.5,30.58,101700.0,23.6379,23.7465,23.6379,23.6999,101700.0
2011-11-16 11:30:00,30.58,30.61,30.37,30.38,134000.0,23.6999,23.7232,23.5372,23.5449,134000.0
2011-11-16 12:00:00,30.39,30.4,30.27,30.27,135000.0,23.5527,23.5604,23.4597,23.4597,135000.0
2011-11-16 12:30:00,30.28,30.35,30.27,30.34,170700.0,23.4674,23.5217,23.4597,23.5139,170700.0
2011-11-16 13:00:00,30.34,30.38,30.3,30.34,157200.0,23.5139,23.5449,23.4829,23.5139,157200.0
2011-11-16 13:30:00,30.34,30.4,30.33,30.34,207000.0,23.5139,23.5604,23.5062,23.5139,207000.0
2011-11-16 14:00:00,30.35,30.36,30.27,30.27,203000.0,23.5217,23.5294,23.4597,23.4597,203000.0
2011-11-16 14:30:00,30.27,30.28,30.12,30.16,255400.0,23.4597,23.4674,23.3434,23.3744,255400.0
2011-11-16 15:00:00,30.17,30.23,29.96,30.0,372600.0,23.3822,23.4287,23.2194,23.2504,372600.0
2011-11-16 15:30:00,30.0,30.02,29.79,29.81,1326600.0,23.2504,23.2659,23.0877,23.1032,1326600.0
2011-11-17 09:30:00,29.73,29.85,29.49,29.54,303400.0,23.0412,23.1342,22.8552,22.8939,303400.0
2011-11-17 10:00:00,29.53,29.65,29.4,29.51,296400.0,22.8862,22.9792,22.7854,22.8707,296400.0
2011-11-17 10:30:00,29.51,29.75,29.42,29.69,259600.0,22.8707,23.0567,22.8009,23.0102,259600.0
2011-11-17 11:00:00,29.68,29.72,29.5,29.55,233800.0,23.0024,23.0334,22.8629,22.9017,233800.0
2011-11-17 11:30:00,29.55,29.7,29.55,29.63,128900.0,22.9017,23.0179,22.9017,22.9637,128900.0
2011-11-17 12:00:00,29.63,29.67,29.5,29.5,147900.0,22.9637,22.9947,22.8629,22.8629,147900.0
2011-11-17 12:30:00,29.5,29.5,29.13,29.19,384500.0,22.8629,22.8629,22.5762,22.6227,384500.0
2011-11-17 13:00:00,29.19,29.24,29.04,29.14,281200.0,22.6227,22.6614,22.5064,22.5839,281200.0
2011-11-17 13:30:00,29.16,29.24,29.09,29.22,189500.0,22.5994,22.6614,22.5452,22.6459,189500.0
2011-11-17 14:00:00,29.21,29.22,29.05,29.14,175900.0,22.6382,22.6459,22.5142,22.5839,175900.0
2011-11-17 14:30:00,29.15,29.24,29.07,29.2,174200.0,22.5917,22.6614,22.5297,22.6304,174200.0
2011-11-17 15:00:00,29.19,29.28,29.15,29.24,262200.0,22.6227,22.6924,22.5917,22.6614,262200.0
2011-11-17 15:30:00,29.25,29.28,29.14,29.28,754500.0,22.6692,22.6924,22.5839,22.6924,754500.0
2011-11-18 09:30:00,29.43,29.48,29.09,29.31,492800.0,22.8087,22.8474,22.5452,22.7157,492800.0
2011-11-18 10:00:00,29.32,29.35,29.18,29.24,168100.0,22.7234,22.7467,22.6149,22.6614,168100.0
2011-11-18 10:30:00,29.25,29.35,29.24,29.26,83900.0,22.6692,22.7467,22.6614,22.6769,83900.0
2011-11-18 11:00:00,29.26,29.32,29.22,29.29,111600.0,22.6769,22.7234,22.6459,22.7002,111600.0
2011-11-18 11:30:00,29.29,29.3,29.2,29.22,66700.0,22.7002,22.7079,22.6304,22.6459,66700.0
2011-11-18 12:00:00,29.22,29.24,29.14,29.22,119200.0,22.6459,22.6614,22.5839,22.6459,119200.0
2011-11-18 12:30:00,29.21,29.25,29.17,29.19,54500.0,22.6382,22.6692,22.6072,22.6227,54500.0
2011-11-18 13:00:00,29.19,29.26,29.16,29.21,61000.0,22.6227,22.6769,22.5994,22.6382,61000.0
2011-11-18 13:30:00,29.21,29.28,29.2,29.21,53000.0,22.6382,22.6924,22.6304,22.6382,53000.0
2011-11-18 14:00:00,29.21,29.35,29.18,29.25,116800.0,22.6382,22.7467,22.6149,22.6692,116800.0
2011-11-18 14:30:00,29.25,29.31,29.21,29.23,97500.0,22.6692,22.7157,22.6382,22.6537,97500.0
2011-11-18 15:00:00,29.23,29.3,29.2,29.26,159200.0,22.6537,22.7079,22.6304,22.6769,159200.0
2011-11-18 15:30:00,29.26,29.31,29.21,29.26,420900.0,22.6769,22.7157,22.6382,22.6769,420900.0
2011-11-21 09:30:00,28.87,28.95,28.62,28.7,135500.0,22.3747,22.4367,22.1809,22.2429,135500.0
2011-11-21 10:00:00,28.7,28.74,28.64,28.71,121900.0,22.2429,22.2739,22.1964,22.2507,121900.0
2011-11-21 10:30:00,28.71,28.72,28.49,28.53,103500.0,22.2507,22.2584,22.0802,22.1112,103500.0
2011-11-21 11:00:00,28.52,28.71,28.48,28.69,117400.0,22.1034,22.2507,22.0724,22.2352,117400.0
2011-11-21 11:30:00,28.68,28.73,28.59,28.72,128700.0,22.2274,22.2662,22.1577,22.2584,128700.0
2011-11-21 12:00:00,28.71,28.83,28.7,28.71,182600.0,22.2507,22.3437,22.2429,22.2507,182600.0
2011-11-21 12:30:00,28.72,28.81,28.7,28.77,164100.0,22.2584,22.3282,22.2429,22.2972,164100.0
2011-11-21 13:00:00,28.78,28.88,28.77,28.81,136100.0,22.3049,22.3824,22.2972,22.3282,136100.0
2011-11-21 13:30:00,28.8,28.85,28.73,28.73,68900.0,22.3204,22.3592,22.2662,22.2662,68900.0
2011-11-21 14:00:00,28.73,28.91,28.72,28.81,120200.0,22.2662,22.4057,22.2584,22.3282,120200.0
2011-11-21 14:30:00,28.82,28.92,28.81,28.88,139800.0,22.3359,22.4134,22.3282,22.3824,139800.0
2011-11-21 15:00:00,28.88,29.02,28.87,29.02,259800.0,22.3824,22.4909,22.3747,22.4909,259800.0
2011-11-21 15:30:00,29.02,29.07,28.9,28.91,637300.0,22.4909,22.5297,22.3979,22.4057,637300.0
2011-11-22 09:30:00,28.83,29.01,28.78,28.86,100500.0,22.3437,22.4832,22.3049,22.3669,100500.0
2011-11-22 10:00:00,28.85,28.87,28.74,28.79,89900.0,22.3592,22.3747,22.2739,22.3127,89900.0
2011-11-22 10:30:00,28.79,28.8,28.58,28.59,54700.0,22.3127,22.3204,22.1499,22.1577,54700.0
2011-11-22 11:00:00,28.6,28.66,28.51,28.52,94000.0,22.1654,22.2119,22.0957,22.1034,94000.0
2011-11-22 11:30:00,28.53,28.55,28.49,28.53,74800.0,22.1112,22.1267,22.0802,22.1112,74800.0
2011-11-22 12:00:00,28.54,28.8,28.54,28.72,177000.0,22.1189,22.3204,22.1189,22.2584,177000.0
2011-11-22 12:30:00,28.73,28.77,28.66,28.76,97100.0,22.2662,22.2972,22.2119,22.2894,97100.0
2011-11-22 13:00:00,28.77,28.82,28.7,28.74,75100.0,22.2972,22.3359,22.2429,22.2739,75100.0
2011-11-22 13:30:00,28.74,28.79,28.68,28.71,101300.0,22.2739,22.3127,22.2274,22.2507,101300.0
2011-11-22 14:00:00,28.7,28.72,28.62,28.63,73200.0,22.2429,22.2584,22.1809,22.1887,73200.0
2011-11-22 14:30:00,28.63,28.64,28.54,28.55,95600.0,22.1887,22.1964,22.1189,22.1267,95600.0
2011-11-22 15:00:00,28.56,28.59,28.52,28.56,178000.0,22.1344,22.1577,22.1034,22.1344,178000.0
2011-11-22 15:30:00,28.56,28.61,28.52,28.57,476600.0,22.1344,22.1732,22.1034,22.1422,476600.0
2011-11-23 09:30:00,28.31,28.36,28.19,28.22,142500.0,21.9407,21.9794,21.8477,21.8709,142500.0
2011-11-23 10:00:00,28.22,28.24,28.14,28.19,127500.0,21.8709,21.8864,21.8089,21.8477,127500.0
2011-11-23 10:30:00,28.19,28.25,28.15,28.19,81900.0,21.8477,21.8942,21.8167,21.8477,81900.0
2011-11-23 11:00:00,28.18,28.26,28.12,28.14,104700.0,21.8399,21.9019,21.7934,21.8089,104700.0
2011-11-23 11:30:00,28.13,28.18,28.08,28.16,96500.0,21.8012,21.8399,21.7624,21.8244,96500.0
2011-11-23 12:00:00,28.16,28.21,28.16,28.16,105000.0,21.8244,21.8632,21.8244,21.8244,105000.0
2011-11-23 12:30:00,28.16,28.3,28.14,28.28,84400.0,21.8244,21.9329,21.8089,21.9174,84400.0
2011-11-23 13:00:00,28.27,28.28,28.19,28.2,62100.0,21.9097,21.9174,21.8477,21.8554,62100.0
2011-11-23 13:30:00,28.22,28.26,28.17,28.18,104400.0,21.8709,21.9019,21.8322,21.8399,104400.0
2011-11-23 14:00:00,28.18,28.23,28.12,28.16,136500.0,21.8399,21.8787,21.7934,21.8244,136500.0
2011-11-23 14:30:00,28.16,28.23,28.14,28.19,151300.0,21.8244,21.8787,21.8089,21.8477,151300.0
2011-11-23 15:00:00,28.19,28.34,28.18,28.29,263000.0,21.8477,21.9639,21.8399,21.9252,263000.0
2011-11-23 15:30:00,28.29,28.43,28.21,28.22,974400.0,21.9252,22.0337,21.8632,21.8709,974400.0
2011-11-25 09:30:00,28.07,28.34,28.06,28.29,114700.0,21.7547,21.9639,21.7469,21.9252,114700.0
2011-11-25 10:00:00,28.27,28.57,28.27,28.54,164000.0,21.9097,22.1422,21.9097,22.1189,164000.0
2011-11-25 10:30:00,28.54,28.62,28.52,28.61,187500.0,22.1189,22.1809,22.1034,22.1732,187500.0
2011-11-25 11:00:00,28.61,28.68,28.58,28.58,149800.0,22.1732,22.2274,22.1499,22.1499,149800.0
2011-11-25 11:30:00,28.59,28.63,28.42,28.48,113200.0,22.1577,22.1887,22.0259,22.0724,113200.0
2011-11-25 12:00:00,28.49,28.5,28.4,28.44,79700.0,22.0802,22.0879,22.0104,22.0414,79700.0
2011-11-25 12:30:00,28.45,28.5,28.33,28.47,245200.0,22.0492,22.0879,21.9562,22.0647,245200.0
2011-11-28 09:30:00,28.94,29.0,28.78,28.94,257600.0,22.4289,22.4754,22.3049,22.4289,257600.0
2011-11-28 10:00:00,28.94,28.94,28.81,28.81,127600.0,22.4289,22.4289,22.3282,22.3282,127600.0
2011-11-28 10:30:00,28.82,28.91,28.82,28.86,105800.0,22.3359,22.4057,22.3359,22.3669,105800.0
2011-11-28 11:00:00,28.86,28.9,28.81,28.89,86800.0,22.3669,22.3979,22.3282,22.3902,86800.0
2011-11-28 11:30:00,28.89,28.92,28.84,28.84,63000.0,22.3902,22.4134,22.3514,22.3514,63000.0
2011-11-28 12:00:00,28.84,28.91,28.84,28.88,74900.0,22.3514,22.4057,22.3514,22.3824,74900.0
2011-11-28 12:30:00,28.89,28.89,28.83,28.84,72300.0,22.3902,22.3902,22.3437,22.3514,72300.0
2011-11-28 13:00:00,28.85,28.97,28.83,28.94,79500.0,22.3592,22.4522,22.3437,22.4289,79500.0
2011-11-28 13:30:00,28.94,28.97,28.82,28.84,79800.0,22.4289,22.4522,22.3359,22.3514,79800.0
2011-11-28 14:00:00,28.83,28.92,28.83,28.85,132300.0,22.3437,22.4134,22.3437,22.3592,132300.0
2011-11-28 14:30:00,28.85,28.87,28.81,28.83,191700.0,22.3592,22.3747,22.3282,22.3437,191700.0
2011-11-28 15:00:00,28.82,28.86,28.7,28.71,259900.0,22.3359,22.3669,22.2429,22.2507,259900.0
2011-11-28 15:30:00,28.71,28.9,28.66,28.89,974500.0,22.2507,22.3979,22.2119,22.3902,974500.0
2011-11-29 09:30:00,28.83,28.99,28.73,28.81,155000.0,22.3437,22.4677,22.2662,22.3282,155000.0
2011-11-29 10:00:00,28.82,28.9,28.78,28.82,192400.0,22.3359,22.3979,22.3049,22.3359,192400.0
2011-11-29 10:30:00,28.82,28.83,28.69,28.79,230300.0,22.3359,22.3437,22.2352,22.3127,230300.0
2011-11-29 11:00:00,28.78,28.8,28.69,28.7,196300.0,22.3049,22.3204,22.2352,22.2429,196300.0
2011-11-29 11:30:00,28.7,28.72,28.62,28.62,184700.0,22.2429,22.2584,22.1809,22.1809,184700.0
2011-11-29 12:00:00,28.63,28.69,28.61,28.68,159800.0,22.1887,22.2352,22.1732,22.2274,159800.0
2011-11-29 12:30:00,28.69,28.71,28.62,28.71,111700.0,22.2352,22.2507,22.1809,22.2507,111700.0
2011-11-29 13:00:00,28.7,28.79,28.63,28.78,95500.0,22.2429,22.3127,22.1887,22.3049,95500.0
2011-11-29 13:30:00,28.77,28.79,28.66,28.67,148000.0,22.2972,22.3127,22.2119,22.2197,148000.0
2011-11-29 14:00:00,28.67,28.7,28.64,28.69,91900.0,22.2197,22.2429,22.1964,22.2352,91900.0
2011-11-29 14:30:00,28.69,28.74,28.67,28.7,85100.0,22.2352,22.2739,22.2197,22.2429,85100.0
2011-11-29 15:00:00,28.7,28.82,28.69,28.72,135000.0,22.2429,22.3359,22.2352,22.2584,135000.0
2011-11-29 15:30:00,28.73,28.81,28.66,28.69,541700.0,22.2662,22.3282,22.2119,22.2352,541700.0
2011-11-30 09:30:00,29.4,29.49,29.18,29.23,429700.0,22.7854,22.8552,22.6149,22.6537,429700.0
2011-11-30 10:00:00,29.23,29.36,29.16,29.32,265300.0,22.6537,22.7544,22.5994,22.7234,265300.0
2011-11-30 10:30:00,29.33,29.56,29.33,29.54,212100.0,22.7312,22.9094,22.7312,22.8939,212100.0
2011-11-30 11:00:00,29.54,29.54,29.43,29.45,104600.0,22.8939,22.8939,22.8087,22.8242,104600.0
2011-11-30 11:30:00,29.45,29.56,29.43,29.46,116000.0,22.8242,22.9094,22.8087,22.8319,116000.0
2011-11-30 12:00:00,29.46,29.54,29.46,29.49,88300.0,22.8319,22.8939,22.8319,22.8552,88300.0
2011-11-30 12:30:00,29.49,29.63,29.48,29.6,127500.0,22.8552,22.9637,22.8474,22.9404,127500.0
2011-11-30 13:00:00,29.61,29.66,29.58,29.58,68100.0,22.9482,22.9869,22.9249,22.9249,68100.0
2011-11-30 13:30:00,29.58,29.64,29.58,29.62,96700.0,22.9249,22.9714,22.9249,22.9559,96700.0
2011-11-30 14:00:00,29.61,29.76,29.59,29.73,130000.0,22.9482,23.0644,22.9327,23.0412,130000.0
2011-11-30 14:30:00,29.73,29.92,29.72,29.91,169100.0,23.0412,23.1884,23.0334,23.1807,169100.0
2011-11-30 15:00:00,29.92,29.97,29.89,29.97,239000.0,23.1884,23.2272,23.1652,23.2272,239000.0
2011-11-30 15:30:00,29.97,30.23,29.95,30.16,1141300.0,23.2272,23.4287,23.2117,23.3744,1141300.0
2011-12-01 09:30:00,30.18,30.27,29.99,30.27,269400.0,23.3899,23.4597,23.2427,23.4597,269400.0
2011-12-01 10:00:00,30.27,30.38,30.18,30.19,190600.0,23.4597,23.5449,23.3899,23.3977,190600.0
2011-12-01 10:30:00,30.2,30.29,30.16,30.27,206400.0,23.4054,23.4752,23.3744,23.4597,206400.0
2011-12-01 11:00:00,30.28,30.42,30.26,30.29,298700.0,23.4674,23.5759,23.4519,23.4752,298700.0
2011-12-01 11:30:00,30.29,30.43,30.27,30.37,161700.0,23.4752,23.5837,23.4597,23.5372,161700.0
2011-12-01 12:00:00,30.38,30.38,30.29,30.33,191200.0,23.5449,23.5449,23.4752,23.5062,191200.0
2011-12-01 12:30:00,30.33,30.34,30.28,30.3,141700.0,23.5062,23.5139,23.4674,23.4829,141700.0
2011-12-01 13:00:00,30.29,30.43,30.29,30.42,105300.0,23.4752,23.5837,23.4752,23.5759,105300.0
2011-12-01 13:30:00,30.42,30.49,30.41,30.49,77500.0,23.5759,23.6302,23.5682,23.6302,77500.0
2011-12-01 14:00:00,30.49,30.5,30.41,30.44,90200.0,23.6302,23.6379,23.5682,23.5914,90200.0
2011-12-01 14:30:00,30.43,30.47,30.39,30.42,107500.0,23.5837,23.6147,23.5527,23.5759,107500.0
2011-12-01 15:00:00,30.42,30.43,30.33,30.41,150600.0,23.5759,23.5837,23.5062,23.5682,150600.0
2011-12-01 15:30:00,30.41,30.42,30.33,30.38,543900.0,23.5682,23.5759,23.5062,23.5449,543900.0
2011-12-02 09:30:00,30.55,30.76,30.47,30.75,124100.0,23.6767,23.8395,23.6147,23.8317,124100.0
2011-12-02 10:00:00,30.74,30.87,30.71,30.72,200000.0,23.824,23.9247,23.8007,23.8085,200000.0
2011-12-02 10:30:00,30.73,30.77,30.64,30.73,128300.0,23.8162,23.8472,23.7465,23.8162,128300.0
2011-12-02 11:00:00,30.72,30.75,30.53,30.61,122700.0,23.8085,23.8317,23.6612,23.7232,122700.0
2011-12-02 11:30:00,30.61,30.64,30.42,30.55,97000.0,23.7232,23.7465,23.5759,23.6767,97000.0
2011-12-02 12:00:00,30.55,30.57,30.48,30.56,60800.0,23.6767,23.6922,23.6224,23.6844,60800.0
2011-12-02 12:30:00,30.55,30.57,30.49,30.52,53000.0,23.6767,23.6922,23.6302,23.6534,53000.0
2011-12-02 13:00:00,30.52,30.57,30.44,30.55,89600.0,23.6534,23.6922,23.5914,23.6767,89600.0
2011-12-02 13:30:00,30.55,30.59,30.5,30.53,54100.0,23.6767,23.7077,23.6379,23.6612,54100.0
2011-12-02 14:00:00,30.54,30.54,30.44,30.49,72200.0,23.6689,23.6689,23.5914,23.6302,72200.0
2011-12-02 14:30:00,30.49,30.5,30.41,30.41,106500.0,23.6302,23.6379,23.5682,23.5682,106500.0
2011-12-02 15:00:00,30.42,30.49,30.41,30.45,124400.0,23.5759,23.6302,23.5682,23.5992,124400.0
2011-12-02 15:30:00,30.45,30.48,30.29,30.35,442200.0,23.5992,23.6224,23.4752,23.5217,442200.0
2011-12-05 09:30:00,30.63,30.78,30.6,30.74,171500.0,23.7387,23.855,23.7155,23.824,171500.0
2011-12-05 10:00:00,30.73,30.82,30.61,30.81,119600.0,23.8162,23.886,23.7232,23.8782,119600.0
2011-12-05 10:30:00,30.81,30.82,30.75,30.79,95700.0,23.8782,23.886,23.8317,23.8627,95700.0
2011-12-05 11:00:00,30.79,30.8,30.7,30.76,66300.0,23.8627,23.8705,23.793,23.8395,66300.0
2011-12-05 11:30:00,30.76,30.87,30.75,30.84,64800.0,23.8395,23.9247,23.8317,23.9015,64800.0
2011-12-05 12:00:00,30.86,30.9,30.84,30.9,56700.0,23.917,23.948,23.9015,23.948,56700.0
2011-12-05 12:30:00,30.9,30.95,30.88,30.88,96600.0,23.948,23.9867,23.9325,23.9325,96600.0
2011-12-05 13:00:00,30.87,30.89,30.75,30.78,56300.0,23.9247,23.9402,23.8317,23.855,56300.0
2011-12-05 13:30:00,30.78,30.81,30.57,30.64,94600.0,23.855,23.8782,23.6922,23.7465,94600.0
2011-12-05 14:00:00,30.63,30.63,30.47,30.56,107200.0,23.7387,23.7387,23.6147,23.6844,107200.0
2011-12-05 14:30:00,30.55,30.61,30.51,30.6,97800.0,23.6767,23.7232,23.6457,23.7155,97800.0
2011-12-05 15:00:00,30.6,30.61,30.37,30.4,173200.0,23.7155,23.7232,23.5372,23.5604,173200.0
2011-12-05 15:30:00,30.39,30.6,30.37,30.59,395300.0,23.5527,23.7155,23.5372,23.7077,395300.0
2011-12-06 09:30:00,30.63,30.65,30.38,30.39,110600.0,23.7387,23.7542,23.5449,23.5527,110600.0
2011-12-06 10:00:00,30.39,30.64,30.39,30.63,73900.0,23.5527,23.7465,23.5527,23.7387,73900.0
2011-12-06 10:30:00,30.64,30.68,30.49,30.52,54200.0,23.7465,23.7775,23.6302,23.6534,54200.0
2011-12-06 11:00:00,30.52,30.61,30.52,30.55,46100.0,23.6534,23.7232,23.6534,23.6767,46100.0
2011-12-06 11:30:00,30.55,30.58,30.43,30.53,83500.0,23.6767,23.6999,23.5837,23.6612,83500.0
2011-12-06 12:00:00,30.53,30.55,30.46,30.49,71600.0,23.6612,23.6767,23.6069,23.6302,71600.0
2011-12-06 12:30:00,30.5,30.51,30.45,30.5,111600.0,23.6379,23.6457,23.5992,23.6379,111600.0
2011-12-06 13:00:00,30.49,30.58,30.46,30.56,98500.0,23.6302,23.6999,23.6069,23.6844,98500.0
2011-12-06 13:30:00,30.56,30.65,30.55,30.62,133500.0,23.6844,23.7542,23.6767,23.731,133500.0
2011-12-06 14:00:00,30.62,30.7,30.59,30.69,109400.0,23.731,23.793,23.7077,23.7852,109400.0
2011-12-06 14:30:00,30.7,30.78,30.68,30.71,170000.0,23.793,23.855,23.7775,23.8007,170000.0
2011-12-06 15:00:00,30.72,30.8,30.66,30.68,246200.0,23.8085,23.8705,23.762,23.7775,246200.0
2011-12-06 15:30:00,30.68,30.7,30.64,30.68,652300.0,23.7775,23.793,23.7465,23.7775,652300.0
2011-12-07 09:30:00,30.5,30.64,30.27,30.6,209400.0,23.6379,23.7465,23.4597,23.7155,209400.0
2011-12-07 10:00:00,30.6,30.64,30.54,30.62,175600.0,23.7155,23.7465,23.6689,23.731,175600.0
2011-12-07 10:30:00,30.61,30.73,30.56,30.71,211500.0,23.7232,23.8162,23.6844,23.8007,211500.0
2011-12-07 11:00:00,30.71,30.83,30.7,30.79,181700.0,23.8007,23.8937,23.793,23.8627,181700.0
2011-12-07 11:30:00,30.81,30.84,30.78,30.84,113600.0,23.8782,23.9015,23.855,23.9015,113600.0
2011-12-07 12:00:00,30.85,30.96,30.84,30.94,91700.0,23.9092,23.9945,23.9015,23.979,91700.0
2011-12-07 12:30:00,30.94,31.02,30.93,31.01,115700.0,23.979,24.041,23.9712,24.0332,115700.0
2011-12-07 13:00:00,31.0,31.03,30.93,30.95,93400.0,24.0255,24.0487,23.9712,23.9867,93400.0
2011-12-07 13:30:00,30.95,30.97,30.87,30.93,72500.0,23.9867,24.0022,23.9247,23.9712,72500.0
2011-12-07 14:00:00,30.93,31.01,30.9,31.01,108700.0,23.9712,24.0332,23.948,24.0332,108700.0
2011-12-07 14:30:00,31.0,31.02,30.88,30.91,151600.0,24.0255,24.041,23.9325,23.9557,151600.0
2011-12-07 15:00:00,30.91,31.02,30.89,31.0,206000.0,23.9557,24.041,23.9402,24.0255,206000.0
2011-12-07 15:30:00,31.0,31.19,30.96,31.08,569700.0,24.0255,24.1727,23.9945,24.0875,569700.0
2011-12-08 09:30:00,30.85,30.87,30.65,30.68,324500.0,23.9092,23.9247,23.7542,23.7775,324500.0
2011-12-08 10:00:00,30.69,30.78,30.66,30.75,316300.0,23.7852,23.855,23.762,23.8317,316300.0
2011-12-08 10:30:00,30.75,30.82,30.72,30.72,216000.0,23.8317,23.886,23.8085,23.8085,216000.0
2011-12-08 11:00:00,30.72,30.72,30.59,30.66,277800.0,23.8085,23.8085,23.7077,23.762,277800.0
2011-12-08 11:30:00,30.66,30.72,30.63,30.64,259200.0,23.762,23.8085,23.7387,23.7465,259200.0
2011-12-08 12:00:00,30.64,30.72,30.57,30.7,147000.0,23.7465,23.8085,23.6922,23.793,147000.0
2011-12-08 12:30:00,30.69,30.75,30.67,30.7,115100.0,23.7852,23.8317,23.7697,23.793,115100.0
2011-12-08 13:00:00,30.7,30.75,30.68,30.74,212200.0,23.793,23.8317,23.7775,23.824,212200.0
2011-12-08 13:30:00,30.72,30.76,30.69,30.73,106600.0,23.8085,23.8395,23.7852,23.8162,106600.0
2011-12-08 14:00:00,30.71,30.73,30.66,30.66,116500.0,23.8007,23.8162,23.762,23.762,116500.0
2011-12-08 14:30:00,30.66,30.71,30.63,30.66,189400.0,23.762,23.8007,23.7387,23.762,189400.0
2011-12-08 15:00:00,30.66,30.73,30.57,30.7,275100.0,23.762,23.8162,23.6922,23.793,275100.0
2011-12-08 15:30:00,30.7,30.81,30.54,30.59,1158600.0,23.793,23.8782,23.6689,23.7077,1158600.0
2011-12-09 09:30:00,30.74,31.05,30.74,30.91,263000.0,23.824,24.0642,23.824,23.9557,263000.0
2011-12-09 10:00:00,30.91,31.02,30.89,30.95,185400.0,23.9557,24.041,23.9402,23.9867,185400.0
2011-12-09 10:30:00,30.95,31.0,30.9,30.99,156900.0,23.9867,24.0255,23.948,24.0177,156900.0
2011-12-09 11:00:00,30.98,31.07,30.98,31.06,242000.0,24.01,24.0797,24.01,24.072,242000.0
2011-12-09 11:30:00,31.06,31.07,30.97,31.02,289700.0,24.072,24.0797,24.0022,24.041,289700.0
2011-12-09 12:00:00,31.03,31.1,31.0,31.06,118000.0,24.0487,24.103,24.0255,24.072,118000.0
2011-12-09 12:30:00,31.05,31.12,31.03,31.07,117800.0,24.0642,24.1185,24.0487,24.0797,117800.0
2011-12-09 13:00:00,31.07,31.1,31.01,31.06,84100.0,24.0797,24.103,24.0332,24.072,84100.0
2011-12-09 13:30:00,31.07,31.07,30.99,30.99,213300.0,24.0797,24.0797,24.0177,24.0177,213300.0
2011-12-09 14:00:00,30.99,31.08,30.98,31.07,123000.0,24.0177,24.0875,24.01,24.0797,123000.0
2011-12-09 14:30:00,31.07,31.13,31.05,31.07,102300.0,24.0797,24.1262,24.0642,24.0797,102300.0
2011-12-09 15:00:00,31.07,31.08,31.0,31.08,121000.0,24.0797,24.0875,24.0255,24.0875,121000.0
2011-12-09 15:30:00,31.08,31.11,31.01,31.04,693500.0,24.0875,24.1107,24.0332,24.0565,693500.0
2011-12-12 09:30:00,30.77,30.85,30.65,30.8,279500.0,23.8472,23.9092,23.7542,23.8705,279500.0
2011-12-12 10:00:00,30.8,30.83,30.73,30.81,278800.0,23.8705,23.8937,23.8162,23.8782,278800.0
2011-12-12 10:30:00,30.8,30.8,30.6,30.68,136800.0,23.8705,23.8705,23.7155,23.7775,136800.0
2011-12-12 11:00:00,30.69,30.71,30.6,30.66,239000.0,23.7852,23.8007,23.7155,23.762,239000.0
2011-12-12 11:30:00,30.67,30.68,30.38,30.4,187800.0,23.7697,23.7775,23.5449,23.5604,187800.0
2011-12-12 12:00:00,30.4,30.5,30.38,30.48,117800.0,23.5604,23.6379,23.5449,23.6224,117800.0
2011-12-12 12:30:00,30.48,30.51,30.45,30.45,74500.0,23.6224,23.6457,23.5992,23.5992,74500.0
2011-12-12 13:00:00,30.46,30.54,30.45,30.53,120100.0,23.6069,23.6689,23.5992,23.6612,120100.0
2011-12-12 13:30:00,30.54,30.56,30.49,30.54,170500.0,23.6689,23.6844,23.6302,23.6689,170500.0
2011-12-12 14:00:00,30.54,30.57,30.47,30.51,196000.0,23.6689,23.6922,23.6147,23.6457,196000.0
2011-12-12 14:30:00,30.5,30.54,30.43,30.54,161700.0,23.6379,23.6689,23.5837,23.6689,161700.0
2011-12-12 15:00:00,30.53,30.59,30.44,30.53,274200.0,23.6612,23.7077,23.5914,23.6612,274200.0
2011-12-12 15:30:00,30.53,30.61,30.51,30.59,529800.0,23.6612,23.7232,23.6457,23.7077,529800.0
2011-12-13 09:30:00,30.78,30.87,30.72,30.79,116100.0,23.855,23.9247,23.8085,23.8627,116100.0
2011-12-13 10:00:00,30.8,30.85,30.75,30.75,55100.0,23.8705,23.9092,23.8317,23.8317,55100.0
2011-12-13 10:30:00,30.76,30.79,30.72,30.78,87100.0,23.8395,23.8627,23.8085,23.855,87100.0
2011-12-13 11:00:00,30.77,30.87,30.72,30.86,123100.0,23.8472,23.9247,23.8085,23.917,123100.0
2011-12-13 11:30:00,30.86,30.91,30.83,30.9,105100.0,23.917,23.9557,23.8937,23.948,105100.0
2011-12-13 12:00:00,30.91,30.91,30.82,30.84,29300.0,23.9557,23.9557,23.886,23.9015,29300.0
2011-12-13 12:30:00,30.85,30.92,30.8,30.91,64100.0,23.9092,23.9635,23.8705,23.9557,64100.0
2011-12-13 13:00:00,30.91,30.92,30.78,30.79,99900.0,23.9557,23.9635,23.855,23.8627,99900.0
2011-12-13 13:30:00,30.78,30.82,30.76,30.79,47500.0,23.855,23.886,23.8395,23.8627,47500.0
2011-12-13 14:00:00,30.79,30.83,30.74,30.81,197200.0,23.8627,23.8937,23.824,23.8782,197200.0
2011-12-13 14:30:00,30.8,30.8,30.5,30.61,346500.0,23.8705,23.8705,23.6379,23.7232,346500.0
2011-12-13 15:00:00,30.6,30.69,30.55,30.58,257300.0,23.7155,23.7852,23.6767,23.6999,257300.0
2011-12-13 15:30:00,30.58,30.59,30.37,30.53,633700.0,23.6999,23.7077,23.5372,23.6612,633700.0
2011-12-14 09:30:00,30.42,30.72,30.29,30.67,243800.0,23.5759,23.8085,23.4752,23.7697,243800.0
2011-12-14 10:00:00,30.67,30.67,30.54,30.62,153600.0,23.7697,23.7697,23.6689,23.731,153600.0
2011-12-14 10:30:00,30.62,30.73,30.62,30.66,138300.0,23.731,23.8162,23.731,23.762,138300.0
2011-12-14 11:00:00,30.66,30.71,30.65,30.7,132300.0,23.762,23.8007,23.7542,23.793,132300.0
2011-12-14 11:30:00,30.69,30.81,30.66,30.81,131800.0,23.7852,23.8782,23.762,23.8782,131800.0
2011-12-14 12:00:00,30.8,30.87,30.78,30.83,150500.0,23.8705,23.9247,23.855,23.8937,150500.0
2011-12-14 12:30:00,30.83,30.88,30.79,30.88,94700.0,23.8937,23.9325,23.8627,23.9325,94700.0
2011-12-14 13:00:00,30.88,30.9,30.83,30.88,110600.0,23.9325,23.948,23.8937,23.9325,110600.0
2011-12-14 13:30:00,30.89,30.9,30.79,30.81,135900.0,23.9402,23.948,23.8627,23.8782,135900.0
2011-12-14 14:00:00,30.81,30.89,30.76,30.87,122700.0,23.8782,23.9402,23.8395,23.9247,122700.0
2011-12-14 14:30:00,30.86,30.88,30.75,30.82,175700.0,23.917,23.9325,23.8317,23.886,175700.0
2011-12-14 15:00:00,30.81,30.88,30.76,30.83,402600.0,23.8782,23.9325,23.8395,23.8937,402600.0
2011-12-14 15:30:00,30.83,30.84,30.69,30.79,870100.0,23.8937,23.9015,23.7852,23.8627,870100.0
2011-12-15 09:30:00,31.0,31.0,30.87,30.91,160300.0,24.0255,24.0255,23.9247,23.9557,160300.0
2011-12-15 10:00:00,30.92,30.98,30.81,30.86,148100.0,23.9635,24.01,23.8782,23.917,148100.0
2011-12-15 10:30:00,30.87,30.87,30.7,30.73,159900.0,23.9247,23.9247,23.793,23.8162,159900.0
2011-12-15 11:00:00,30.74,30.85,30.73,30.84,168300.0,23.824,23.9092,23.8162,23.9015,168300.0
2011-12-15 11:30:00,30.84,30.85,30.68,30.76,102000.0,23.9015,23.9092,23.7775,23.8395,102000.0
2011-12-15 12:00:00,30.76,30.84,30.75,30.84,149800.0,23.8395,23.9015,23.8317,23.9015,149800.0
2011-12-15 12:30:00,30.84,30.87,30.79,30.81,152400.0,23.9015,23.9247,23.8627,23.8782,152400.0
2011-12-15 13:00:00,30.81,30.83,30.78,30.78,94500.0,23.8782,23.8937,23.855,23.855,94500.0
2011-12-15 13:30:00,30.79,30.89,30.69,30.89,187500.0,23.8627,23.9402,23.7852,23.9402,187500.0
2011-12-15 14:00:00,30.89,30.91,30.73,30.74,224600.0,23.9402,23.9557,23.8162,23.824,224600.0
2011-12-15 14:30:00,30.74,30.74,30.65,30.65,143500.0,23.824,23.824,23.7542,23.7542,143500.0
2011-12-15 15:00:00,30.64,30.68,30.59,30.61,244400.0,23.7465,23.7775,23.7077,23.7232,244400.0
2011-12-15 15:30:00,30.6,30.66,30.5,30.52,653200.0,23.7155,23.762,23.6379,23.6534,653200.0
2011-12-16 09:30:00,30.66,30.89,30.53,30.63,618800.0,23.762,23.9402,23.6612,23.7387,618800.0
2011-12-16 10:00:00,30.62,30.71,30.48,30.49,231000.0,23.731,23.8007,23.6224,23.6302,231000.0
2011-12-16 10:30:00,30.5,30.55,30.39,30.41,132800.0,23.6379,23.6767,23.5527,23.5682,132800.0
2011-12-16 11:00:00,30.41,30.48,30.41,30.43,265500.0,23.5682,23.6224,23.5682,23.5837,265500.0
2011-12-16 11:30:00,30.43,30.44,30.23,30.23,362200.0,23.5837,23.5914,23.4287,23.4287,362200.0
2011-12-16 12:00:00,30.23,30.39,30.2,30.3,282900.0,23.4287,23.5527,23.4054,23.4829,282900.0
2011-12-16 12:30:00,30.3,30.41,30.28,30.36,410700.0,23.4829,23.5682,23.4674,23.5294,410700.0
2011-12-16 13:00:00,30.36,30.4,30.29,30.4,146100.0,23.5294,23.5604,23.4752,23.5604,146100.0
2011-12-16 13:30:00,30.4,30.46,30.3,30.32,200000.0,23.5604,23.6069,23.4829,23.4984,200000.0
2011-12-16 14:00:00,30.32,30.39,30.29,30.38,183300.0,23.4984,23.5527,23.4752,23.5449,183300.0
2011-12-16 14:30:00,30.39,30.53,30.36,30.46,253400.0,23.5527,23.6612,23.5294,23.6069,253400.0
2011-12-16 15:00:00,30.45,30.48,30.37,30.39,251600.0,23.5992,23.6224,23.5372,23.5527,251600.0
2011-12-16 15:30:00,30.4,30.46,30.36,30.41,476700.0,23.5604,23.6069,23.5294,23.5682,476700.0
2011-12-19 09:30:00,30.59,30.71,30.35,30.46,160600.0,23.7077,23.8007,23.5217,23.6069,160600.0
2011-12-19 10:00:00,30.47,30.49,30.27,30.38,214100.0,23.6147,23.6302,23.4597,23.5449,214100.0
2011-12-19 10:30:00,30.39,30.45,30.29,30.31,141400.0,23.5527,23.5992,23.4752,23.4907,141400.0
2011-12-19 11:00:00,30.32,30.37,30.21,30.37,188500.0,23.4984,23.5372,23.4132,23.5372,188500.0
2011-12-19 11:30:00,30.37,30.38,30.21,30.28,126700.0,23.5372,23.5449,23.4132,23.4674,126700.0
2011-12-19 12:00:00,30.27,30.4,30.27,30.34,80800.0,23.4597,23.5604,23.4597,23.5139,80800.0
2011-12-19 12:30:00,30.33,30.35,30.28,30.33,89600.0,23.5062,23.5217,23.4674,23.5062,89600.0
2011-12-19 13:00:00,30.33,30.35,30.3,30.33,80800.0,23.5062,23.5217,23.4829,23.5062,80800.0
2011-12-19 13:30:00,30.33,30.42,30.29,30.36,81600.0,23.5062,23.5759,23.4752,23.5294,81600.0
2011-12-19 14:00:00,30.36,30.37,30.28,30.3,97500.0,23.5294,23.5372,23.4674,23.4829,97500.0
2011-12-19 14:30:00,30.3,30.34,30.28,30.33,92600.0,23.4829,23.5139,23.4674,23.5062,92600.0
2011-12-19 15:00:00,30.34,30.35,30.16,30.2,196100.0,23.5139,23.5217,23.3744,23.4054,196100.0
2011-12-19 15:30:00,30.2,30.33,30.19,30.29,656000.0,23.4054,23.5062,23.3977,23.4752,656000.0
2011-12-20 09:30:00,30.63,30.97,30.63,30.8,224600.0,23.7387,24.0022,23.7387,23.8705,224600.0
2011-12-20 10:00:00,30.8,30.88,30.76,30.82,236800.0,23.8705,23.9325,23.8395,23.886,236800.0
2011-12-20 10:30:00,30.82,30.83,30.72,30.76,160400.0,23.886,23.8937,23.8085,23.8395,160400.0
2011-12-20 11:00:00,30.77,30.89,30.77,30.88,155900.0,23.8472,23.9402,23.8472,23.9325,155900.0
2011-12-20 11:30:00,30.89,30.95,30.86,30.88,154700.0,23.9402,23.9867,23.917,23.9325,154700.0
2011-12-20 12:00:00,30.87,30.88,30.82,30.83,72000.0,23.9247,23.9325,23.886,23.8937,72000.0
2011-12-20 12:30:00,30.83,30.84,30.78,30.8,107200.0,23.8937,23.9015,23.855,23.8705,107200.0
2011-12-20 13:00:00,30.8,30.86,30.78,30.8,160000.0,23.8705,23.917,23.855,23.8705,160000.0
2011-12-20 13:30:00,30.8,30.82,30.78,30.82,67400.0,23.8705,23.886,23.855,23.886,67400.0
2011-12-20 14:00:00,30.82,30.91,30.8,30.91,97400.0,23.886,23.9557,23.8705,23.9557,97400.0
2011-12-20 14:30:00,30.91,31.04,30.91,31.03,179200.0,23.9557,24.0565,23.9557,24.0487,179200.0
2011-12-20 15:00:00,31.03,31.09,31.02,31.07,218300.0,24.0487,24.0952,24.041,24.0797,218300.0
2011-12-20 15:30:00,31.06,31.1,31.02,31.05,602200.0,24.072,24.103,24.041,24.0642,602200.0
2011-12-21 09:30:00,31.1,31.26,30.94,31.09,164700.0,24.103,24.227,23.979,24.0952,164700.0
2011-12-21 10:00:00,31.08,31.22,31.03,31.15,110100.0,24.0875,24.196,24.0487,24.1417,110100.0
2011-12-21 10:30:00,31.15,31.18,31.11,31.14,131200.0,24.1417,24.165,24.1107,24.134,131200.0
2011-12-21 11:00:00,31.15,31.16,31.01,31.13,94400.0,24.1417,24.1495,24.0332,24.1262,94400.0
2011-12-21 11:30:00,31.13,31.2,31.08,31.18,116600.0,24.1262,24.1805,24.0875,24.165,116600.0
2011-12-21 12:00:00,31.18,31.18,30.98,31.02,79700.0,24.165,24.165,24.01,24.041,79700.0
2011-12-21 12:30:00,31.02,31.08,31.0,31.05,73000.0,24.041,24.0875,24.0255,24.0642,73000.0
2011-12-21 13:00:00,31.05,31.1,30.98,31.0,43400.0,24.0642,24.103,24.01,24.0255,43400.0
2011-12-21 13:30:00,31.0,31.04,30.98,31.03,88900.0,24.0255,24.0565,24.01,24.0487,88900.0
2011-12-21 14:00:00,31.04,31.07,31.01,31.02,116200.0,24.0565,24.0797,24.0332,24.041,116200.0
2011-12-21 14:30:00,31.02,31.12,31.0,31.05,130700.0,24.041,24.1185,24.0255,24.0642,130700.0
2011-12-21 15:00:00,31.05,31.11,31.03,31.1,171700.0,24.0642,24.1107,24.0487,24.103,171700.0
2011-12-21 15:30:00,31.1,31.19,31.04,31.12,444800.0,24.103,24.1727,24.0565,24.1185,444800.0
2011-12-22 09:30:00,31.2,31.32,31.03,31.31,105200.0,24.1805,24.2735,24.0487,24.2657,105200.0
2011-12-22 10:00:00,31.31,31.36,31.23,31.34,117600.0,24.2657,24.3045,24.2037,24.289,117600.0
2011-12-22 10:30:00,31.34,31.38,31.22,31.22,90400.0,24.289,24.32,24.196,24.196,90400.0
2011-12-22 11:00:00,31.23,31.25,31.11,31.13,123200.0,24.2037,24.2192,24.1107,24.1262,123200.0
2011-12-22 11:30:00,31.14,31.19,31.08,31.16,86200.0,24.134,24.1727,24.0875,24.1495,86200.0
2011-12-22 12:00:00,31.16,31.26,31.14,31.26,104300.0,24.1495,24.227,24.134,24.227,104300.0
2011-12-22 12:30:00,31.26,31.32,31.26,31.3,65600.0,24.227,24.2735,24.227,24.258,65600.0
2011-12-22 13:00:00,31.3,31.34,31.29,31.33,54200.0,24.258,24.289,24.2502,24.2812,54200.0
2011-12-22 13:30:00,31.33,31.33,31.23,31.23,78800.0,24.2812,24.2812,24.2037,24.2037,78800.0
2011-12-22 14:00:00,31.24,31.33,31.21,31.32,91300.0,24.2115,24.2812,24.1882,24.2735,91300.0
2011-12-22 14:30:00,31.31,31.35,31.22,31.25,116400.0,24.2657,24.2967,24.196,24.2192,116400.0
2011-12-22 15:00:00,31.25,31.28,31.24,31.27,108000.0,24.2192,24.2425,24.2115,24.2347,108000.0
2011-12-22 15:30:00,31.27,31.29,31.18,31.27,414300.0,24.2347,24.2502,24.165,24.2347,414300.0
2011-12-23 09:30:00,31.41,31.49,31.28,31.49,126000.0,24.3432,24.4052,24.2425,24.4052,126000.0
2011-12-23 10:00:00,31.48,31.52,31.42,31.42,69600.0,24.3975,24.4285,24.351,24.351,69600.0
2011-12-23 10:30:00,31.42,31.48,31.4,31.41,70100.0,24.351,24.3975,24.3355,24.3432,70100.0
2011-12-23 11:00:00,31.4,31.52,31.39,31.5,65500.0,24.3355,24.4285,24.3277,24.413,65500.0
2011-12-23 11:30:00,31.51,31.6,31.5,31.58,60000.0,24.4207,24.4905,24.413,24.475,60000.0
2011-12-23 12:00:00,31.58,31.68,31.55,31.68,88400.0,24.475,24.5525,24.4517,24.5525,88400.0
2011-12-23 12:30:00,31.68,31.73,31.67,31.73,153700.0,24.5525,24.5912,24.5447,24.5912,153700.0
2011-12-23 13:00:00,31.73,31.74,31.67,31.7,80200.0,24.5912,24.599,24.5447,24.568,80200.0
2011-12-23 13:30:00,31.69,31.72,31.63,31.71,101900.0,24.5602,24.5835,24.5137,24.5757,101900.0
2011-12-23 14:00:00,31.71,31.72,31.69,31.7,62900.0,24.5757,24.5835,24.5602,24.568,62900.0
2011-12-23 14:30:00,31.7,31.71,31.7,31.7,59000.0,24.568,24.5757,24.568,24.568,59000.0
2011-12-23 15:00:00,31.7,31.71,31.6,31.61,160900.0,24.568,24.5757,24.4905,24.4982,160900.0
2011-12-23 15:30:00,31.61,31.73,31.59,31.71,412900.0,24.4982,24.5912,24.4827,24.5757,412900.0
2011-12-27 09:30:00,31.59,31.83,31.55,31.82,243800.0,24.4827,24.6687,24.4517,24.661,243800.0
2011-12-27 10:00:00,31.8,31.93,31.79,31.88,132000.0,24.6455,24.7462,24.6377,24.7075,132000.0
2011-12-27 10:30:00,31.87,31.92,31.85,31.87,118200.0,24.6997,24.7385,24.6842,24.6997,118200.0
2011-12-27 11:00:00,31.87,31.95,31.86,31.9,117100.0,24.6997,24.7617,24.692,24.723,117100.0
2011-12-27 11:30:00,31.91,31.93,31.82,31.86,99900.0,24.7307,24.7462,24.661,24.692,99900.0
2011-12-27 12:00:00,31.87,31.91,31.85,31.89,254000.0,24.6997,24.7307,24.6842,24.7152,254000.0
2011-12-27 12:30:00,31.89,31.9,31.81,31.82,42400.0,24.7152,24.723,24.6532,24.661,42400.0
2011-12-27 13:00:00,31.82,31.86,31.79,31.84,73600.0,24.661,24.692,24.6377,24.6765,73600.0
2011-12-27 13:30:00,31.84,31.85,31.81,31.85,180500.0,24.6765,24.6842,24.6532,24.6842,180500.0
2011-12-27 14:00:00,31.84,31.85,31.8,31.81,171900.0,24.6765,24.6842,24.6455,24.6532,171900.0
2011-12-27 14:30:00,31.81,31.85,31.79,31.83,141300.0,24.6532,24.6842,24.6377,24.6687,141300.0
2011-12-27 15:00:00,31.82,31.89,31.81,31.84,225100.0,24.661,24.7152,24.6532,24.6765,225100.0
2011-12-27 15:30:00,31.83,31.87,31.8,31.8,614400.0,24.6687,24.6997,24.6455,24.6455,614400.0
2011-12-28 09:30:00,31.79,31.84,31.61,31.78,257500.0,24.6377,24.6765,24.4982,24.63,257500.0
2011-12-28 10:00:00,31.78,31.81,31.7,31.74,175300.0,24.63,24.6532,24.568,24.599,175300.0
2011-12-28 10:30:00,31.75,31.77,31.62,31.71,171400.0,24.6067,24.6222,24.506,24.5757,171400.0
2011-12-28 11:00:00,31.71,31.78,31.7,31.71,111800.0,24.5757,24.63,24.568,24.5757,111800.0
2011-12-28 11:30:00,31.71,31.74,31.66,31.69,78800.0,24.5757,24.599,24.537,24.5602,78800.0
2011-12-28 12:00:00,31.68,31.7,31.65,31.68,99300.0,24.5525,24.568,24.5292,24.5525,99300.0
2011-12-28 12:30:00,31.69,31.76,31.68,31.72,104600.0,24.5602,24.6145,24.5525,24.5835,104600.0
2011-12-28 13:00:00,31.72,31.77,31.69,31.76,60900.0,24.5835,24.6222,24.5602,24.6145,60900.0
2011-12-28 13:30:00,31.75,31.8,31.74,31.78,44900.0,24.6067,24.6455,24.599,24.63,44900.0
2011-12-28 14:00:00,31.78,31.78,31.71,31.75,131400.0,24.63,24.63,24.5757,24.6067,131400.0
2011-12-28 14:30:00,31.75,31.75,31.65,31.69,106200.0,24.6067,24.6067,24.5292,24.5602,106200.0
2011-12-28 15:00:00,31.69,31.72,31.66,31.7,178800.0,24.5602,24.5835,24.537,24.568,178800.0
2011-12-28 15:30:00,31.69,31.71,31.64,31.65,517300.0,24.5602,24.5757,24.5215,24.5292,517300.0
2011-12-29 09:30:00,31.76,31.85,31.69,31.78,82000.0,24.6145,24.6842,24.5602,24.63,82000.0
2011-12-29 10:00:00,31.77,31.85,31.76,31.82,108400.0,24.6222,24.6842,24.6145,24.661,108400.0
2011-12-29 10:30:00,31.82,31.88,31.8,31.86,82900.0,24.661,24.7075,24.6455,24.692,82900.0
2011-12-29 11:00:00,31.86,31.9,31.79,31.89,94100.0,24.692,24.723,24.6377,24.7152,94100.0
2011-12-29 11:30:00,31.88,31.92,31.84,31.91,92200.0,24.7075,24.7385,24.6765,24.7307,92200.0
2011-12-29 12:00:00,31.91,31.94,31.86,31.93,95900.0,24.7307,24.754,24.692,24.7462,95900.0
2011-12-29 12:30:00,31.93,31.97,31.88,31.97,82300.0,24.7462,24.7772,24.7075,24.7772,82300.0
2011-12-29 13:00:00,31.96,32.0,31.94,31.97,122100.0,24.7695,24.8005,24.754,24.7772,122100.0
2011-12-29 13:30:00,31.97,31.99,31.94,31.97,87200.0,24.7772,24.7927,24.754,24.7772,87200.0
2011-12-29 14:00:00,31.97,31.98,31.95,31.95,55200.0,24.7772,24.785,24.7617,24.7617,55200.0
2011-12-29 14:30:00,31.95,31.97,31.93,31.96,76100.0,24.7617,24.7772,24.7462,24.7695,76100.0
2011-12-29 15:00:00,31.95,32.0,31.95,31.98,126000.0,24.7617,24.8005,24.7617,24.785,126000.0
2011-12-29 15:30:00,31.98,31.99,31.94,31.99,287000.0,24.785,24.7927,24.754,24.7927,287000.0
2011-12-30 09:30:00,31.9,32.0,31.84,31.93,109500.0,24.723,24.8005,24.6765,24.7462,109500.0
2011-12-30 10:00:00,31.93,31.95,31.78,31.81,76700.0,24.7462,24.7617,24.63,24.6532,76700.0
2011-12-30 10:30:00,31.81,31.83,31.77,31.77,50300.0,24.6532,24.6687,24.6222,24.6222,50300.0
2011-12-30 11:00:00,31.77,31.78,31.69,31.69,70100.0,24.6222,24.63,24.5602,24.5602,70100.0
2011-12-30 11:30:00,31.7,31.72,31.67,31.71,58500.0,24.568,24.5835,24.5447,24.5757,58500.0
2011-12-30 12:00:00,31.71,31.74,31.7,31.71,39700.0,24.5757,24.599,24.568,24.5757,39700.0
2011-12-30 12:30:00,31.71,31.74,31.69,31.72,53700.0,24.5757,24.599,24.5602,24.5835,53700.0
2011-12-30 13:00:00,31.72,31.76,31.72,31.76,33300.0,24.5835,24.6145,24.5835,24.6145,33300.0
2011-12-30 13:30:00,31.77,31.77,31.75,31.77,33000.0,24.6222,24.6222,24.6067,24.6222,33000.0
2011-12-30 14:00:00,31.77,31.77,31.68,31.71,91600.0,24.6222,24.6222,24.5525,24.5757,91600.0
2011-12-30 14:30:00,31.72,31.74,31.72,31.72,49300.0,24.5835,24.599,24.5835,24.5835,49300.0
2011-12-30 15:00:00,31.73,31.75,31.7,31.71,81700.0,24.5912,24.6067,24.568,24.5757,81700.0
2011-12-30 15:30:00,31.7,31.71,31.62,31.63,282700.0,24.568,24.5757,24.506,24.5137,282700.0
2012-01-03 09:30:00,32.09,32.26,31.99,32.15,301000.0,24.8702,25.002,24.7927,24.9167,301000.0
2012-01-03 10:00:00,32.15,32.25,32.13,32.15,192600.0,24.9167,24.9942,24.9012,24.9167,192600.0
2012-01-03 10:30:00,32.16,32.18,32.1,32.13,139200.0,24.9245,24.94,24.878,24.9012,139200.0
2012-01-03 11:00:00,32.14,32.19,32.02,32.03,309100.0,24.909,24.9477,24.816,24.8237,309100.0
2012-01-03 11:30:00,32.02,32.04,31.96,31.98,154900.0,24.816,24.8315,24.7695,24.785,154900.0
2012-01-03 12:00:00,31.97,31.99,31.91,31.93,138300.0,24.7772,24.7927,24.7307,24.7462,138300.0
2012-01-03 12:30:00,31.93,31.93,31.86,31.9,141800.0,24.7462,24.7462,24.692,24.723,141800.0
2012-01-03 13:00:00,31.89,31.94,31.87,31.89,192300.0,24.7152,24.754,24.6997,24.7152,192300.0
2012-01-03 13:30:00,31.89,31.96,31.89,31.92,99900.0,24.7152,24.7695,24.7152,24.7385,99900.0
2012-01-03 14:00:00,31.92,31.95,31.89,31.93,112600.0,24.7385,24.7617,24.7152,24.7462,112600.0
2012-01-03 14:30:00,31.93,31.96,31.89,31.94,274900.0,24.7462,24.7695,24.7152,24.754,274900.0
2012-01-03 15:00:00,31.94,31.95,31.83,31.87,324100.0,24.754,24.7617,24.6687,24.6997,324100.0
2012-01-03 15:30:00,31.86,31.87,31.77,31.79,631500.0,24.692,24.6997,24.6222,24.6377,631500.0
2012-01-04 09:30:00,31.72,31.85,31.7,31.7,174200.0,24.5835,24.6842,24.568,24.568,174200.0
2012-01-04 10:00:00,31.7,31.7,31.53,31.62,332700.0,24.568,24.568,24.4362,24.506,332700.0
2012-01-04 10:30:00,31.61,31.65,31.59,31.6,210600.0,24.4982,24.5292,24.4827,24.4905,210600.0
2012-01-04 11:00:00,31.6,31.62,31.53,31.56,449900.0,24.4905,24.506,24.4362,24.4595,449900.0
2012-01-04 11:30:00,31.55,31.67,31.54,31.56,228800.0,24.4517,24.5447,24.444,24.4595,228800.0
2012-01-04 12:00:00,31.55,31.63,31.52,31.52,526100.0,24.4517,24.5137,24.4285,24.4285,526100.0
2012-01-04 12:30:00,31.51,31.53,31.45,31.46,247100.0,24.4207,24.4362,24.3742,24.382,247100.0
2012-01-04 13:00:00,31.46,31.46,31.39,31.42,64500.0,24.382,24.382,24.3277,24.351,64500.0
2012-01-04 13:30:00,31.42,31.42,31.34,31.35,272100.0,24.351,24.351,24.289,24.2967,272100.0
2012-01-04 14:00:00,31.36,31.42,31.35,31.39,147000.0,24.3045,24.351,24.2967,24.3277,147000.0
2012-01-04 14:30:00,31.39,31.43,31.39,31.43,92400.0,24.3277,24.3587,24.3277,24.3587,92400.0
2012-01-04 15:00:00,31.41,31.43,31.4,31.42,134200.0,24.3432,24.3587,24.3355,24.351,134200.0
2012-01-04 15:30:00,31.42,31.54,31.39,31.45,671800.0,24.351,24.444,24.3277,24.3742,671800.0
2012-01-05 09:30:00,31.23,31.33,30.99,31.07,127500.0,24.2037,24.2812,24.0177,24.0797,127500.0
2012-01-05 10:00:00,31.07,31.24,31.0,31.24,119800.0,24.0797,24.2115,24.0255,24.2115,119800.0
2012-01-05 10:30:00,31.24,31.25,31.12,31.17,59000.0,24.2115,24.2192,24.1185,24.1572,59000.0
2012-01-05 11:00:00,31.17,31.23,31.09,31.22,118400.0,24.1572,24.2037,24.0952,24.196,118400.0
2012-01-05 11:30:00,31.22,31.28,31.17,31.17,173500.0,24.196,24.2425,24.1572,24.1572,173500.0
2012-01-05 12:00:00,31.18,31.22,31.11,31.19,128900.0,24.165,24.196,24.1107,24.1727,128900.0
2012-01-05 12:30:00,31.19,31.27,31.13,31.22,129600.0,24.1727,24.2347,24.1262,24.196,129600.0
2012-01-05 13:00:00,31.23,31.23,31.18,31.21,152900.0,24.2037,24.2037,24.165,24.1882,152900.0
2012-01-05 13:30:00,31.21,31.26,31.13,31.22,204600.0,24.1882,24.227,24.1262,24.196,204600.0
2012-01-05 14:00:00,31.21,31.31,31.2,31.2,262500.0,24.1882,24.2657,24.1805,24.1805,262500.0
2012-01-05 14:30:00,31.2,31.21,31.13,31.14,161800.0,24.1805,24.1882,24.1262,24.134,161800.0
2012-01-05 15:00:00,31.14,31.2,31.1,31.15,260500.0,24.134,24.1805,24.103,24.1417,260500.0
2012-01-05 15:30:00,31.15,31.2,31.07,31.14,890400.0,24.1417,24.1805,24.0797,24.134,890400.0
2012-01-06 09:30:00,31.21,31.33,30.89,30.92,166200.0,24.1882,24.2812,23.9402,23.9635,166200.0
2012-01-06 10:00:00,30.93,31.02,30.89,31.0,141500.0,23.9712,24.041,23.9402,24.0255,141500.0
2012-01-06 10:30:00,31.0,31.09,30.99,31.02,107100.0,24.0255,24.0952,24.0177,24.041,107100.0
2012-01-06 11:00:00,31.02,31.11,31.02,31.05,110100.0,24.041,24.1107,24.041,24.0642,110100.0
2012-01-06 11:30:00,31.06,31.2,31.05,31.16,242800.0,24.072,24.1805,24.0642,24.1495,242800.0
2012-01-06 12:00:00,31.16,31.18,31.09,31.12,101700.0,24.1495,24.165,24.0952,24.1185,101700.0
2012-01-06 12:30:00,31.12,31.14,31.0,31.0,196000.0,24.1185,24.134,24.0255,24.0255,196000.0
2012-01-06 13:00:00,31.0,31.05,30.9,30.9,90900.0,24.0255,24.0642,23.948,23.948,90900.0
2012-01-06 13:30:00,30.91,30.99,30.86,30.9,194500.0,23.9557,24.0177,23.917,23.948,194500.0
2012-01-06 14:00:00,30.9,30.91,30.75,30.77,290000.0,23.948,23.9557,23.8317,23.8472,290000.0
2012-01-06 14:30:00,30.77,30.86,30.77,30.78,237300.0,23.8472,23.917,23.8472,23.855,237300.0
2012-01-06 15:00:00,30.77,30.84,30.73,30.77,433900.0,23.8472,23.9015,23.8162,23.8472,433900.0
2012-01-06 15:30:00,30.77,30.88,30.71,30.72,764000.0,23.8472,23.9325,23.8007,23.8085,764000.0
2012-01-09 09:30:00,30.69,31.04,30.69,30.95,334400.0,23.7852,24.0565,23.7852,23.9867,334400.0
2012-01-09 10:00:00,30.95,31.06,30.92,31.04,171700.0,23.9867,24.072,23.9635,24.0565,171700.0
2012-01-09 10:30:00,31.04,31.06,30.89,30.91,129400.0,24.0565,24.072,23.9402,23.9557,129400.0
2012-01-09 11:00:00,30.91,31.02,30.88,31.01,171700.0,23.9557,24.041,23.9325,24.0332,171700.0
2012-01-09 11:30:00,31.01,31.08,30.96,30.97,230900.0,24.0332,24.0875,23.9945,24.0022,230900.0
2012-01-09 12:00:00,30.97,31.0,30.94,30.99,124800.0,24.0022,24.0255,23.979,24.0177,124800.0
2012-01-09 12:30:00,30.99,31.0,30.86,30.86,169200.0,24.0177,24.0255,23.917,23.917,169200.0
2012-01-09 13:00:00,30.87,30.89,30.78,30.84,99200.0,23.9247,23.9402,23.855,23.9015,99200.0
2012-01-09 13:30:00,30.84,30.85,30.77,30.82,118000.0,23.9015,23.9092,23.8472,23.886,118000.0
2012-01-09 14:00:00,30.82,30.83,30.77,30.81,104800.0,23.886,23.8937,23.8472,23.8782,104800.0
2012-01-09 14:30:00,30.81,30.82,30.7,30.74,230300.0,23.8782,23.886,23.793,23.824,230300.0
2012-01-09 15:00:00,30.74,30.8,30.72,30.77,225200.0,23.824,23.8705,23.8085,23.8472,225200.0
2012-01-09 15:30:00,30.78,30.82,30.76,30.77,525900.0,23.855,23.886,23.8395,23.8472,525900.0
2012-01-10 09:30:00,31.06,31.06,30.79,30.94,154500.0,24.072,24.072,23.8627,23.979,154500.0
2012-01-10 10:00:00,30.95,31.02,30.94,31.02,188500.0,23.9867,24.041,23.979,24.041,188500.0
2012-01-10 10:30:00,31.03,31.05,30.97,31.01,78900.0,24.0487,24.0642,24.0022,24.0332,78900.0
2012-01-10 11:00:00,31.01,31.01,30.94,30.95,87300.0,24.0332,24.0332,23.979,23.9867,87300.0
2012-01-10 11:30:00,30.95,31.06,30.94,31.05,291100.0,23.9867,24.072,23.979,24.0642,291100.0
2012-01-10 12:00:00,31.05,31.07,30.99,31.0,105000.0,24.0642,24.0797,24.0177,24.0255,105000.0
2012-01-10 12:30:00,31.0,31.03,30.97,31.0,84500.0,24.0255,24.0487,24.0022,24.0255,84500.0
2012-01-10 13:00:00,31.01,31.02,30.94,30.99,216100.0,24.0332,24.041,23.979,24.0177,216100.0
2012-01-10 13:30:00,30.99,31.01,30.96,30.97,77700.0,24.0177,24.0332,23.9945,24.0022,77700.0
2012-01-10 14:00:00,30.97,31.0,30.97,30.98,53200.0,24.0022,24.0255,24.0022,24.01,53200.0
2012-01-10 14:30:00,30.98,31.0,30.94,30.96,103400.0,24.01,24.0255,23.979,23.9945,103400.0
2012-01-10 15:00:00,30.96,30.96,30.9,30.9,174700.0,23.9945,23.9945,23.948,23.948,174700.0
2012-01-10 15:30:00,30.91,31.03,30.88,30.99,558600.0,23.9557,24.0487,23.9325,24.0177,558600.0
2012-01-11 09:30:00,30.87,30.98,30.75,30.89,130600.0,23.9247,24.01,23.8317,23.9402,130600.0
2012-01-11 10:00:00,30.89,31.06,30.88,31.04,111800.0,23.9402,24.072,23.9325,24.0565,111800.0
2012-01-11 10:30:00,31.04,31.18,31.02,31.17,122700.0,24.0565,24.165,24.041,24.1572,122700.0
2012-01-11 11:00:00,31.17,31.17,31.06,31.12,145300.0,24.1572,24.1572,24.072,24.1185,145300.0
2012-01-11 11:30:00,31.11,31.18,31.11,31.14,87500.0,24.1107,24.165,24.1107,24.134,87500.0
2012-01-11 12:00:00,31.15,31.24,31.14,31.24,170800.0,24.1417,24.2115,24.134,24.2115,170800.0
2012-01-11 12:30:00,31.24,31.3,31.21,31.28,268500.0,24.2115,24.258,24.1882,24.2425,268500.0
2012-01-11 13:00:00,31.29,31.3,31.23,31.27,142000.0,24.2502,24.258,24.2037,24.2347,142000.0
2012-01-11 13:30:00,31.28,31.31,31.22,31.22,204700.0,24.2425,24.2657,24.196,24.196,204700.0
2012-01-11 14:00:00,31.22,31.24,31.19,31.22,264000.0,24.196,24.2115,24.1727,24.196,264000.0
2012-01-11 14:30:00,31.23,31.29,31.18,31.18,187900.0,24.2037,24.2502,24.165,24.165,187900.0
2012-01-11 15:00:00,31.19,31.24,31.15,31.23,202700.0,24.1727,24.2115,24.1417,24.2037,202700.0
2012-01-11 15:30:00,31.23,31.24,31.17,31.19,400400.0,24.2037,24.2115,24.1572,24.1727,400400.0
2012-01-12 09:30:00,31.27,31.4,31.25,31.34,99900.0,24.2347,24.3355,24.2192,24.289,99900.0
2012-01-12 10:00:00,31.34,31.37,31.26,31.33,145800.0,24.289,24.3122,24.227,24.2812,145800.0
2012-01-12 10:30:00,31.33,31.35,31.29,31.29,116900.0,24.2812,24.2967,24.2502,24.2502,116900.0
2012-01-12 11:00:00,31.29,31.37,31.26,31.3,119900.0,24.2502,24.3122,24.227,24.258,119900.0
2012-01-12 11:30:00,31.3,31.34,31.28,31.34,74600.0,24.258,24.289,24.2425,24.289,74600.0
2012-01-12 12:00:00,31.34,31.35,31.31,31.35,103900.0,24.289,24.2967,24.2657,24.2967,103900.0
2012-01-12 12:30:00,31.35,31.36,31.3,31.3,91700.0,24.2967,24.3045,24.258,24.258,91700.0
2012-01-12 13:00:00,31.3,31.35,31.26,31.26,97500.0,24.258,24.2967,24.227,24.227,97500.0
2012-01-12 13:30:00,31.27,31.27,31.17,31.17,143300.0,24.2347,24.2347,24.1572,24.1572,143300.0
2012-01-12 14:00:00,31.18,31.18,31.12,31.13,105500.0,24.165,24.165,24.1185,24.1262,105500.0
2012-01-12 14:30:00,31.13,31.22,31.13,31.22,120600.0,24.1262,24.196,24.1262,24.196,120600.0
2012-01-12 15:00:00,31.21,31.31,31.21,31.3,279600.0,24.1882,24.2657,24.1882,24.258,279600.0
2012-01-12 15:30:00,31.3,31.48,31.3,31.38,506000.0,24.258,24.3975,24.258,24.32,506000.0
2012-01-13 09:30:00,31.08,31.28,30.95,30.98,207100.0,24.0875,24.2425,23.9867,24.01,207100.0
2012-01-13 10:00:00,30.97,31.06,30.95,30.95,276100.0,24.0022,24.072,23.9867,23.9867,276100.0
2012-01-13 10:30:00,30.94,31.08,30.93,31.0,246900.0,23.979,24.0875,23.9712,24.0255,246900.0
2012-01-13 11:00:00,30.99,31.14,30.93,31.12,159700.0,24.0177,24.134,23.9712,24.1185,159700.0
2012-01-13 11:30:00,31.13,31.21,31.09,31.18,106200.0,24.1262,24.1882,24.0952,24.165,106200.0
2012-01-13 12:00:00,31.17,31.19,31.11,31.18,100400.0,24.1572,24.1727,24.1107,24.165,100400.0
2012-01-13 12:30:00,31.18,31.28,31.14,31.28,59900.0,24.165,24.2425,24.134,24.2425,59900.0
2012-01-13 13:00:00,31.28,31.28,31.15,31.18,90800.0,24.2425,24.2425,24.1417,24.165,90800.0
2012-01-13 13:30:00,31.18,31.3,31.16,31.29,75400.0,24.165,24.258,24.1495,24.2502,75400.0
2012-01-13 14:00:00,31.28,31.31,31.25,31.29,85100.0,24.2425,24.2657,24.2192,24.2502,85100.0
2012-01-13 14:30:00,31.3,31.33,31.23,31.25,70000.0,24.258,24.2812,24.2037,24.2192,70000.0
2012-01-13 15:00:00,31.26,31.34,31.25,31.34,220300.0,24.227,24.289,24.2192,24.289,220300.0
2012-01-13 15:30:00,31.33,31.41,31.33,31.36,285200.0,24.2812,24.3432,24.2812,24.3045,285200.0
2012-01-17 09:30:00,31.54,31.86,31.49,31.83,220700.0,24.444,24.692,24.4052,24.6687,220700.0
2012-01-17 10:00:00,31.83,31.84,31.68,31.72,165000.0,24.6687,24.6765,24.5525,24.5835,165000.0
2012-01-17 10:30:00,31.72,31.72,31.63,31.69,81900.0,24.5835,24.5835,24.5137,24.5602,81900.0
2012-01-17 11:00:00,31.69,31.7,31.64,31.66,87200.0,24.5602,24.568,24.5215,24.537,87200.0
2012-01-17 11:30:00,31.67,31.67,31.61,31.63,75400.0,24.5447,24.5447,24.4982,24.5137,75400.0
2012-01-17 12:00:00,31.63,31.65,31.58,31.6,99200.0,24.5137,24.5292,24.475,24.4905,99200.0
2012-01-17 12:30:00,31.6,31.6,31.53,31.53,101000.0,24.4905,24.4905,24.4362,24.4362,101000.0
2012-01-17 13:00:00,31.53,31.54,31.5,31.5,123700.0,24.4362,24.444,24.413,24.413,123700.0
2012-01-17 13:30:00,31.51,31.53,31.47,31.47,60500.0,24.4207,24.4362,24.3897,24.3897,60500.0
2012-01-17 14:00:00,31.47,31.47,31.42,31.42,88000.0,24.3897,24.3897,24.351,24.351,88000.0
2012-01-17 14:30:00,31.42,31.44,31.35,31.36,69100.0,24.351,24.3665,24.2967,24.3045,69100.0
2012-01-17 15:00:00,31.35,31.35,31.27,31.34,117100.0,24.2967,24.2967,24.2347,24.289,117100.0
2012-01-17 15:30:00,31.34,31.4,31.32,31.35,377100.0,24.289,24.3355,24.2735,24.2967,377100.0
2012-01-18 09:30:00,31.25,31.46,31.25,31.41,251300.0,24.2192,24.382,24.2192,24.3432,251300.0
2012-01-18 10:00:00,31.41,31.49,31.39,31.43,151500.0,24.3432,24.4052,24.3277,24.3587,151500.0
2012-01-18 10:30:00,31.43,31.44,31.39,31.39,117700.0,24.3587,24.3665,24.3277,24.3277,117700.0
2012-01-18 11:00:00,31.39,31.4,31.3,31.33,86600.0,24.3277,24.3355,24.258,24.2812,86600.0
2012-01-18 11:30:00,31.33,31.36,31.29,31.36,75900.0,24.2812,24.3045,24.2502,24.3045,75900.0
2012-01-18 12:00:00,31.36,31.38,31.32,31.36,77500.0,24.3045,24.32,24.2735,24.3045,77500.0
2012-01-18 12:30:00,31.36,31.42,31.34,31.39,71800.0,24.3045,24.351,24.289,24.3277,71800.0
2012-01-18 13:00:00,31.39,31.41,31.36,31.36,35100.0,24.3277,24.3432,24.3045,24.3045,35100.0
2012-01-18 13:30:00,31.37,31.41,31.34,31.35,65500.0,24.3122,24.3432,24.289,24.2967,65500.0
2012-01-18 14:00:00,31.35,31.41,31.35,31.41,78200.0,24.2967,24.3432,24.2967,24.3432,78200.0
2012-01-18 14:30:00,31.41,31.41,31.35,31.38,93200.0,24.3432,24.3432,24.2967,24.32,93200.0
2012-01-18 15:00:00,31.38,31.43,31.37,31.41,140600.0,24.32,24.3587,24.3122,24.3432,140600.0
2012-01-18 15:30:00,31.41,31.48,31.39,31.47,335700.0,24.3432,24.3975,24.3277,24.3897,335700.0
2012-01-19 09:30:00,31.61,31.61,31.17,31.24,337800.0,24.4982,24.4982,24.1572,24.2115,337800.0
2012-01-19 10:00:00,31.24,31.41,31.21,31.4,162800.0,24.2115,24.3432,24.1882,24.3355,162800.0
2012-01-19 10:30:00,31.4,31.45,31.33,31.42,272000.0,24.3355,24.3742,24.2812,24.351,272000.0
2012-01-19 11:00:00,31.41,31.47,31.35,31.43,416200.0,24.3432,24.3897,24.2967,24.3587,416200.0
2012-01-19 11:30:00,31.43,31.47,31.41,31.45,120700.0,24.3587,24.3897,24.3432,24.3742,120700.0
2012-01-19 12:00:00,31.45,31.46,31.35,31.4,98700.0,24.3742,24.382,24.2967,24.3355,98700.0
2012-01-19 12:30:00,31.4,31.51,31.39,31.51,96700.0,24.3355,24.4207,24.3277,24.4207,96700.0
2012-01-19 13:00:00,31.51,31.58,31.51,31.54,42000.0,24.4207,24.475,24.4207,24.444,42000.0
2012-01-19 13:30:00,31.53,31.62,31.52,31.55,78200.0,24.4362,24.506,24.4285,24.4517,78200.0
2012-01-19 14:00:00,31.56,31.59,31.47,31.48,76000.0,24.4595,24.4827,24.3897,24.3975,76000.0
2012-01-19 14:30:00,31.47,31.51,31.43,31.48,83100.0,24.3897,24.4207,24.3587,24.3975,83100.0
2012-01-19 15:00:00,31.48,31.54,31.48,31.54,151800.0,24.3975,24.444,24.3975,24.444,151800.0
2012-01-19 15:30:00,31.54,31.54,31.44,31.48,601100.0,24.444,24.444,24.3665,24.3975,601100.0
2012-01-20 09:30:00,31.53,31.53,31.32,31.48,437400.0,24.4362,24.4362,24.2735,24.3975,437400.0
2012-01-20 10:00:00,31.47,31.61,31.42,31.57,103000.0,24.3897,24.4982,24.351,24.4672,103000.0
2012-01-20 10:30:00,31.56,31.61,31.55,31.59,79400.0,24.4595,24.4982,24.4517,24.4827,79400.0
2012-01-20 11:00:00,31.59,31.6,31.48,31.51,127500.0,24.4827,24.4905,24.3975,24.4207,127500.0
2012-01-20 11:30:00,31.51,31.52,31.46,31.52,150500.0,24.4207,24.4285,24.382,24.4285,150500.0
2012-01-20 12:00:00,31.52,31.56,31.48,31.48,67300.0,24.4285,24.4595,24.3975,24.3975,67300.0
2012-01-20 12:30:00,31.49,31.51,31.48,31.5,77900.0,24.4052,24.4207,24.3975,24.413,77900.0
2012-01-20 13:00:00,31.5,31.52,31.48,31.51,103400.0,24.413,24.4285,24.3975,24.4207,103400.0
2012-01-20 13:30:00,31.52,31.52,31.47,31.47,198700.0,24.4285,24.4285,24.3897,24.3897,198700.0
2012-01-20 14:00:00,31.47,31.54,31.46,31.53,106100.0,24.3897,24.444,24.382,24.4362,106100.0
2012-01-20 14:30:00,31.53,31.56,31.52,31.53,70200.0,24.4362,24.4595,24.4285,24.4362,70200.0
2012-01-20 15:00:00,31.54,31.64,31.53,31.58,188100.0,24.444,24.5215,24.4362,24.475,188100.0
2012-01-20 15:30:00,31.58,31.64,31.51,31.64,306400.0,24.475,24.5215,24.4207,24.5215,306400.0
2012-01-23 09:30:00,31.52,31.62,31.45,31.51,202500.0,24.4285,24.506,24.3742,24.4207,202500.0
2012-01-23 10:00:00,31.52,31.59,31.49,31.58,161000.0,24.4285,24.4827,24.4052,24.475,161000.0
2012-01-23 10:30:00,31.57,31.61,31.54,31.6,93600.0,24.4672,24.4982,24.444,24.4905,93600.0
2012-01-23 11:00:00,31.59,31.6,31.53,31.57,55400.0,24.4827,24.4905,24.4362,24.4672,55400.0
2012-01-23 11:30:00,31.56,31.57,31.41,31.43,99100.0,24.4595,24.4672,24.3432,24.3587,99100.0
2012-01-23 12:00:00,31.42,31.42,31.34,31.41,118100.0,24.351,24.351,24.289,24.3432,118100.0
2012-01-23 12:30:00,31.41,31.41,31.37,31.38,60600.0,24.3432,24.3432,24.3122,24.32,60600.0
2012-01-23 13:00:00,31.37,31.42,31.37,31.4,69400.0,24.3122,24.351,24.3122,24.3355,69400.0
2012-01-23 13:30:00,31.39,31.45,31.37,31.4,50600.0,24.3277,24.3742,24.3122,24.3355,50600.0
2012-01-23 14:00:00,31.4,31.4,31.3,31.34,62400.0,24.3355,24.3355,24.258,24.289,62400.0
2012-01-23 14:30:00,31.34,31.38,31.27,31.35,56700.0,24.289,24.32,24.2347,24.2967,56700.0
2012-01-23 15:00:00,31.36,31.46,31.32,31.43,106100.0,24.3045,24.382,24.2735,24.3587,106100.0
2012-01-23 15:30:00,31.43,31.44,31.37,31.38,264600.0,24.3587,24.3665,24.3122,24.32,264600.0
2012-01-24 09:30:00,31.18,31.24,31.07,31.21,217500.0,24.165,24.2115,24.0797,24.1882,217500.0
2012-01-24 10:00:00,31.2,31.31,31.18,31.29,208900.0,24.1805,24.2657,24.165,24.2502,208900.0
2012-01-24 10:30:00,31.28,31.38,31.28,31.38,103600.0,24.2425,24.32,24.2425,24.32,103600.0
2012-01-24 11:00:00,31.38,31.42,31.35,31.39,66400.0,24.32,24.351,24.2967,24.3277,66400.0
2012-01-24 11:30:00,31.4,31.42,31.37,31.4,101300.0,24.3355,24.351,24.3122,24.3355,101300.0
2012-01-24 12:00:00,31.4,31.41,31.27,31.28,179100.0,24.3355,24.3432,24.2347,24.2425,179100.0
2012-01-24 12:30:00,31.27,31.32,31.27,31.3,54800.0,24.2347,24.2735,24.2347,24.258,54800.0
2012-01-24 13:00:00,31.3,31.3,31.19,31.2,129000.0,24.258,24.258,24.1727,24.1805,129000.0
2012-01-24 13:30:00,31.21,31.21,31.17,31.17,44800.0,24.1882,24.1882,24.1572,24.1572,44800.0
2012-01-24 14:00:00,31.17,31.22,31.17,31.21,76400.0,24.1572,24.196,24.1572,24.1882,76400.0
2012-01-24 14:30:00,31.21,31.26,31.18,31.19,82100.0,24.1882,24.227,24.165,24.1727,82100.0
2012-01-24 15:00:00,31.18,31.27,31.18,31.24,176700.0,24.165,24.2347,24.165,24.2115,176700.0
2012-01-24 15:30:00,31.23,31.24,31.14,31.16,393800.0,24.2037,24.2115,24.134,24.1495,393800.0
2012-01-25 09:30:00,31.11,31.23,31.07,31.15,98000.0,24.1107,24.2037,24.0797,24.1417,98000.0
2012-01-25 10:00:00,31.14,31.3,31.13,31.27,112700.0,24.134,24.258,24.1262,24.2347,112700.0
2012-01-25 10:30:00,31.28,31.3,31.23,31.28,70400.0,24.2425,24.258,24.2037,24.2425,70400.0
2012-01-25 11:00:00,31.28,31.33,31.25,31.3,118100.0,24.2425,24.2812,24.2192,24.258,118100.0
2012-01-25 11:30:00,31.3,31.36,31.28,31.31,124500.0,24.258,24.3045,24.2425,24.2657,124500.0
2012-01-25 12:00:00,31.31,31.35,31.21,31.27,114700.0,24.2657,24.2967,24.1882,24.2347,114700.0
2012-01-25 12:30:00,31.28,31.36,31.23,31.33,183000.0,24.2425,24.3045,24.2037,24.2812,183000.0
2012-01-25 13:00:00,31.33,31.54,31.33,31.45,185500.0,24.2812,24.444,24.2812,24.3742,185500.0
2012-01-25 13:30:00,31.44,31.5,31.38,31.5,177700.0,24.3665,24.413,24.32,24.413,177700.0
2012-01-25 14:00:00,31.51,31.53,31.38,31.39,200300.0,24.4207,24.4362,24.32,24.3277,200300.0
2012-01-25 14:30:00,31.4,31.53,31.4,31.5,117600.0,24.3355,24.4362,24.3355,24.413,117600.0
2012-01-25 15:00:00,31.5,31.51,31.44,31.49,130100.0,24.413,24.4207,24.3665,24.4052,130100.0
2012-01-25 15:30:00,31.48,31.54,31.46,31.51,479300.0,24.3975,24.444,24.382,24.4207,479300.0
2012-01-26 09:30:00,31.54,31.65,31.3,31.64,133500.0,24.6132,24.6991,24.4259,24.6913,133500.0
2012-01-26 10:00:00,31.64,31.67,31.57,31.66,174600.0,24.6913,24.7147,24.6366,24.7069,174600.0
2012-01-26 10:30:00,31.66,31.66,31.59,31.59,132400.0,24.7069,24.7069,24.6523,24.6523,132400.0
2012-01-26 11:00:00,31.59,31.65,31.57,31.65,113800.0,24.6523,24.6991,24.6366,24.6991,113800.0
2012-01-26 11:30:00,31.65,31.67,31.58,31.63,173400.0,24.6991,24.7147,24.6444,24.6835,173400.0
2012-01-26 12:00:00,31.62,31.68,31.62,31.66,107500.0,24.6757,24.7225,24.6757,24.7069,107500.0
2012-01-26 12:30:00,31.65,31.71,31.65,31.68,96900.0,24.6991,24.7459,24.6991,24.7225,96900.0
2012-01-26 13:00:00,31.68,31.71,31.64,31.65,136400.0,24.7225,24.7459,24.6913,24.6991,136400.0
2012-01-26 13:30:00,31.65,31.67,31.58,31.6,145300.0,24.6991,24.7147,24.6444,24.6601,145300.0
2012-01-26 14:00:00,31.6,31.62,31.58,31.6,135800.0,24.6601,24.6757,24.6444,24.6601,135800.0
2012-01-26 14:30:00,31.6,31.67,31.59,31.62,150700.0,24.6601,24.7147,24.6523,24.6757,150700.0
2012-01-26 15:00:00,31.61,31.74,31.59,31.7,304100.0,24.6679,24.7693,24.6523,24.7381,304100.0
2012-01-26 15:30:00,31.7,31.8,31.7,31.79,613300.0,24.7381,24.8161,24.7381,24.8083,613300.0
2012-01-27 09:30:00,31.54,31.84,31.49,31.67,241500.0,24.6132,24.8473,24.5742,24.7147,241500.0
2012-01-27 10:00:00,31.67,31.68,31.55,31.64,166300.0,24.7147,24.7225,24.621,24.6913,166300.0
2012-01-27 10:30:00,31.64,31.72,31.61,31.72,159500.0,24.6913,24.7537,24.6679,24.7537,159500.0
2012-01-27 11:00:00,31.72,31.78,31.7,31.77,138500.0,24.7537,24.8005,24.7381,24.7927,138500.0
2012-01-27 11:30:00,31.78,31.78,31.67,31.74,142600.0,24.8005,24.8005,24.7147,24.7693,142600.0
2012-01-27 12:00:00,31.74,31.8,31.7,31.77,126900.0,24.7693,24.8161,24.7381,24.7927,126900.0
2012-01-27 12:30:00,31.78,31.78,31.68,31.7,106200.0,24.8005,24.8005,24.7225,24.7381,106200.0
2012-01-27 13:00:00,31.7,31.74,31.67,31.69,92400.0,24.7381,24.7693,24.7147,24.7303,92400.0
2012-01-27 13:30:00,31.69,31.85,31.68,31.84,111900.0,24.7303,24.8552,24.7225,24.8473,111900.0
2012-01-27 14:00:00,31.85,31.88,31.8,31.84,209900.0,24.8552,24.8786,24.8161,24.8473,209900.0
2012-01-27 14:30:00,31.83,31.85,31.78,31.81,202100.0,24.8395,24.8552,24.8005,24.8239,202100.0
2012-01-27 15:00:00,31.81,31.94,31.8,31.9,189600.0,24.8239,24.9254,24.8161,24.8942,189600.0
2012-01-27 15:30:00,31.9,31.9,31.77,31.77,601900.0,24.8942,24.8942,24.7927,24.7927,601900.0
2012-01-30 09:30:00,31.47,31.52,31.28,31.43,185400.0,24.5586,24.5976,24.4103,24.5274,185400.0
2012-01-30 10:00:00,31.42,31.44,31.34,31.4,168200.0,24.5196,24.5352,24.4572,24.504,168200.0
2012-01-30 10:30:00,31.39,31.45,31.32,31.33,64600.0,24.4962,24.543,24.4415,24.4494,64600.0
2012-01-30 11:00:00,31.33,31.38,31.3,31.36,325500.0,24.4494,24.4884,24.4259,24.4728,325500.0
2012-01-30 11:30:00,31.37,31.56,31.37,31.55,154900.0,24.4806,24.6288,24.4806,24.621,154900.0
2012-01-30 12:00:00,31.55,31.61,31.54,31.56,115400.0,24.621,24.6679,24.6132,24.6288,115400.0
2012-01-30 12:30:00,31.56,31.6,31.52,31.58,94600.0,24.6288,24.6601,24.5976,24.6444,94600.0
2012-01-30 13:00:00,31.57,31.58,31.5,31.54,125600.0,24.6366,24.6444,24.582,24.6132,125600.0
2012-01-30 13:30:00,31.54,31.59,31.52,31.59,87400.0,24.6132,24.6523,24.5976,24.6523,87400.0
2012-01-30 14:00:00,31.59,31.68,31.58,31.62,95100.0,24.6523,24.7225,24.6444,24.6757,95100.0
2012-01-30 14:30:00,31.62,31.66,31.58,31.61,107300.0,24.6757,24.7069,24.6444,24.6679,107300.0
2012-01-30 15:00:00,31.62,31.62,31.52,31.58,207000.0,24.6757,24.6757,24.5976,24.6444,207000.0
2012-01-30 15:30:00,31.58,31.6,31.51,31.59,358600.0,24.6444,24.6601,24.5898,24.6523,358600.0
2012-01-31 09:30:00,31.8,31.94,31.7,31.77,182200.0,24.8161,24.9254,24.7381,24.7927,182200.0
2012-01-31 10:00:00,31.76,31.76,31.63,31.69,197100.0,24.7849,24.7849,24.6835,24.7303,197100.0
2012-01-31 10:30:00,31.69,31.71,31.61,31.66,112000.0,24.7303,24.7459,24.6679,24.7069,112000.0
2012-01-31 11:00:00,31.67,31.67,31.6,31.64,84200.0,24.7147,24.7147,24.6601,24.6913,84200.0
2012-01-31 11:30:00,31.64,31.67,31.62,31.65,74700.0,24.6913,24.7147,24.6757,24.6991,74700.0
2012-01-31 12:00:00,31.64,31.67,31.63,31.65,67900.0,24.6913,24.7147,24.6835,24.6991,67900.0
2012-01-31 12:30:00,31.65,31.67,31.59,31.6,85300.0,24.6991,24.7147,24.6523,24.6601,85300.0
2012-01-31 13:00:00,31.6,31.61,31.5,31.5,161700.0,24.6601,24.6679,24.582,24.582,161700.0
2012-01-31 13:30:00,31.5,31.51,31.43,31.49,132200.0,24.582,24.5898,24.5274,24.5742,132200.0
2012-01-31 14:00:00,31.49,31.61,31.47,31.6,129800.0,24.5742,24.6679,24.5586,24.6601,129800.0
2012-01-31 14:30:00,31.6,31.61,31.56,31.59,76100.0,24.6601,24.6679,24.6288,24.6523,76100.0
2012-01-31 15:00:00,31.6,31.6,31.52,31.57,152400.0,24.6601,24.6601,24.5976,24.6366,152400.0
2012-01-31 15:30:00,31.57,31.63,31.54,31.59,477600.0,24.6366,24.6835,24.6132,24.6523,477600.0
2012-02-01 09:30:00,31.96,32.49,31.74,32.39,633300.0,24.941,25.3546,24.7693,25.2766,633300.0
2012-02-01 10:00:00,32.39,32.42,32.11,32.12,372900.0,25.2766,25.3,25.0581,25.0659,372900.0
2012-02-01 10:30:00,32.11,32.21,32.07,32.14,164400.0,25.0581,25.1361,25.0268,25.0815,164400.0
2012-02-01 11:00:00,32.14,32.18,31.96,31.97,326700.0,25.0815,25.1127,24.941,24.9488,326700.0
2012-02-01 11:30:00,31.98,32.14,31.98,32.11,200600.0,24.9566,25.0815,24.9566,25.0581,200600.0
2012-02-01 12:00:00,32.11,32.17,32.1,32.14,178100.0,25.0581,25.1049,25.0502,25.0815,178100.0
2012-02-01 12:30:00,32.15,32.19,32.1,32.17,208100.0,25.0893,25.1205,25.0502,25.1049,208100.0
2012-02-01 13:00:00,32.17,32.2,32.12,32.13,166400.0,25.1049,25.1283,25.0659,25.0737,166400.0
2012-02-01 13:30:00,32.14,32.15,32.09,32.15,249900.0,25.0815,25.0893,25.0424,25.0893,249900.0
2012-02-01 14:00:00,32.15,32.15,32.13,32.14,106400.0,25.0893,25.0893,25.0737,25.0815,106400.0
2012-02-01 14:30:00,32.14,32.2,32.13,32.17,138800.0,25.0815,25.1283,25.0737,25.1049,138800.0
2012-02-01 15:00:00,32.17,32.23,32.14,32.16,202000.0,25.1049,25.1517,25.0815,25.0971,202000.0
2012-02-01 15:30:00,32.15,32.16,32.06,32.1,517000.0,25.0893,25.0971,25.019,25.0502,517000.0
2012-02-02 09:30:00,32.22,32.22,32.01,32.09,164000.0,25.1439,25.1439,24.98,25.0424,164000.0
2012-02-02 10:00:00,32.08,32.09,31.95,31.95,130200.0,25.0346,25.0424,24.9332,24.9332,130200.0
2012-02-02 10:30:00,31.94,32.03,31.93,32.0,218700.0,24.9254,24.9956,24.9176,24.9722,218700.0
2012-02-02 11:00:00,32.01,32.03,31.98,32.0,69800.0,24.98,24.9956,24.9566,24.9722,69800.0
2012-02-02 11:30:00,32.0,32.02,31.95,31.97,88700.0,24.9722,24.9878,24.9332,24.9488,88700.0
2012-02-02 12:00:00,31.97,32.01,31.94,31.99,183600.0,24.9488,24.98,24.9254,24.9644,183600.0
2012-02-02 12:30:00,31.99,32.01,31.91,31.91,154100.0,24.9644,24.98,24.902,24.902,154100.0
2012-02-02 13:00:00,31.92,31.94,31.87,31.89,120600.0,24.9098,24.9254,24.8708,24.8864,120600.0
2012-02-02 13:30:00,31.89,31.89,31.83,31.87,110900.0,24.8864,24.8864,24.8395,24.8708,110900.0
2012-02-02 14:00:00,31.87,31.91,31.86,31.91,108700.0,24.8708,24.902,24.863,24.902,108700.0
2012-02-02 14:30:00,31.91,31.93,31.85,31.88,145500.0,24.902,24.9176,24.8552,24.8786,145500.0
2012-02-02 15:00:00,31.87,31.91,31.87,31.89,166400.0,24.8708,24.902,24.8708,24.8864,166400.0
2012-02-02 15:30:00,31.89,31.94,31.87,31.91,417600.0,24.8864,24.9254,24.8708,24.902,417600.0
2012-02-03 09:30:00,32.28,32.41,32.04,32.07,261000.0,25.1907,25.2922,25.0034,25.0268,261000.0
2012-02-03 10:00:00,32.07,32.15,32.04,32.11,231400.0,25.0268,25.0893,25.0034,25.0581,231400.0
2012-02-03 10:30:00,32.11,32.31,32.11,32.28,154100.0,25.0581,25.2141,25.0581,25.1907,154100.0
2012-02-03 11:00:00,32.28,32.29,32.15,32.17,196100.0,25.1907,25.1985,25.0893,25.1049,196100.0
2012-02-03 11:30:00,32.16,32.21,32.07,32.08,167100.0,25.0971,25.1361,25.0268,25.0346,167100.0
2012-02-03 12:00:00,32.08,32.11,32.05,32.06,144500.0,25.0346,25.0581,25.0112,25.019,144500.0
2012-02-03 12:30:00,32.07,32.23,32.05,32.17,152700.0,25.0268,25.1517,25.0112,25.1049,152700.0
2012-02-03 13:00:00,32.17,32.18,32.14,32.14,89900.0,25.1049,25.1127,25.0815,25.0815,89900.0
2012-02-03 13:30:00,32.14,32.16,32.11,32.15,61300.0,25.0815,25.0971,25.0581,25.0893,61300.0
2012-02-03 14:00:00,32.16,32.22,32.15,32.2,120700.0,25.0971,25.1439,25.0893,25.1283,120700.0
2012-02-03 14:30:00,32.2,32.26,32.2,32.26,92600.0,25.1283,25.1751,25.1283,25.1751,92600.0
2012-02-03 15:00:00,32.26,32.35,32.25,32.34,366600.0,25.1751,25.2453,25.1673,25.2375,366600.0
2012-02-03 15:30:00,32.34,32.55,32.33,32.52,972500.0,25.2375,25.4014,25.2297,25.378,972500.0
2012-02-06 09:30:00,32.37,32.37,32.12,32.15,320800.0,25.2609,25.2609,25.0659,25.0893,320800.0
2012-02-06 10:00:00,32.15,32.15,32.08,32.08,94600.0,25.0893,25.0893,25.0346,25.0346,94600.0
2012-02-06 10:30:00,32.08,32.14,32.02,32.13,81900.0,25.0346,25.0815,24.9878,25.0737,81900.0
2012-02-06 11:00:00,32.13,32.18,32.11,32.11,76200.0,25.0737,25.1127,25.0581,25.0581,76200.0
2012-02-06 11:30:00,32.12,32.16,32.09,32.13,62800.0,25.0659,25.0971,25.0424,25.0737,62800.0
2012-02-06 12:00:00,32.14,32.19,32.13,32.14,74900.0,25.0815,25.1205,25.0737,25.0815,74900.0
2012-02-06 12:30:00,32.14,32.22,32.11,32.22,78300.0,25.0815,25.1439,25.0581,25.1439,78300.0
2012-02-06 13:00:00,32.22,32.26,32.21,32.26,83900.0,25.1439,25.1751,25.1361,25.1751,83900.0
2012-02-06 13:30:00,32.26,32.26,32.18,32.2,110400.0,25.1751,25.1751,25.1127,25.1283,110400.0
2012-02-06 14:00:00,32.2,32.25,32.19,32.25,80700.0,25.1283,25.1673,25.1205,25.1673,80700.0
2012-02-06 14:30:00,32.25,32.26,32.24,32.25,63700.0,25.1673,25.1751,25.1595,25.1673,63700.0
2012-02-06 15:00:00,32.25,32.26,32.19,32.2,129100.0,25.1673,25.1751,25.1205,25.1283,129100.0
2012-02-06 15:30:00,32.19,32.24,32.19,32.21,408800.0,25.1205,25.1595,25.1205,25.1361,408800.0
2012-02-07 09:30:00,32.1,32.35,32.05,32.27,268900.0,25.0502,25.2453,25.0112,25.1829,268900.0
2012-02-07 10:00:00,32.26,32.4,32.26,32.35,172000.0,25.1751,25.2844,25.1751,25.2453,172000.0
2012-02-07 10:30:00,32.36,32.41,32.33,32.4,93500.0,25.2531,25.2922,25.2297,25.2844,93500.0
2012-02-07 11:00:00,32.4,32.54,32.39,32.54,110200.0,25.2844,25.3936,25.2766,25.3936,110200.0
2012-02-07 11:30:00,32.53,32.59,32.48,32.56,76300.0,25.3858,25.4326,25.3468,25.4092,76300.0
2012-02-07 12:00:00,32.56,32.6,32.55,32.57,45700.0,25.4092,25.4404,25.4014,25.417,45700.0
2012-02-07 12:30:00,32.57,32.58,32.52,32.57,47300.0,25.417,25.4248,25.378,25.417,47300.0
2012-02-07 13:00:00,32.57,32.6,32.53,32.54,119600.0,25.417,25.4404,25.3858,25.3936,119600.0
2012-02-07 13:30:00,32.54,32.61,32.5,32.6,113300.0,25.3936,25.4482,25.3624,25.4404,113300.0
2012-02-07 14:00:00,32.59,32.61,32.56,32.59,92900.0,25.4326,25.4482,25.4092,25.4326,92900.0
2012-02-07 14:30:00,32.59,32.63,32.56,32.57,160400.0,25.4326,25.4638,25.4092,25.417,160400.0
2012-02-07 15:00:00,32.56,32.72,32.56,32.71,200700.0,25.4092,25.5341,25.4092,25.5263,200700.0
2012-02-07 15:30:00,32.71,32.72,32.63,32.63,715400.0,25.5263,25.5341,25.4638,25.4638,715400.0
2012-02-08 09:30:00,32.6,32.66,32.32,32.66,181500.0,25.4404,25.4873,25.2219,25.4873,181500.0
2012-02-08 10:00:00,32.66,32.67,32.55,32.59,100200.0,25.4873,25.4951,25.4014,25.4326,100200.0
2012-02-08 10:30:00,32.58,32.58,32.47,32.58,114300.0,25.4248,25.4248,25.339,25.4248,114300.0
2012-02-08 11:00:00,32.58,32.67,32.5,32.66,195000.0,25.4248,25.4951,25.3624,25.4873,195000.0
2012-02-08 11:30:00,32.66,32.66,32.53,32.53,155400.0,25.4873,25.4873,25.3858,25.3858,155400.0
2012-02-08 12:00:00,32.54,32.59,32.48,32.49,149700.0,25.3936,25.4326,25.3468,25.3546,149700.0
2012-02-08 12:30:00,32.48,32.49,32.43,32.44,52900.0,25.3468,25.3546,25.3078,25.3156,52900.0
2012-02-08 13:00:00,32.44,32.47,32.42,32.45,81600.0,25.3156,25.339,25.3,25.3234,81600.0
2012-02-08 13:30:00,32.44,32.49,32.42,32.46,63200.0,25.3156,25.3546,25.3,25.3312,63200.0
2012-02-08 14:00:00,32.47,32.5,32.41,32.45,163600.0,25.339,25.3624,25.2922,25.3234,163600.0
2012-02-08 14:30:00,32.45,32.5,32.43,32.46,94900.0,25.3234,25.3624,25.3078,25.3312,94900.0
2012-02-08 15:00:00,32.46,32.5,32.41,32.44,165700.0,25.3312,25.3624,25.2922,25.3156,165700.0
2012-02-08 15:30:00,32.44,32.44,32.38,32.42,555800.0,25.3156,25.3156,25.2688,25.3,555800.0
2012-02-09 09:30:00,32.43,32.63,32.37,32.53,199000.0,25.3078,25.4638,25.2609,25.3858,199000.0
2012-02-09 10:00:00,32.53,32.54,32.41,32.45,168200.0,25.3858,25.3936,25.2922,25.3234,168200.0
2012-02-09 10:30:00,32.45,32.51,32.41,32.43,113400.0,25.3234,25.3702,25.2922,25.3078,113400.0
2012-02-09 11:00:00,32.44,32.46,32.36,32.37,93500.0,25.3156,25.3312,25.2531,25.2609,93500.0
2012-02-09 11:30:00,32.36,32.5,32.31,32.48,82500.0,25.2531,25.3624,25.2141,25.3468,82500.0
2012-02-09 12:00:00,32.49,32.51,32.46,32.49,72200.0,25.3546,25.3702,25.3312,25.3546,72200.0
2012-02-09 12:30:00,32.48,32.58,32.48,32.58,121300.0,25.3468,25.4248,25.3468,25.4248,121300.0
2012-02-09 13:00:00,32.58,32.64,32.56,32.61,88400.0,25.4248,25.4717,25.4092,25.4482,88400.0
2012-02-09 13:30:00,32.61,32.65,32.6,32.65,165100.0,25.4482,25.4795,25.4404,25.4795,165100.0
2012-02-09 14:00:00,32.64,32.65,32.61,32.62,63700.0,25.4717,25.4795,25.4482,25.456,63700.0
2012-02-09 14:30:00,32.61,32.62,32.59,32.61,74400.0,25.4482,25.456,25.4326,25.4482,74400.0
2012-02-09 15:00:00,32.6,32.61,32.54,32.57,125900.0,25.4404,25.4482,25.3936,25.417,125900.0
2012-02-09 15:30:00,32.57,32.57,32.45,32.46,777600.0,25.417,25.417,25.3234,25.3312,777600.0
2012-02-10 09:30:00,32.19,32.33,32.08,32.11,161600.0,25.1205,25.2297,25.0346,25.0581,161600.0
2012-02-10 10:00:00,32.11,32.15,32.01,32.06,283400.0,25.0581,25.0893,24.98,25.019,283400.0
2012-02-10 10:30:00,32.06,32.16,32.05,32.13,139700.0,25.019,25.0971,25.0112,25.0737,139700.0
2012-02-10 11:00:00,32.14,32.15,32.08,32.09,155600.0,25.0815,25.0893,25.0346,25.0424,155600.0
2012-02-10 11:30:00,32.1,32.16,32.09,32.13,271900.0,25.0502,25.0971,25.0424,25.0737,271900.0
2012-02-10 12:00:00,32.13,32.14,32.06,32.07,72900.0,25.0737,25.0815,25.019,25.0268,72900.0
2012-02-10 12:30:00,32.07,32.12,32.07,32.11,106900.0,25.0268,25.0659,25.0268,25.0581,106900.0
2012-02-10 13:00:00,32.12,32.13,32.07,32.09,166300.0,25.0659,25.0737,25.0268,25.0424,166300.0
2012-02-10 13:30:00,32.1,32.1,31.96,31.97,342700.0,25.0502,25.0502,24.941,24.9488,342700.0
2012-02-10 14:00:00,31.98,32.01,31.96,31.98,95200.0,24.9566,24.98,24.941,24.9566,95200.0
2012-02-10 14:30:00,31.98,32.03,31.98,32.01,140500.0,24.9566,24.9956,24.9566,24.98,140500.0
2012-02-10 15:00:00,32.01,32.01,31.96,31.99,203300.0,24.98,24.98,24.941,24.9644,203300.0
2012-02-10 15:30:00,32.0,32.06,31.97,32.04,587900.0,24.9722,25.019,24.9488,25.0034,587900.0
2012-02-13 09:30:00,32.26,32.47,32.25,32.33,273200.0,25.1751,25.339,25.1673,25.2297,273200.0
2012-02-13 10:00:00,32.33,32.44,32.32,32.43,325500.0,25.2297,25.3156,25.2219,25.3078,325500.0
2012-02-13 10:30:00,32.43,32.45,32.35,32.43,182600.0,25.3078,25.3234,25.2453,25.3078,182600.0
2012-02-13 11:00:00,32.43,32.44,32.36,32.37,146700.0,25.3078,25.3156,25.2531,25.2609,146700.0
2012-02-13 11:30:00,32.38,32.42,32.34,32.4,220000.0,25.2688,25.3,25.2375,25.2844,220000.0
2012-02-13 12:00:00,32.4,32.4,32.31,32.31,170400.0,25.2844,25.2844,25.2141,25.2141,170400.0
2012-02-13 12:30:00,32.31,32.37,32.27,32.3,285800.0,25.2141,25.2609,25.1829,25.2063,285800.0
2012-02-13 13:00:00,32.3,32.38,32.3,32.35,110200.0,25.2063,25.2688,25.2063,25.2453,110200.0
2012-02-13 13:30:00,32.36,32.38,32.34,32.37,122600.0,25.2531,25.2688,25.2375,25.2609,122600.0
2012-02-13 14:00:00,32.36,32.38,32.34,32.37,153300.0,25.2531,25.2688,25.2375,25.2609,153300.0
2012-02-13 14:30:00,32.37,32.41,32.34,32.39,602800.0,25.2609,25.2922,25.2375,25.2766,602800.0
2012-02-13 15:00:00,32.39,32.39,32.32,32.33,223200.0,25.2766,25.2766,25.2219,25.2297,223200.0
2012-02-13 15:30:00,32.33,32.35,32.22,32.26,621200.0,25.2297,25.2453,25.1439,25.1751,621200.0
2012-02-14 09:30:00,32.02,32.2,31.5,31.96,477300.0,24.9878,25.1283,24.582,24.941,477300.0
2012-02-14 10:00:00,31.96,31.96,31.7,31.74,295200.0,24.941,24.941,24.7381,24.7693,295200.0
2012-02-14 10:30:00,31.75,31.76,31.64,31.68,361100.0,24.7771,24.7849,24.6913,24.7225,361100.0
2012-02-14 11:00:00,31.67,31.73,31.59,31.63,274300.0,24.7147,24.7615,24.6523,24.6835,274300.0
2012-02-14 11:30:00,31.64,31.79,31.63,31.77,218300.0,24.6913,24.8083,24.6835,24.7927,218300.0
2012-02-14 12:00:00,31.76,31.87,31.76,31.79,109600.0,24.7849,24.8708,24.7849,24.8083,109600.0
2012-02-14 12:30:00,31.79,31.82,31.77,31.79,141900.0,24.8083,24.8317,24.7927,24.8083,141900.0
2012-02-14 13:00:00,31.78,31.8,31.72,31.72,120900.0,24.8005,24.8161,24.7537,24.7537,120900.0
2012-02-14 13:30:00,31.73,31.75,31.72,31.74,171600.0,24.7615,24.7771,24.7537,24.7693,171600.0
2012-02-14 14:00:00,31.74,31.81,31.68,31.69,171300.0,24.7693,24.8239,24.7225,24.7303,171300.0
2012-02-14 14:30:00,31.69,31.83,31.65,31.82,188300.0,24.7303,24.8395,24.6991,24.8317,188300.0
2012-02-14 15:00:00,31.81,31.85,31.77,31.77,278700.0,24.8239,24.8552,24.7927,24.7927,278700.0
2012-02-14 15:30:00,31.78,31.96,31.76,31.89,755400.0,24.8005,24.941,24.7849,24.8864,755400.0
2012-02-15 09:30:00,31.95,31.97,31.61,31.68,667400.0,24.9332,24.9488,24.6679,24.7225,667400.0
2012-02-15 10:00:00,31.67,31.76,31.56,31.57,342300.0,24.7147,24.7849,24.6288,24.6366,342300.0
2012-02-15 10:30:00,31.57,31.65,31.49,31.56,414000.0,24.6366,24.6991,24.5742,24.6288,414000.0
2012-02-15 11:00:00,31.56,31.63,31.5,31.63,170900.0,24.6288,24.6835,24.582,24.6835,170900.0
2012-02-15 11:30:00,31.63,31.63,31.57,31.58,239800.0,24.6835,24.6835,24.6366,24.6444,239800.0
2012-02-15 12:00:00,31.59,31.6,31.58,31.59,95300.0,24.6523,24.6601,24.6444,24.6523,95300.0
2012-02-15 12:30:00,31.59,31.59,31.48,31.52,211200.0,24.6523,24.6523,24.5664,24.5976,211200.0
2012-02-15 13:00:00,31.51,31.52,31.42,31.42,207300.0,24.5898,24.5976,24.5196,24.5196,207300.0
2012-02-15 13:30:00,31.42,31.46,31.3,31.35,180100.0,24.5196,24.5508,24.4259,24.465,180100.0
2012-02-15 14:00:00,31.35,31.42,31.28,31.37,272300.0,24.465,24.5196,24.4103,24.4806,272300.0
2012-02-15 14:30:00,31.37,31.38,31.26,31.26,221800.0,24.4806,24.4884,24.3947,24.3947,221800.0
2012-02-15 15:00:00,31.26,31.27,31.16,31.21,324900.0,24.3947,24.4025,24.3167,24.3557,324900.0
2012-02-15 15:30:00,31.21,31.3,31.18,31.24,563800.0,24.3557,24.4259,24.3323,24.3791,563800.0
2012-02-16 09:30:00,31.39,31.7,31.29,31.64,270100.0,24.4962,24.7381,24.4181,24.6913,270100.0
2012-02-16 10:00:00,31.65,31.72,31.63,31.68,126300.0,24.6991,24.7537,24.6835,24.7225,126300.0
2012-02-16 10:30:00,31.68,31.73,31.57,31.58,100000.0,24.7225,24.7615,24.6366,24.6444,100000.0
2012-02-16 11:00:00,31.58,31.65,31.57,31.6,153200.0,24.6444,24.6991,24.6366,24.6601,153200.0
2012-02-16 11:30:00,31.59,31.61,31.52,31.55,191400.0,24.6523,24.6679,24.5976,24.621,191400.0
2012-02-16 12:00:00,31.56,31.59,31.52,31.54,154400.0,24.6288,24.6523,24.5976,24.6132,154400.0
2012-02-16 12:30:00,31.54,31.61,31.53,31.61,92900.0,24.6132,24.6679,24.6054,24.6679,92900.0
2012-02-16 13:00:00,31.61,31.62,31.55,31.59,102100.0,24.6679,24.6757,24.621,24.6523,102100.0
2012-02-16 13:30:00,31.59,31.62,31.56,31.58,86900.0,24.6523,24.6757,24.6288,24.6444,86900.0
2012-02-16 14:00:00,31.57,31.59,31.55,31.56,97000.0,24.6366,24.6523,24.621,24.6288,97000.0
2012-02-16 14:30:00,31.56,31.59,31.55,31.57,90300.0,24.6288,24.6523,24.621,24.6366,90300.0
2012-02-16 15:00:00,31.57,31.59,31.51,31.54,296500.0,24.6366,24.6523,24.5898,24.6132,296500.0
2012-02-16 15:30:00,31.53,31.6,31.49,31.49,715000.0,24.6054,24.6601,24.5742,24.5742,715000.0
2012-02-17 09:30:00,31.71,32.07,31.61,32.06,767100.0,24.7459,25.0268,24.6679,25.019,767100.0
2012-02-17 10:00:00,32.06,32.06,31.96,32.04,430100.0,25.019,25.019,24.941,25.0034,430100.0
2012-02-17 10:30:00,32.03,32.17,32.0,32.11,574400.0,24.9956,25.1049,24.9722,25.0581,574400.0
2012-02-17 11:00:00,32.11,32.11,32.01,32.06,212900.0,25.0581,25.0581,24.98,25.019,212900.0
2012-02-17 11:30:00,32.06,32.07,31.83,31.84,180500.0,25.019,25.0268,24.8395,24.8473,180500.0
2012-02-17 12:00:00,31.85,31.95,31.85,31.95,130000.0,24.8552,24.9332,24.8552,24.9332,130000.0
2012-02-17 12:30:00,31.95,32.01,31.92,32.0,72100.0,24.9332,24.98,24.9098,24.9722,72100.0
2012-02-17 13:00:00,31.99,32.0,31.99,32.0,45800.0,24.9644,24.9722,24.9644,24.9722,45800.0
2012-02-17 13:30:00,32.0,32.04,31.99,32.04,115200.0,24.9722,25.0034,24.9644,25.0034,115200.0
2012-02-17 14:00:00,32.04,32.04,31.99,32.0,240600.0,25.0034,25.0034,24.9644,24.9722,240600.0
2012-02-17 14:30:00,32.0,32.03,31.99,32.02,344000.0,24.9722,24.9956,24.9644,24.9878,344000.0
2012-02-17 15:00:00,32.03,32.22,32.02,32.17,404900.0,24.9956,25.1439,24.9878,25.1049,404900.0
2012-02-17 15:30:00,32.17,32.24,32.16,32.21,810400.0,25.1049,25.1595,25.0971,25.1361,810400.0
2012-02-21 09:30:00,31.82,32.18,31.82,32.12,559800.0,24.8317,25.1127,24.8317,25.0659,559800.0
2012-02-21 10:00:00,32.13,32.2,32.08,32.19,275000.0,25.0737,25.1283,25.0346,25.1205,275000.0
2012-02-21 10:30:00,32.19,32.3,32.18,32.26,256100.0,25.1205,25.2063,25.1127,25.1751,256100.0
2012-02-21 11:00:00,32.26,32.28,32.16,32.22,218900.0,25.1751,25.1907,25.0971,25.1439,218900.0
2012-02-21 11:30:00,32.22,32.25,32.18,32.25,147600.0,25.1439,25.1673,25.1127,25.1673,147600.0
2012-02-21 12:00:00,32.25,32.33,32.24,32.29,226800.0,25.1673,25.2297,25.1595,25.1985,226800.0
2012-02-21 12:30:00,32.3,32.3,32.24,32.26,172800.0,25.2063,25.2063,25.1595,25.1751,172800.0
2012-02-21 13:00:00,32.25,32.28,32.24,32.25,130500.0,25.1673,25.1907,25.1595,25.1673,130500.0
2012-02-21 13:30:00,32.25,32.27,32.2,32.24,223100.0,25.1673,25.1829,25.1283,25.1595,223100.0
2012-02-21 14:00:00,32.25,32.26,32.2,32.24,210900.0,25.1673,25.1751,25.1283,25.1595,210900.0
2012-02-21 14:30:00,32.24,32.28,32.18,32.22,217500.0,25.1595,25.1907,25.1127,25.1439,217500.0
2012-02-21 15:00:00,32.23,32.26,32.19,32.23,162300.0,25.1517,25.1751,25.1205,25.1517,162300.0
2012-02-21 15:30:00,32.23,32.3,32.2,32.26,770400.0,25.1517,25.2063,25.1283,25.1751,770400.0
2012-02-22 09:30:00,32.13,32.27,32.09,32.19,260000.0,25.0737,25.1829,25.0424,25.1205,260000.0
2012-02-22 10:00:00,32.19,32.27,32.08,32.09,248400.0,25.1205,25.1829,25.0346,25.0424,248400.0
2012-02-22 10:30:00,32.09,32.1,31.97,31.98,156300.0,25.0424,25.0502,24.9488,24.9566,156300.0
2012-02-22 11:00:00,31.98,31.99,31.88,31.89,143300.0,24.9566,24.9644,24.8786,24.8864,143300.0
2012-02-22 11:30:00,31.9,31.9,31.74,31.76,150300.0,24.8942,24.8942,24.7693,24.7849,150300.0
2012-02-22 12:00:00,31.76,31.78,31.72,31.75,110200.0,24.7849,24.8005,24.7537,24.7771,110200.0
2012-02-22 12:30:00,31.74,31.77,31.68,31.76,105000.0,24.7693,24.7927,24.7225,24.7849,105000.0
2012-02-22 13:00:00,31.76,31.87,31.73,31.83,126800.0,24.7849,24.8708,24.7615,24.8395,126800.0
2012-02-22 13:30:00,31.83,31.84,31.77,31.81,111000.0,24.8395,24.8473,24.7927,24.8239,111000.0
2012-02-22 14:00:00,31.81,31.83,31.79,31.81,143300.0,24.8239,24.8395,24.8083,24.8239,143300.0
2012-02-22 14:30:00,31.81,31.81,31.74,31.74,139500.0,24.8239,24.8239,24.7693,24.7693,139500.0
2012-02-22 15:00:00,31.75,31.78,31.71,31.75,200400.0,24.7771,24.8005,24.7459,24.7771,200400.0
2012-02-22 15:30:00,31.75,31.79,31.74,31.75,404000.0,24.7771,24.8083,24.7693,24.7771,404000.0
2012-02-23 09:30:00,31.7,31.87,31.64,31.76,120400.0,24.7381,24.8708,24.6913,24.7849,120400.0
2012-02-23 10:00:00,31.76,32.04,31.75,32.02,346300.0,24.7849,25.0034,24.7771,24.9878,346300.0
2012-02-23 10:30:00,32.02,32.05,31.95,32.0,150100.0,24.9878,25.0112,24.9332,24.9722,150100.0
2012-02-23 11:00:00,32.0,32.12,32.0,32.08,168100.0,24.9722,25.0659,24.9722,25.0346,168100.0
2012-02-23 11:30:00,32.09,32.12,32.08,32.11,118400.0,25.0424,25.0659,25.0346,25.0581,118400.0
2012-02-23 12:00:00,32.11,32.11,32.07,32.11,106900.0,25.0581,25.0581,25.0268,25.0581,106900.0
2012-02-23 12:30:00,32.11,32.13,32.09,32.09,130300.0,25.0581,25.0737,25.0424,25.0424,130300.0
2012-02-23 13:00:00,32.1,32.11,32.08,32.09,71800.0,25.0502,25.0581,25.0346,25.0424,71800.0
2012-02-23 13:30:00,32.09,32.11,32.05,32.08,108000.0,25.0424,25.0581,25.0112,25.0346,108000.0
2012-02-23 14:00:00,32.09,32.09,32.02,32.04,96900.0,25.0424,25.0424,24.9878,25.0034,96900.0
2012-02-23 14:30:00,32.04,32.04,31.94,31.95,108300.0,25.0034,25.0034,24.9254,24.9332,108300.0
2012-02-23 15:00:00,31.96,32.0,31.95,32.0,152100.0,24.941,24.9722,24.9332,24.9722,152100.0
2012-02-23 15:30:00,32.0,32.04,31.98,32.01,422200.0,24.9722,25.0034,24.9566,24.98,422200.0
2012-02-24 09:30:00,32.0,32.09,31.75,31.87,162300.0,24.9722,25.0424,24.7771,24.8708,162300.0
2012-02-24 10:00:00,31.87,31.93,31.77,31.84,120900.0,24.8708,24.9176,24.7927,24.8473,120900.0
2012-02-24 10:30:00,31.84,31.88,31.76,31.78,89100.0,24.8473,24.8786,24.7849,24.8005,89100.0
2012-02-24 11:00:00,31.79,31.89,31.77,31.89,73100.0,24.8083,24.8864,24.7927,24.8864,73100.0
2012-02-24 11:30:00,31.89,31.94,31.85,31.94,94200.0,24.8864,24.9254,24.8552,24.9254,94200.0
2012-02-24 12:00:00,31.94,31.96,31.92,31.94,57200.0,24.9254,24.941,24.9098,24.9254,57200.0
2012-02-24 12:30:00,31.94,31.98,31.92,31.94,51500.0,24.9254,24.9566,24.9098,24.9254,51500.0
2012-02-24 13:00:00,31.94,31.95,31.84,31.85,46900.0,24.9254,24.9332,24.8473,24.8552,46900.0
2012-02-24 13:30:00,31.85,31.86,31.75,31.76,77300.0,24.8552,24.863,24.7771,24.7849,77300.0
2012-02-24 14:00:00,31.77,31.83,31.77,31.78,86500.0,24.7927,24.8395,24.7927,24.8005,86500.0
2012-02-24 14:30:00,31.78,31.79,31.73,31.78,101800.0,24.8005,24.8083,24.7615,24.8005,101800.0
2012-02-24 15:00:00,31.78,31.79,31.75,31.78,80000.0,24.8005,24.8083,24.7771,24.8005,80000.0
2012-02-24 15:30:00,31.78,31.8,31.75,31.78,290600.0,24.8005,24.8161,24.7771,24.8005,290600.0
2012-02-27 09:30:00,31.5,31.64,31.46,31.62,238800.0,24.582,24.6913,24.5508,24.6757,238800.0
2012-02-27 10:00:00,31.61,31.71,31.6,31.71,66100.0,24.6679,24.7459,24.6601,24.7459,66100.0
2012-02-27 10:30:00,31.71,31.74,31.68,31.7,71500.0,24.7459,24.7693,24.7225,24.7381,71500.0
2012-02-27 11:00:00,31.7,31.78,31.69,31.71,106700.0,24.7381,24.8005,24.7303,24.7459,106700.0
2012-02-27 11:30:00,31.71,31.74,31.67,31.69,64300.0,24.7459,24.7693,24.7147,24.7303,64300.0
2012-02-27 12:00:00,31.69,31.71,31.67,31.67,44200.0,24.7303,24.7459,24.7147,24.7147,44200.0
2012-02-27 12:30:00,31.68,31.74,31.66,31.71,67500.0,24.7225,24.7693,24.7069,24.7459,67500.0
2012-02-27 13:00:00,31.7,31.72,31.64,31.64,43900.0,24.7381,24.7537,24.6913,24.6913,43900.0
2012-02-27 13:30:00,31.65,31.65,31.58,31.6,51800.0,24.6991,24.6991,24.6444,24.6601,51800.0
2012-02-27 14:00:00,31.6,31.67,31.6,31.62,58900.0,24.6601,24.7147,24.6601,24.6757,58900.0
2012-02-27 14:30:00,31.62,31.64,31.6,31.61,109300.0,24.6757,24.6913,24.6601,24.6679,109300.0
2012-02-27 15:00:00,31.61,31.67,31.58,31.61,149900.0,24.6679,24.7147,24.6444,24.6679,149900.0
2012-02-27 15:30:00,31.61,31.63,31.56,31.56,446500.0,24.6679,24.6835,24.6288,24.6288,446500.0
2012-02-28 09:30:00,31.53,31.65,31.4,31.46,192900.0,24.6054,24.6991,24.504,24.5508,192900.0
2012-02-28 10:00:00,31.46,31.56,31.43,31.56,168000.0,24.5508,24.6288,24.5274,24.6288,168000.0
2012-02-28 10:30:00,31.56,31.59,31.49,31.55,147500.0,24.6288,24.6523,24.5742,24.621,147500.0
2012-02-28 11:00:00,31.56,31.59,31.5,31.52,110700.0,24.6288,24.6523,24.582,24.5976,110700.0
2012-02-28 11:30:00,31.53,31.53,31.47,31.5,74000.0,24.6054,24.6054,24.5586,24.582,74000.0
2012-02-28 12:00:00,31.51,31.52,31.4,31.42,82900.0,24.5898,24.5976,24.504,24.5196,82900.0
2012-02-28 12:30:00,31.42,31.46,31.4,31.45,66900.0,24.5196,24.5508,24.504,24.543,66900.0
2012-02-28 13:00:00,31.46,31.47,31.44,31.46,34800.0,24.5508,24.5586,24.5352,24.5508,34800.0
2012-02-28 13:30:00,31.46,31.46,31.36,31.39,57900.0,24.5508,24.5508,24.4728,24.4962,57900.0
2012-02-28 14:00:00,31.39,31.42,31.31,31.31,90100.0,24.4962,24.5196,24.4337,24.4337,90100.0
2012-02-28 14:30:00,31.32,31.39,31.3,31.39,82900.0,24.4415,24.4962,24.4259,24.4962,82900.0
2012-02-28 15:00:00,31.38,31.49,31.38,31.49,198300.0,24.4884,24.5742,24.4884,24.5742,198300.0
2012-02-28 15:30:00,31.49,31.49,31.39,31.4,495200.0,24.5742,24.5742,24.4962,24.504,495200.0
2012-02-29 09:30:00,31.48,31.77,31.46,31.71,184300.0,24.5664,24.7927,24.5508,24.7459,184300.0
2012-02-29 10:00:00,31.72,31.75,31.63,31.69,211800.0,24.7537,24.7771,24.6835,24.7303,211800.0
2012-02-29 10:30:00,31.69,31.69,31.51,31.56,212800.0,24.7303,24.7303,24.5898,24.6288,212800.0
2012-02-29 11:00:00,31.55,31.59,31.43,31.43,147700.0,24.621,24.6523,24.5274,24.5274,147700.0
2012-02-29 11:30:00,31.42,31.5,31.42,31.45,79200.0,24.5196,24.582,24.5196,24.543,79200.0
2012-02-29 12:00:00,31.45,31.49,31.43,31.48,56400.0,24.543,24.5742,24.5274,24.5664,56400.0
2012-02-29 12:30:00,31.48,31.49,31.41,31.44,73300.0,24.5664,24.5742,24.5118,24.5352,73300.0
2012-02-29 13:00:00,31.44,31.49,31.39,31.4,314800.0,24.5352,24.5742,24.4962,24.504,314800.0
2012-02-29 13:30:00,31.4,31.4,31.27,31.3,278000.0,24.504,24.504,24.4025,24.4259,278000.0
2012-02-29 14:00:00,31.3,31.3,31.23,31.28,223900.0,24.4259,24.4259,24.3713,24.4103,223900.0
2012-02-29 14:30:00,31.28,31.32,31.25,31.29,142100.0,24.4103,24.4415,24.3869,24.4181,142100.0
2012-02-29 15:00:00,31.28,31.29,31.23,31.27,112800.0,24.4103,24.4181,24.3713,24.4025,112800.0
2012-02-29 15:30:00,31.27,31.31,31.19,31.21,639300.0,24.4025,24.4337,24.3401,24.3557,639300.0
2012-03-01 09:30:00,31.24,31.8,31.24,31.74,504600.0,24.3791,24.8161,24.3791,24.7693,504600.0
2012-03-01 10:00:00,31.74,31.75,31.5,31.7,283000.0,24.7693,24.7771,24.582,24.7381,283000.0
2012-03-01 10:30:00,31.71,31.86,31.65,31.86,227200.0,24.7459,24.863,24.6991,24.863,227200.0
2012-03-01 11:00:00,31.85,31.95,31.84,31.95,363400.0,24.8552,24.9332,24.8473,24.9332,363400.0
2012-03-01 11:30:00,31.95,32.0,31.91,31.95,380600.0,24.9332,24.9722,24.902,24.9332,380600.0
2012-03-01 12:00:00,31.95,32.0,31.95,32.0,260500.0,24.9332,24.9722,24.9332,24.9722,260500.0
2012-03-01 12:30:00,31.99,32.03,31.98,32.0,331400.0,24.9644,24.9956,24.9566,24.9722,331400.0
2012-03-01 13:00:00,32.0,32.05,31.98,32.04,169700.0,24.9722,25.0112,24.9566,25.0034,169700.0
2012-03-01 13:30:00,32.04,32.05,32.0,32.0,109000.0,25.0034,25.0112,24.9722,24.9722,109000.0
2012-03-01 14:00:00,32.0,32.01,31.95,31.96,149500.0,24.9722,24.98,24.9332,24.941,149500.0
2012-03-01 14:30:00,31.95,32.0,31.95,32.0,164800.0,24.9332,24.9722,24.9332,24.9722,164800.0
2012-03-01 15:00:00,32.0,32.0,31.85,31.92,291600.0,24.9722,24.9722,24.8552,24.9098,291600.0
2012-03-01 15:30:00,31.91,32.05,31.89,32.03,610900.0,24.902,25.0112,24.8864,24.9956,610900.0
2012-03-02 09:30:00,31.99,32.0,31.78,31.89,251500.0,24.9644,24.9722,24.8005,24.8864,251500.0
2012-03-02 10:00:00,31.88,31.88,31.72,31.79,107100.0,24.8786,24.8786,24.7537,24.8083,107100.0
2012-03-02 10:30:00,31.8,31.8,31.68,31.71,175000.0,24.8161,24.8161,24.7225,24.7459,175000.0
2012-03-02 11:00:00,31.71,31.72,31.64,31.68,83200.0,24.7459,24.7537,24.6913,24.7225,83200.0
2012-03-02 11:30:00,31.68,31.72,31.67,31.71,127200.0,24.7225,24.7537,24.7147,24.7459,127200.0
2012-03-02 12:00:00,31.71,31.75,31.7,31.74,102400.0,24.7459,24.7771,24.7381,24.7693,102400.0
2012-03-02 12:30:00,31.74,31.75,31.72,31.75,93800.0,24.7693,24.7771,24.7537,24.7771,93800.0
2012-03-02 13:00:00,31.75,31.79,31.68,31.68,91200.0,24.7771,24.8083,24.7225,24.7225,91200.0
2012-03-02 13:30:00,31.69,31.7,31.63,31.67,75000.0,24.7303,24.7381,24.6835,24.7147,75000.0
2012-03-02 14:00:00,31.68,31.68,31.63,31.66,79800.0,24.7225,24.7225,24.6835,24.7069,79800.0
2012-03-02 14:30:00,31.65,31.7,31.64,31.7,81400.0,24.6991,24.7381,24.6913,24.7381,81400.0
2012-03-02 15:00:00,31.7,31.72,31.68,31.72,140100.0,24.7381,24.7537,24.7225,24.7537,140100.0
2012-03-02 15:30:00,31.72,31.74,31.67,31.7,333900.0,24.7537,24.7693,24.7147,24.7381,333900.0
2012-03-05 09:30:00,31.59,31.7,31.49,31.65,204300.0,24.6523,24.7381,24.5742,24.6991,204300.0
2012-03-05 10:00:00,31.65,31.71,31.52,31.56,164800.0,24.6991,24.7459,24.5976,24.6288,164800.0
2012-03-05 10:30:00,31.56,31.63,31.5,31.5,141000.0,24.6288,24.6835,24.582,24.582,141000.0
2012-03-05 11:00:00,31.51,31.56,31.45,31.55,152700.0,24.5898,24.6288,24.543,24.621,152700.0
2012-03-05 11:30:00,31.54,31.6,31.49,31.58,84000.0,24.6132,24.6601,24.5742,24.6444,84000.0
2012-03-05 12:00:00,31.57,31.67,31.57,31.67,109600.0,24.6366,24.7147,24.6366,24.7147,109600.0
2012-03-05 12:30:00,31.66,31.72,31.66,31.72,121800.0,24.7069,24.7537,24.7069,24.7537,121800.0
2012-03-05 13:00:00,31.72,31.76,31.71,31.74,92100.0,24.7537,24.7849,24.7459,24.7693,92100.0
2012-03-05 13:30:00,31.73,31.77,31.72,31.76,117600.0,24.7615,24.7927,24.7537,24.7849,117600.0
2012-03-05 14:00:00,31.76,31.85,31.76,31.85,154500.0,24.7849,24.8552,24.7849,24.8552,154500.0
2012-03-05 14:30:00,31.84,31.91,31.83,31.9,190900.0,24.8473,24.902,24.8395,24.8942,190900.0
2012-03-05 15:00:00,31.91,31.95,31.89,31.9,211100.0,24.902,24.9332,24.8864,24.8942,211100.0
2012-03-05 15:30:00,31.89,31.94,31.86,31.88,415200.0,24.8864,24.9254,24.863,24.8786,415200.0
2012-03-06 09:30:00,31.52,31.56,31.35,31.35,363900.0,24.5976,24.6288,24.465,24.465,363900.0
2012-03-06 10:00:00,31.35,31.38,31.28,31.33,154600.0,24.465,24.4884,24.4103,24.4494,154600.0
2012-03-06 10:30:00,31.32,31.39,31.29,31.33,135600.0,24.4415,24.4962,24.4181,24.4494,135600.0
2012-03-06 11:00:00,31.32,31.44,31.31,31.35,153700.0,24.4415,24.5352,24.4337,24.465,153700.0
2012-03-06 11:30:00,31.36,31.36,31.27,31.34,199900.0,24.4728,24.4728,24.4025,24.4572,199900.0
2012-03-06 12:00:00,31.34,31.4,31.3,31.38,329700.0,24.4572,24.504,24.4259,24.4884,329700.0
2012-03-06 12:30:00,31.39,31.42,31.34,31.42,256000.0,24.4962,24.5196,24.4572,24.5196,256000.0
2012-03-06 13:00:00,31.41,31.47,31.4,31.43,207700.0,24.5118,24.5586,24.504,24.5274,207700.0
2012-03-06 13:30:00,31.44,31.46,31.38,31.45,202200.0,24.5352,24.5508,24.4884,24.543,202200.0
2012-03-06 14:00:00,31.45,31.46,31.43,31.45,159400.0,24.543,24.5508,24.5274,24.543,159400.0
2012-03-06 14:30:00,31.45,31.51,31.44,31.49,150400.0,24.543,24.5898,24.5352,24.5742,150400.0
2012-03-06 15:00:00,31.49,31.51,31.45,31.46,219500.0,24.5742,24.5898,24.543,24.5508,219500.0
2012-03-06 15:30:00,31.45,31.51,31.44,31.48,766200.0,24.543,24.5898,24.5352,24.5664,766200.0
2012-03-07 09:30:00,31.5,31.5,31.45,31.46,167400.0,24.582,24.582,24.543,24.5508,167400.0
2012-03-07 10:00:00,31.45,31.53,31.45,31.51,169300.0,24.543,24.6054,24.543,24.5898,169300.0
2012-03-07 10:30:00,31.51,31.6,31.51,31.56,128200.0,24.5898,24.6601,24.5898,24.6288,128200.0
2012-03-07 11:00:00,31.56,31.68,31.56,31.66,125400.0,24.6288,24.7225,24.6288,24.7069,125400.0
2012-03-07 11:30:00,31.66,31.69,31.65,31.65,58800.0,24.7069,24.7303,24.6991,24.6991,58800.0
2012-03-07 12:00:00,31.66,31.66,31.65,31.66,65400.0,24.7069,24.7069,24.6991,24.7069,65400.0
2012-03-07 12:30:00,31.66,31.7,31.65,31.7,72600.0,24.7069,24.7381,24.6991,24.7381,72600.0
2012-03-07 13:00:00,31.7,31.7,31.67,31.69,133400.0,24.7381,24.7381,24.7147,24.7303,133400.0
2012-03-07 13:30:00,31.69,31.7,31.65,31.68,127700.0,24.7303,24.7381,24.6991,24.7225,127700.0
2012-03-07 14:00:00,31.67,31.72,31.65,31.72,188100.0,24.7147,24.7537,24.6991,24.7537,188100.0
2012-03-07 14:30:00,31.71,31.76,31.7,31.76,109300.0,24.7459,24.7849,24.7381,24.7849,109300.0
2012-03-07 15:00:00,31.75,31.78,31.75,31.76,207300.0,24.7771,24.8005,24.7771,24.7849,207300.0
2012-03-07 15:30:00,31.75,31.81,31.75,31.8,482000.0,24.7771,24.8239,24.7771,24.8161,482000.0
2012-03-08 09:30:00,31.95,32.0,31.84,31.91,352400.0,24.9332,24.9722,24.8473,24.902,352400.0
2012-03-08 10:00:00,31.91,31.94,31.88,31.9,242500.0,24.902,24.9254,24.8786,24.8942,242500.0
2012-03-08 10:30:00,31.91,31.97,31.9,31.92,253300.0,24.902,24.9488,24.8942,24.9098,253300.0
2012-03-08 11:00:00,31.92,31.99,31.92,31.97,193800.0,24.9098,24.9644,24.9098,24.9488,193800.0
2012-03-08 11:30:00,31.97,32.06,31.97,32.01,162900.0,24.9488,25.019,24.9488,24.98,162900.0
2012-03-08 12:00:00,32.01,32.03,31.99,32.01,190900.0,24.98,24.9956,24.9644,24.98,190900.0
2012-03-08 12:30:00,32.02,32.17,32.01,32.15,191800.0,24.9878,25.1049,24.98,25.0893,191800.0
2012-03-08 13:00:00,32.16,32.17,32.12,32.15,114000.0,25.0971,25.1049,25.0659,25.0893,114000.0
2012-03-08 13:30:00,32.15,32.15,32.02,32.03,198200.0,25.0893,25.0893,24.9878,24.9956,198200.0
2012-03-08 14:00:00,32.02,32.02,31.99,32.02,65000.0,24.9878,24.9878,24.9644,24.9878,65000.0
2012-03-08 14:30:00,32.02,32.16,32.01,32.16,131200.0,24.9878,25.0971,24.98,25.0971,131200.0
2012-03-08 15:00:00,32.15,32.16,32.07,32.11,203000.0,25.0893,25.0971,25.0268,25.0581,203000.0
2012-03-08 15:30:00,32.11,32.26,32.08,32.26,774800.0,25.0581,25.1751,25.0346,25.1751,774800.0
2012-03-09 09:30:00,32.26,32.31,32.11,32.21,294100.0,25.1751,25.2141,25.0581,25.1361,294100.0
2012-03-09 10:00:00,32.22,32.24,32.12,32.19,129100.0,25.1439,25.1595,25.0659,25.1205,129100.0
2012-03-09 10:30:00,32.19,32.24,32.16,32.23,168600.0,25.1205,25.1595,25.0971,25.1517,168600.0
2012-03-09 11:00:00,32.23,32.24,32.2,32.21,152100.0,25.1517,25.1595,25.1283,25.1361,152100.0
2012-03-09 11:30:00,32.21,32.25,32.17,32.23,118900.0,25.1361,25.1673,25.1049,25.1517,118900.0
2012-03-09 12:00:00,32.22,32.26,32.22,32.25,112300.0,25.1439,25.1751,25.1439,25.1673,112300.0
2012-03-09 12:30:00,32.24,32.25,32.21,32.23,117600.0,25.1595,25.1673,25.1361,25.1517,117600.0
2012-03-09 13:00:00,32.23,32.25,32.18,32.2,216400.0,25.1517,25.1673,25.1127,25.1283,216400.0
2012-03-09 13:30:00,32.2,32.27,32.19,32.26,117500.0,25.1283,25.1829,25.1205,25.1751,117500.0
2012-03-09 14:00:00,32.26,32.3,32.26,32.29,91200.0,25.1751,25.2063,25.1751,25.1985,91200.0
2012-03-09 14:30:00,32.29,32.33,32.22,32.25,122000.0,25.1985,25.2297,25.1439,25.1673,122000.0
2012-03-09 15:00:00,32.26,32.28,32.21,32.22,125400.0,25.1751,25.1907,25.1361,25.1439,125400.0
2012-03-09 15:30:00,32.22,32.26,32.2,32.26,323200.0,25.1439,25.1751,25.1283,25.1751,323200.0
2012-03-12 09:30:00,32.18,32.3,32.12,32.22,128500.0,25.1127,25.2063,25.0659,25.1439,128500.0
2012-03-12 10:00:00,32.22,32.31,32.16,32.3,185600.0,25.1439,25.2141,25.0971,25.2063,185600.0
2012-03-12 10:30:00,32.3,32.33,32.28,32.31,86200.0,25.2063,25.2297,25.1907,25.2141,86200.0
2012-03-12 11:00:00,32.31,32.32,32.21,32.24,83400.0,25.2141,25.2219,25.1361,25.1595,83400.0
2012-03-12 11:30:00,32.24,32.26,32.2,32.2,74600.0,25.1595,25.1751,25.1283,25.1283,74600.0
2012-03-12 12:00:00,32.2,32.28,32.18,32.26,89400.0,25.1283,25.1907,25.1127,25.1751,89400.0
2012-03-12 12:30:00,32.25,32.26,32.17,32.21,59100.0,25.1673,25.1751,25.1049,25.1361,59100.0
2012-03-12 13:00:00,32.2,32.22,32.18,32.2,60900.0,25.1283,25.1439,25.1127,25.1283,60900.0
2012-03-12 13:30:00,32.2,32.24,32.2,32.21,63800.0,25.1283,25.1595,25.1283,25.1361,63800.0
2012-03-12 14:00:00,32.21,32.25,32.19,32.2,62200.0,25.1361,25.1673,25.1205,25.1283,62200.0
2012-03-12 14:30:00,32.21,32.21,32.14,32.15,92700.0,25.1361,25.1361,25.0815,25.0893,92700.0
2012-03-12 15:00:00,32.16,32.18,32.13,32.13,84100.0,25.0971,25.1127,25.0737,25.0737,84100.0
2012-03-12 15:30:00,32.13,32.14,32.04,32.12,387400.0,25.0737,25.0815,25.0034,25.0659,387400.0
2012-03-13 09:30:00,32.34,32.38,32.17,32.26,82900.0,25.2375,25.2688,25.1049,25.1751,82900.0
2012-03-13 10:00:00,32.26,32.27,32.16,32.2,52800.0,25.1751,25.1829,25.0971,25.1283,52800.0
2012-03-13 10:30:00,32.2,32.24,32.17,32.18,87800.0,25.1283,25.1595,25.1049,25.1127,87800.0
2012-03-13 11:00:00,32.18,32.19,32.11,32.18,77400.0,25.1127,25.1205,25.0581,25.1127,77400.0
2012-03-13 11:30:00,32.18,32.24,32.16,32.17,84400.0,25.1127,25.1595,25.0971,25.1049,84400.0
2012-03-13 12:00:00,32.18,32.21,32.12,32.13,85900.0,25.1127,25.1361,25.0659,25.0737,85900.0
2012-03-13 12:30:00,32.13,32.18,32.13,32.17,64700.0,25.0737,25.1127,25.0737,25.1049,64700.0
2012-03-13 13:00:00,32.17,32.23,32.16,32.21,86100.0,25.1049,25.1517,25.0971,25.1361,86100.0
2012-03-13 13:30:00,32.21,32.22,32.14,32.18,114600.0,25.1361,25.1439,25.0815,25.1127,114600.0
2012-03-13 14:00:00,32.18,32.3,32.18,32.23,166600.0,25.1127,25.2063,25.1127,25.1517,166600.0
2012-03-13 14:30:00,32.23,32.26,32.22,32.24,93600.0,25.1517,25.1751,25.1439,25.1595,93600.0
2012-03-13 15:00:00,32.23,32.51,32.23,32.5,434300.0,25.1517,25.3702,25.1517,25.3624,434300.0
2012-03-13 15:30:00,32.49,32.71,32.49,32.7,766500.0,25.3546,25.5263,25.3546,25.5185,766500.0
2012-03-14 09:30:00,32.72,32.75,32.56,32.71,207000.0,25.5341,25.5575,25.4092,25.5263,207000.0
2012-03-14 10:00:00,32.71,32.93,32.7,32.91,277500.0,25.5263,25.698,25.5185,25.6824,277500.0
2012-03-14 10:30:00,32.92,32.92,32.83,32.9,188600.0,25.6902,25.6902,25.6199,25.6746,188600.0
2012-03-14 11:00:00,32.9,32.93,32.87,32.92,212000.0,25.6746,25.698,25.6511,25.6902,212000.0
2012-03-14 11:30:00,32.92,32.96,32.91,32.94,91400.0,25.6902,25.7214,25.6824,25.7058,91400.0
2012-03-14 12:00:00,32.93,32.97,32.91,32.96,177400.0,25.698,25.7292,25.6824,25.7214,177400.0
2012-03-14 12:30:00,32.96,32.99,32.95,32.98,144500.0,25.7214,25.7448,25.7136,25.737,144500.0
2012-03-14 13:00:00,32.98,33.0,32.96,33.0,144200.0,25.737,25.7526,25.7214,25.7526,144200.0
2012-03-14 13:30:00,33.0,33.0,32.98,33.0,177600.0,25.7526,25.7526,25.737,25.7526,177600.0
2012-03-14 14:00:00,32.99,33.06,32.98,32.98,357500.0,25.7448,25.7994,25.737,25.737,357500.0
2012-03-14 14:30:00,32.98,33.0,32.95,33.0,115100.0,25.737,25.7526,25.7136,25.7526,115100.0
2012-03-14 15:00:00,33.0,33.0,32.91,32.97,161700.0,25.7526,25.7526,25.6824,25.7292,161700.0
2012-03-14 15:30:00,32.96,32.98,32.91,32.97,555100.0,25.7214,25.737,25.6824,25.7292,555100.0
2012-03-15 09:30:00,32.95,32.97,32.73,32.79,219100.0,25.7136,25.7292,25.5419,25.5887,219100.0
2012-03-15 10:00:00,32.8,32.81,32.74,32.74,244300.0,25.5965,25.6043,25.5497,25.5497,244300.0
2012-03-15 10:30:00,32.75,32.84,32.74,32.83,161300.0,25.5575,25.6277,25.5497,25.6199,161300.0
2012-03-15 11:00:00,32.83,32.9,32.77,32.89,90800.0,25.6199,25.6746,25.5731,25.6667,90800.0
2012-03-15 11:30:00,32.88,32.98,32.87,32.95,85900.0,25.6589,25.737,25.6511,25.7136,85900.0
2012-03-15 12:00:00,32.94,33.04,32.91,33.03,106400.0,25.7058,25.7838,25.6824,25.776,106400.0
2012-03-15 12:30:00,33.03,33.09,33.03,33.05,131100.0,25.776,25.8228,25.776,25.7916,131100.0
2012-03-15 13:00:00,33.04,33.07,33.04,33.06,87300.0,25.7838,25.8072,25.7838,25.7994,87300.0
2012-03-15 13:30:00,33.06,33.07,33.04,33.06,134500.0,25.7994,25.8072,25.7838,25.7994,134500.0
2012-03-15 14:00:00,33.05,33.08,33.05,33.07,66100.0,25.7916,25.815,25.7916,25.8072,66100.0
2012-03-15 14:30:00,33.07,33.09,33.06,33.07,109000.0,25.8072,25.8228,25.7994,25.8072,109000.0
2012-03-15 15:00:00,33.08,33.2,33.07,33.19,350600.0,25.815,25.9087,25.8072,25.9009,350600.0
2012-03-15 15:30:00,33.18,33.28,33.18,33.27,620900.0,25.8931,25.9711,25.8931,25.9633,620900.0
2012-03-16 09:30:00,33.4,33.4,33.05,33.09,971100.0,26.0647,26.0647,25.7916,25.8228,971100.0
2012-03-16 10:00:00,33.08,33.14,33.0,33.07,165200.0,25.815,25.8618,25.7526,25.8072,165200.0
2012-03-16 10:30:00,33.07,33.14,33.03,33.1,185100.0,25.8072,25.8618,25.776,25.8306,185100.0
2012-03-16 11:00:00,33.09,33.11,32.98,33.0,128300.0,25.8228,25.8384,25.737,25.7526,128300.0
2012-03-16 11:30:00,32.99,33.01,32.96,32.98,113900.0,25.7448,25.7604,25.7214,25.737,113900.0
2012-03-16 12:00:00,32.98,33.01,32.96,33.0,114800.0,25.737,25.7604,25.7214,25.7526,114800.0
2012-03-16 12:30:00,33.0,33.09,32.99,33.0,143600.0,25.7526,25.8228,25.7448,25.7526,143600.0
2012-03-16 13:00:00,33.01,33.03,33.0,33.0,155700.0,25.7604,25.776,25.7526,25.7526,155700.0
2012-03-16 13:30:00,33.01,33.05,32.99,33.04,150000.0,25.7604,25.7916,25.7448,25.7838,150000.0
2012-03-16 14:00:00,33.04,33.04,33.0,33.02,83100.0,25.7838,25.7838,25.7526,25.7682,83100.0
2012-03-16 14:30:00,33.02,33.03,32.99,33.0,124600.0,25.7682,25.776,25.7448,25.7526,124600.0
2012-03-16 15:00:00,33.0,33.02,32.96,32.97,203500.0,25.7526,25.7682,25.7214,25.7292,203500.0
2012-03-16 15:30:00,32.96,33.03,32.95,32.98,525800.0,25.7214,25.776,25.7136,25.737,525800.0
2012-03-19 09:30:00,32.86,32.99,32.8,32.98,174900.0,25.6433,25.7448,25.5965,25.737,174900.0
2012-03-19 10:00:00,32.99,32.99,32.87,32.9,117000.0,25.7448,25.7448,25.6511,25.6746,117000.0
2012-03-19 10:30:00,32.9,32.91,32.79,32.83,89400.0,25.6746,25.6824,25.5887,25.6199,89400.0
2012-03-19 11:00:00,32.83,32.83,32.79,32.79,73400.0,25.6199,25.6199,25.5887,25.5887,73400.0
2012-03-19 11:30:00,32.8,32.88,32.77,32.87,83200.0,25.5965,25.6589,25.5731,25.6511,83200.0
2012-03-19 12:00:00,32.87,32.87,32.83,32.84,44200.0,25.6511,25.6511,25.6199,25.6277,44200.0
2012-03-19 12:30:00,32.83,32.86,32.82,32.82,103800.0,25.6199,25.6433,25.6121,25.6121,103800.0
2012-03-19 13:00:00,32.83,32.86,32.82,32.85,99500.0,25.6199,25.6433,25.6121,25.6355,99500.0
2012-03-19 13:30:00,32.85,32.87,32.84,32.85,170200.0,25.6355,25.6511,25.6277,25.6355,170200.0
2012-03-19 14:00:00,32.85,32.86,32.84,32.85,132900.0,25.6355,25.6433,25.6277,25.6355,132900.0
2012-03-19 14:30:00,32.85,32.85,32.79,32.79,154800.0,25.6355,25.6355,25.5887,25.5887,154800.0
2012-03-19 15:00:00,32.8,32.81,32.76,32.77,194900.0,25.5965,25.6043,25.5653,25.5731,194900.0
2012-03-19 15:30:00,32.77,32.78,32.69,32.71,427800.0,25.5731,25.5809,25.5107,25.5263,427800.0
2012-03-20 09:30:00,32.62,32.72,32.55,32.71,134700.0,25.456,25.5341,25.4014,25.5263,134700.0
2012-03-20 10:00:00,32.72,32.84,32.69,32.74,135700.0,25.5341,25.6277,25.5107,25.5497,135700.0
2012-03-20 10:30:00,32.73,32.82,32.71,32.74,124400.0,25.5419,25.6121,25.5263,25.5497,124400.0
2012-03-20 11:00:00,32.75,32.81,32.72,32.77,130400.0,25.5575,25.6043,25.5341,25.5731,130400.0
2012-03-20 11:30:00,32.76,32.78,32.75,32.77,61600.0,25.5653,25.5809,25.5575,25.5731,61600.0
2012-03-20 12:00:00,32.78,32.81,32.77,32.77,57900.0,25.5809,25.6043,25.5731,25.5731,57900.0
2012-03-20 12:30:00,32.78,32.78,32.72,32.73,117000.0,25.5809,25.5809,25.5341,25.5419,117000.0
2012-03-20 13:00:00,32.73,32.78,32.72,32.78,48100.0,25.5419,25.5809,25.5341,25.5809,48100.0
2012-03-20 13:30:00,32.78,32.81,32.77,32.81,55800.0,25.5809,25.6043,25.5731,25.6043,55800.0
2012-03-20 14:00:00,32.8,32.82,32.75,32.75,74300.0,25.5965,25.6121,25.5575,25.5575,74300.0
2012-03-20 14:30:00,32.75,32.79,32.75,32.75,82200.0,25.5575,25.5887,25.5575,25.5575,82200.0
2012-03-20 15:00:00,32.76,32.79,32.66,32.7,165500.0,25.5653,25.5887,25.4873,25.5185,165500.0
2012-03-20 15:30:00,32.7,32.73,32.57,32.64,319900.0,25.5185,25.5419,25.417,25.4717,319900.0
2012-03-21 09:30:00,32.9,33.05,32.76,33.0,532600.0,25.6746,25.7916,25.5653,25.7526,532600.0
2012-03-21 10:00:00,33.0,33.03,32.96,32.98,341000.0,25.7526,25.776,25.7214,25.737,341000.0
2012-03-21 10:30:00,32.99,33.0,32.8,32.81,120900.0,25.7448,25.7526,25.5965,25.6043,120900.0
2012-03-21 11:00:00,32.81,32.9,32.78,32.89,139000.0,25.6043,25.6746,25.5809,25.6667,139000.0
2012-03-21 11:30:00,32.89,32.95,32.83,32.85,182000.0,25.6667,25.7136,25.6199,25.6355,182000.0
2012-03-21 12:00:00,32.84,32.88,32.8,32.85,128800.0,25.6277,25.6589,25.5965,25.6355,128800.0
2012-03-21 12:30:00,32.85,32.87,32.85,32.87,44700.0,25.6355,25.6511,25.6355,25.6511,44700.0
2012-03-21 13:00:00,32.87,32.87,32.81,32.83,186100.0,25.6511,25.6511,25.6043,25.6199,186100.0
2012-03-21 13:30:00,32.83,32.86,32.79,32.86,87700.0,25.6199,25.6433,25.5887,25.6433,87700.0
2012-03-21 14:00:00,32.85,32.87,32.8,32.81,100800.0,25.6355,25.6511,25.5965,25.6043,100800.0
2012-03-21 14:30:00,32.81,32.87,32.81,32.87,98800.0,25.6043,25.6511,25.6043,25.6511,98800.0
2012-03-21 15:00:00,32.87,32.93,32.87,32.89,163000.0,25.6511,25.698,25.6511,25.6667,163000.0
2012-03-21 15:30:00,32.9,32.92,32.84,32.85,425400.0,25.6746,25.6902,25.6277,25.6355,425400.0
2012-03-22 09:30:00,32.62,32.74,32.49,32.63,247200.0,25.456,25.5497,25.3546,25.4638,247200.0
2012-03-22 10:00:00,32.63,32.7,32.53,32.56,152000.0,25.4638,25.5185,25.3858,25.4092,152000.0
2012-03-22 10:30:00,32.57,32.57,32.47,32.48,81800.0,25.417,25.417,25.339,25.3468,81800.0
2012-03-22 11:00:00,32.48,32.5,32.4,32.4,189300.0,25.3468,25.3624,25.2844,25.2844,189300.0
2012-03-22 11:30:00,32.4,32.42,32.38,32.38,107900.0,25.2844,25.3,25.2688,25.2688,107900.0
2012-03-22 12:00:00,32.39,32.41,32.38,32.4,59200.0,25.2766,25.2922,25.2688,25.2844,59200.0
2012-03-22 12:30:00,32.4,32.41,32.38,32.4,101600.0,25.2844,25.2922,25.2688,25.2844,101600.0
2012-03-22 13:00:00,32.39,32.45,32.39,32.44,123900.0,25.2766,25.3234,25.2766,25.3156,123900.0
2012-03-22 13:30:00,32.45,32.46,32.41,32.42,52700.0,25.3234,25.3312,25.2922,25.3,52700.0
2012-03-22 14:00:00,32.43,32.45,32.39,32.44,129100.0,25.3078,25.3234,25.2766,25.3156,129100.0
2012-03-22 14:30:00,32.44,32.47,32.39,32.4,128500.0,25.3156,25.339,25.2766,25.2844,128500.0
2012-03-22 15:00:00,32.39,32.4,32.34,32.38,166600.0,25.2766,25.2844,25.2375,25.2688,166600.0
2012-03-22 15:30:00,32.38,32.4,32.35,32.37,357100.0,25.2688,25.2844,25.2453,25.2609,357100.0
2012-03-23 09:30:00,32.44,32.49,32.37,32.45,115700.0,25.3156,25.3546,25.2609,25.3234,115700.0
2012-03-23 10:00:00,32.45,32.45,32.32,32.34,117000.0,25.3234,25.3234,25.2219,25.2375,117000.0
2012-03-23 10:30:00,32.33,32.42,32.33,32.39,49400.0,25.2297,25.3,25.2297,25.2766,49400.0
2012-03-23 11:00:00,32.39,32.5,32.39,32.49,56500.0,25.2766,25.3624,25.2766,25.3546,56500.0
2012-03-23 11:30:00,32.49,32.58,32.49,32.58,46600.0,25.3546,25.4248,25.3546,25.4248,46600.0
2012-03-23 12:00:00,32.58,32.58,32.52,32.57,61900.0,25.4248,25.4248,25.378,25.417,61900.0
2012-03-23 12:30:00,32.57,32.58,32.52,32.55,59500.0,25.417,25.4248,25.378,25.4014,59500.0
2012-03-23 13:00:00,32.55,32.6,32.53,32.58,62900.0,25.4014,25.4404,25.3858,25.4248,62900.0
2012-03-23 13:30:00,32.58,32.59,32.54,32.57,134700.0,25.4248,25.4326,25.3936,25.417,134700.0
2012-03-23 14:00:00,32.57,32.57,32.52,32.54,73200.0,25.417,25.417,25.378,25.3936,73200.0
2012-03-23 14:30:00,32.54,32.55,32.47,32.47,70900.0,25.3936,25.4014,25.339,25.339,70900.0
2012-03-23 15:00:00,32.48,32.51,32.45,32.49,101200.0,25.3468,25.3702,25.3234,25.3546,101200.0
2012-03-23 15:30:00,32.49,32.54,32.45,32.52,246100.0,25.3546,25.3936,25.3234,25.378,246100.0
2012-03-26 09:30:00,32.77,32.81,32.63,32.69,167600.0,25.5731,25.6043,25.4638,25.5107,167600.0
2012-03-26 10:00:00,32.68,32.79,32.66,32.74,209200.0,25.5029,25.5887,25.4873,25.5497,209200.0
2012-03-26 10:30:00,32.74,32.79,32.74,32.77,74000.0,25.5497,25.5887,25.5497,25.5731,74000.0
2012-03-26 11:00:00,32.77,32.78,32.73,32.75,79800.0,25.5731,25.5809,25.5419,25.5575,79800.0
2012-03-26 11:30:00,32.73,32.77,32.73,32.76,83300.0,25.5419,25.5731,25.5419,25.5653,83300.0
2012-03-26 12:00:00,32.76,32.81,32.76,32.8,134500.0,25.5653,25.6043,25.5653,25.5965,134500.0
2012-03-26 12:30:00,32.8,32.84,32.79,32.81,69700.0,25.5965,25.6277,25.5887,25.6043,69700.0
2012-03-26 13:00:00,32.81,32.82,32.78,32.81,78500.0,25.6043,25.6121,25.5809,25.6043,78500.0
2012-03-26 13:30:00,32.81,32.81,32.76,32.78,88600.0,25.6043,25.6043,25.5653,25.5809,88600.0
2012-03-26 14:00:00,32.78,32.84,32.77,32.82,80100.0,25.5809,25.6277,25.5731,25.6121,80100.0
2012-03-26 14:30:00,32.82,32.88,32.8,32.86,165700.0,25.6121,25.6589,25.5965,25.6433,165700.0
2012-03-26 15:00:00,32.86,32.95,32.85,32.94,165900.0,25.6433,25.7136,25.6355,25.7058,165900.0
2012-03-26 15:30:00,32.93,33.03,32.9,33.03,675800.0,25.698,25.776,25.6746,25.776,675800.0
2012-03-27 09:30:00,33.05,33.05,32.86,33.05,193800.0,25.7916,25.7916,25.6433,25.7916,193800.0
2012-03-27 10:00:00,33.05,33.06,32.95,32.98,103600.0,25.7916,25.7994,25.7136,25.737,103600.0
2012-03-27 10:30:00,32.98,33.05,32.97,33.02,79900.0,25.737,25.7916,25.7292,25.7682,79900.0
2012-03-27 11:00:00,33.02,33.03,32.97,32.98,102500.0,25.7682,25.776,25.7292,25.737,102500.0
2012-03-27 11:30:00,32.98,33.02,32.95,33.02,83600.0,25.737,25.7682,25.7136,25.7682,83600.0
2012-03-27 12:00:00,33.02,33.07,33.01,33.04,220500.0,25.7682,25.8072,25.7604,25.7838,220500.0
2012-03-27 12:30:00,33.03,33.06,33.01,33.05,44600.0,25.776,25.7994,25.7604,25.7916,44600.0
2012-03-27 13:00:00,33.05,33.05,32.98,33.02,46000.0,25.7916,25.7916,25.737,25.7682,46000.0
2012-03-27 13:30:00,33.01,33.04,32.98,33.0,54800.0,25.7604,25.7838,25.737,25.7526,54800.0
2012-03-27 14:00:00,33.01,33.04,33.0,33.01,62400.0,25.7604,25.7838,25.7526,25.7604,62400.0
2012-03-27 14:30:00,33.01,33.03,32.97,32.98,109300.0,25.7604,25.776,25.7292,25.737,109300.0
2012-03-27 15:00:00,32.99,33.01,32.94,32.95,91000.0,25.7448,25.7604,25.7058,25.7136,91000.0
2012-03-27 15:30:00,32.96,33.02,32.91,32.92,259500.0,25.7214,25.7682,25.6824,25.6902,259500.0
2012-03-28 09:30:00,32.89,32.98,32.76,32.95,106700.0,25.6667,25.737,25.5653,25.7136,106700.0
2012-03-28 10:00:00,32.95,33.03,32.95,32.99,73400.0,25.7136,25.776,25.7136,25.7448,73400.0
2012-03-28 10:30:00,32.98,33.0,32.9,32.91,97300.0,25.737,25.7526,25.6746,25.6824,97300.0
2012-03-28 11:00:00,32.92,32.94,32.86,32.9,69400.0,25.6902,25.7058,25.6433,25.6746,69400.0
2012-03-28 11:30:00,32.9,32.92,32.74,32.82,66900.0,25.6746,25.6902,25.5497,25.6121,66900.0
2012-03-28 12:00:00,32.83,32.86,32.8,32.82,75400.0,25.6199,25.6433,25.5965,25.6121,75400.0
2012-03-28 12:30:00,32.82,32.86,32.8,32.86,72600.0,25.6121,25.6433,25.5965,25.6433,72600.0
2012-03-28 13:00:00,32.86,32.93,32.84,32.92,120600.0,25.6433,25.698,25.6277,25.6902,120600.0
2012-03-28 13:30:00,32.91,32.94,32.89,32.91,119100.0,25.6824,25.7058,25.6667,25.6824,119100.0
2012-03-28 14:00:00,32.91,32.92,32.83,32.89,160600.0,25.6824,25.6902,25.6199,25.6667,160600.0
2012-03-28 14:30:00,32.89,33.02,32.87,33.02,150200.0,25.6667,25.7682,25.6511,25.7682,150200.0
2012-03-28 15:00:00,33.01,33.04,32.95,32.98,171900.0,25.7604,25.7838,25.7136,25.737,171900.0
2012-03-28 15:30:00,32.98,33.14,32.95,33.14,562800.0,25.737,25.8618,25.7136,25.8618,562800.0
2012-03-29 09:30:00,32.93,32.93,32.58,32.8,228600.0,25.698,25.698,25.4248,25.5965,228600.0
2012-03-29 10:00:00,32.77,32.8,32.66,32.68,151700.0,25.5731,25.5965,25.4873,25.5029,151700.0
2012-03-29 10:30:00,32.69,32.73,32.62,32.63,111700.0,25.5107,25.5419,25.456,25.4638,111700.0
2012-03-29 11:00:00,32.62,32.77,32.6,32.67,151500.0,25.456,25.5731,25.4404,25.4951,151500.0
2012-03-29 11:30:00,32.66,32.72,32.65,32.67,92600.0,25.4873,25.5341,25.4795,25.4951,92600.0
2012-03-29 12:00:00,32.68,32.7,32.62,32.62,87600.0,25.5029,25.5185,25.456,25.456,87600.0
2012-03-29 12:30:00,32.62,32.71,32.6,32.7,103100.0,25.456,25.5263,25.4404,25.5185,103100.0
2012-03-29 13:00:00,32.69,32.69,32.59,32.62,85200.0,25.5107,25.5107,25.4326,25.456,85200.0
2012-03-29 13:30:00,32.62,32.67,32.58,32.65,82900.0,25.456,25.4951,25.4248,25.4795,82900.0
2012-03-29 14:00:00,32.65,32.71,32.64,32.65,86400.0,25.4795,25.5263,25.4717,25.4795,86400.0
2012-03-29 14:30:00,32.66,32.7,32.62,32.7,171600.0,25.4873,25.5185,25.456,25.5185,171600.0
2012-03-29 15:00:00,32.7,32.79,32.7,32.71,144900.0,25.5185,25.5887,25.5185,25.5263,144900.0
2012-03-29 15:30:00,32.7,32.8,32.7,32.75,262100.0,25.5185,25.5965,25.5185,25.5575,262100.0
2012-03-30 09:30:00,32.87,32.93,32.72,32.78,124800.0,25.6511,25.698,25.5341,25.5809,124800.0
2012-03-30 10:00:00,32.78,32.84,32.66,32.7,98200.0,25.5809,25.6277,25.4873,25.5185,98200.0
2012-03-30 10:30:00,32.71,32.74,32.59,32.61,86500.0,25.5263,25.5497,25.4326,25.4482,86500.0
2012-03-30 11:00:00,32.62,32.8,32.61,32.79,85800.0,25.456,25.5965,25.4482,25.5887,85800.0
2012-03-30 11:30:00,32.79,32.83,32.74,32.83,92300.0,25.5887,25.6199,25.5497,25.6199,92300.0
2012-03-30 12:00:00,32.83,32.83,32.8,32.82,61000.0,25.6199,25.6199,25.5965,25.6121,61000.0
2012-03-30 12:30:00,32.81,32.91,32.81,32.89,103200.0,25.6043,25.6824,25.6043,25.6667,103200.0
2012-03-30 13:00:00,32.88,32.92,32.86,32.87,104400.0,25.6589,25.6902,25.6433,25.6511,104400.0
2012-03-30 13:30:00,32.87,32.95,32.87,32.91,159100.0,25.6511,25.7136,25.6511,25.6824,159100.0
2012-03-30 14:00:00,32.91,32.91,32.87,32.88,60300.0,25.6824,25.6824,25.6511,25.6589,60300.0
2012-03-30 14:30:00,32.87,32.9,32.84,32.84,63900.0,25.6511,25.6746,25.6277,25.6277,63900.0
2012-03-30 15:00:00,32.84,32.85,32.8,32.81,71500.0,25.6277,25.6355,25.5965,25.6043,71500.0
2012-03-30 15:30:00,32.82,32.87,32.76,32.79,383600.0,25.6121,25.6511,25.5653,25.5887,383600.0
2012-04-02 09:30:00,32.73,32.74,32.57,32.66,152400.0,25.5419,25.5497,25.417,25.4873,152400.0
2012-04-02 10:00:00,32.66,32.73,32.62,32.66,144300.0,25.4873,25.5419,25.456,25.4873,144300.0
2012-04-02 10:30:00,32.66,32.7,32.62,32.69,65800.0,25.4873,25.5185,25.456,25.5107,65800.0
2012-04-02 11:00:00,32.7,32.8,32.63,32.8,113400.0,25.5185,25.5965,25.4638,25.5965,113400.0
2012-04-02 11:30:00,32.8,32.87,32.78,32.86,104700.0,25.5965,25.6511,25.5809,25.6433,104700.0
2012-04-02 12:00:00,32.85,32.95,32.85,32.95,71900.0,25.6355,25.7136,25.6355,25.7136,71900.0
2012-04-02 12:30:00,32.95,32.96,32.9,32.91,68800.0,25.7136,25.7214,25.6746,25.6824,68800.0
2012-04-02 13:00:00,32.9,32.91,32.88,32.88,109100.0,25.6746,25.6824,25.6589,25.6589,109100.0
2012-04-02 13:30:00,32.88,32.89,32.86,32.87,57300.0,25.6589,25.6667,25.6433,25.6511,57300.0
2012-04-02 14:00:00,32.87,32.88,32.8,32.82,164700.0,25.6511,25.6589,25.5965,25.6121,164700.0
2012-04-02 14:30:00,32.82,32.88,32.81,32.85,205600.0,25.6121,25.6589,25.6043,25.6355,205600.0
2012-04-02 15:00:00,32.86,32.86,32.84,32.85,128900.0,25.6433,25.6433,25.6277,25.6355,128900.0
2012-04-02 15:30:00,32.85,32.86,32.78,32.85,602800.0,25.6355,25.6433,25.5809,25.6355,602800.0
2012-04-03 09:30:00,32.87,32.89,32.66,32.73,207300.0,25.6511,25.6667,25.4873,25.5419,207300.0
2012-04-03 10:00:00,32.73,32.75,32.63,32.67,185100.0,25.5419,25.5575,25.4638,25.4951,185100.0
2012-04-03 10:30:00,32.67,32.73,32.61,32.65,167500.0,25.4951,25.5419,25.4482,25.4795,167500.0
2012-04-03 11:00:00,32.66,32.68,32.6,32.64,107900.0,25.4873,25.5029,25.4404,25.4717,107900.0
2012-04-03 11:30:00,32.64,32.64,32.56,32.59,89900.0,25.4717,25.4717,25.4092,25.4326,89900.0
2012-04-03 12:00:00,32.59,32.59,32.51,32.54,67900.0,25.4326,25.4326,25.3702,25.3936,67900.0
2012-04-03 12:30:00,32.54,32.54,32.46,32.48,112200.0,25.3936,25.3936,25.3312,25.3468,112200.0
2012-04-03 13:00:00,32.48,32.51,32.44,32.45,85200.0,25.3468,25.3702,25.3156,25.3234,85200.0
2012-04-03 13:30:00,32.45,32.52,32.43,32.51,102400.0,25.3234,25.378,25.3078,25.3702,102400.0
2012-04-03 14:00:00,32.51,32.51,32.28,32.42,258100.0,25.3702,25.3702,25.1907,25.3,258100.0
2012-04-03 14:30:00,32.43,32.46,32.35,32.46,156500.0,25.3078,25.3312,25.2453,25.3312,156500.0
2012-04-03 15:00:00,32.46,32.58,32.46,32.5,203500.0,25.3312,25.4248,25.3312,25.3624,203500.0
2012-04-03 15:30:00,32.5,32.67,32.5,32.66,442200.0,25.3624,25.4951,25.3624,25.4873,442200.0
2012-04-04 09:30:00,32.52,32.67,32.46,32.59,290000.0,25.378,25.4951,25.3312,25.4326,290000.0
2012-04-04 10:00:00,32.58,32.6,32.51,32.55,141200.0,25.4248,25.4404,25.3702,25.4014,141200.0
2012-04-04 10:30:00,32.54,32.57,32.45,32.46,92800.0,25.3936,25.417,25.3234,25.3312,92800.0
2012-04-04 11:00:00,32.46,32.53,32.46,32.5,95400.0,25.3312,25.3858,25.3312,25.3624,95400.0
2012-04-04 11:30:00,32.49,32.59,32.49,32.53,64000.0,25.3546,25.4326,25.3546,25.3858,64000.0
2012-04-04 12:00:00,32.54,32.56,32.52,32.52,103400.0,25.3936,25.4092,25.378,25.378,103400.0
2012-04-04 12:30:00,32.52,32.52,32.48,32.51,34600.0,25.378,25.378,25.3468,25.3702,34600.0
2012-04-04 13:00:00,32.51,32.52,32.48,32.48,67600.0,25.3702,25.378,25.3468,25.3468,67600.0
2012-04-04 13:30:00,32.48,32.59,32.47,32.58,77400.0,25.3468,25.4326,25.339,25.4248,77400.0
2012-04-04 14:00:00,32.57,32.58,32.5,32.51,76000.0,25.417,25.4248,25.3624,25.3702,76000.0
2012-04-04 14:30:00,32.52,32.61,32.51,32.57,68900.0,25.378,25.4482,25.3702,25.417,68900.0
2012-04-04 15:00:00,32.58,32.62,32.52,32.53,111200.0,25.4248,25.456,25.378,25.3858,111200.0
2012-04-04 15:30:00,32.53,32.58,32.5,32.5,354800.0,25.3858,25.4248,25.3624,25.3624,354800.0
2012-04-05 09:30:00,32.28,32.28,32.09,32.18,137700.0,25.3622,25.3622,25.213,25.2837,137700.0
2012-04-05 10:00:00,32.18,32.22,32.15,32.22,75400.0,25.2837,25.3151,25.2601,25.3151,75400.0
2012-04-05 10:30:00,32.21,32.26,32.2,32.25,56500.0,25.3072,25.3465,25.2994,25.3387,56500.0
2012-04-05 11:00:00,32.26,32.28,32.21,32.22,84700.0,25.3465,25.3622,25.3072,25.3151,84700.0
2012-04-05 11:30:00,32.22,32.24,32.16,32.18,79300.0,25.3151,25.3308,25.268,25.2837,79300.0
2012-04-05 12:00:00,32.19,32.24,32.18,32.22,76900.0,25.2915,25.3308,25.2837,25.3151,76900.0
2012-04-05 12:30:00,32.22,32.24,32.2,32.21,62400.0,25.3151,25.3308,25.2994,25.3072,62400.0
2012-04-05 13:00:00,32.22,32.22,32.17,32.2,118700.0,25.3151,25.3151,25.2758,25.2994,118700.0
2012-04-05 13:30:00,32.19,32.22,32.15,32.19,64000.0,25.2915,25.3151,25.2601,25.2915,64000.0
2012-04-05 14:00:00,32.19,32.26,32.19,32.25,77900.0,25.2915,25.3465,25.2915,25.3387,77900.0
2012-04-05 14:30:00,32.25,32.3,32.24,32.3,50300.0,25.3387,25.378,25.3308,25.378,50300.0
2012-04-05 15:00:00,32.29,32.31,32.27,32.29,55100.0,25.3701,25.3858,25.3544,25.3701,55100.0
2012-04-05 15:30:00,32.3,32.33,32.28,32.3,250700.0,25.378,25.4015,25.3622,25.378,250700.0
2012-04-09 09:30:00,31.95,32.06,31.72,31.77,212200.0,25.103,25.1894,24.9223,24.9615,212200.0
2012-04-09 10:00:00,31.77,31.81,31.75,31.78,79300.0,24.9615,24.993,24.9458,24.9694,79300.0
2012-04-09 10:30:00,31.78,31.83,31.76,31.83,86300.0,24.9694,25.0087,24.9537,25.0087,86300.0
2012-04-09 11:00:00,31.83,31.84,31.74,31.76,118600.0,25.0087,25.0165,24.938,24.9537,118600.0
2012-04-09 11:30:00,31.76,31.8,31.75,31.79,85700.0,24.9537,24.9851,24.9458,24.9772,85700.0
2012-04-09 12:00:00,31.79,31.82,31.76,31.81,60700.0,24.9772,25.0008,24.9537,24.993,60700.0
2012-04-09 12:30:00,31.81,31.93,31.81,31.88,95900.0,24.993,25.0872,24.993,25.048,95900.0
2012-04-09 13:00:00,31.88,31.92,31.87,31.89,46100.0,25.048,25.0794,25.0401,25.0558,46100.0
2012-04-09 13:30:00,31.88,31.92,31.84,31.91,82900.0,25.048,25.0794,25.0165,25.0715,82900.0
2012-04-09 14:00:00,31.91,31.97,31.88,31.97,60700.0,25.0715,25.1187,25.048,25.1187,60700.0
2012-04-09 14:30:00,31.96,31.98,31.94,31.96,86400.0,25.1108,25.1265,25.0951,25.1108,86400.0
2012-04-09 15:00:00,31.97,31.98,31.93,31.93,152200.0,25.1187,25.1265,25.0872,25.0872,152200.0
2012-04-09 15:30:00,31.93,31.95,31.85,31.86,287400.0,25.0872,25.103,25.0244,25.0322,287400.0
2012-04-10 09:30:00,31.8,31.88,31.64,31.83,119300.0,24.9851,25.048,24.8594,25.0087,119300.0
2012-04-10 10:00:00,31.82,31.85,31.67,31.76,68300.0,25.0008,25.0244,24.883,24.9537,68300.0
2012-04-10 10:30:00,31.75,31.79,31.65,31.66,48800.0,24.9458,24.9772,24.8673,24.8751,48800.0
2012-04-10 11:00:00,31.66,31.74,31.63,31.73,92000.0,24.8751,24.938,24.8515,24.9301,92000.0
2012-04-10 11:30:00,31.73,31.74,31.6,31.66,93700.0,24.9301,24.938,24.828,24.8751,93700.0
2012-04-10 12:00:00,31.66,31.67,31.54,31.58,109800.0,24.8751,24.883,24.7808,24.8123,109800.0
2012-04-10 12:30:00,31.58,31.59,31.47,31.51,60400.0,24.8123,24.8201,24.7258,24.7573,60400.0
2012-04-10 13:00:00,31.52,31.57,31.49,31.57,157800.0,24.7651,24.8044,24.7415,24.8044,157800.0
2012-04-10 13:30:00,31.56,31.6,31.54,31.56,86500.0,24.7965,24.828,24.7808,24.7965,86500.0
2012-04-10 14:00:00,31.56,31.59,31.53,31.58,101000.0,24.7965,24.8201,24.773,24.8123,101000.0
2012-04-10 14:30:00,31.59,31.61,31.51,31.55,136600.0,24.8201,24.8358,24.7573,24.7887,136600.0
2012-04-10 15:00:00,31.55,31.56,31.49,31.5,260900.0,24.7887,24.7965,24.7415,24.7494,260900.0
2012-04-10 15:30:00,31.5,31.53,31.41,31.42,484200.0,24.7494,24.773,24.6787,24.6865,484200.0
2012-04-11 09:30:00,31.7,31.79,31.47,31.75,164600.0,24.9065,24.9772,24.7258,24.9458,164600.0
2012-04-11 10:00:00,31.76,31.8,31.64,31.64,106100.0,24.9537,24.9851,24.8594,24.8594,106100.0
2012-04-11 10:30:00,31.64,31.71,31.64,31.68,78200.0,24.8594,24.9144,24.8594,24.8908,78200.0
2012-04-11 11:00:00,31.68,31.68,31.58,31.62,61600.0,24.8908,24.8908,24.8123,24.8437,61600.0
2012-04-11 11:30:00,31.62,31.71,31.61,31.7,62900.0,24.8437,24.9144,24.8358,24.9065,62900.0
2012-04-11 12:00:00,31.69,31.78,31.69,31.77,60700.0,24.8987,24.9694,24.8987,24.9615,60700.0
2012-04-11 12:30:00,31.78,31.83,31.78,31.82,53200.0,24.9694,25.0087,24.9694,25.0008,53200.0
2012-04-11 13:00:00,31.82,31.82,31.75,31.75,40900.0,25.0008,25.0008,24.9458,24.9458,40900.0
2012-04-11 13:30:00,31.75,31.84,31.74,31.84,86200.0,24.9458,25.0165,24.938,25.0165,86200.0
2012-04-11 14:00:00,31.84,31.86,31.79,31.86,234100.0,25.0165,25.0322,24.9772,25.0322,234100.0
2012-04-11 14:30:00,31.86,31.91,31.83,31.88,198700.0,25.0322,25.0715,25.0087,25.048,198700.0
2012-04-11 15:00:00,31.88,31.9,31.79,31.82,133600.0,25.048,25.0637,24.9772,25.0008,133600.0
2012-04-11 15:30:00,31.82,31.87,31.77,31.86,337400.0,25.0008,25.0401,24.9615,25.0322,337400.0
2012-04-12 09:30:00,31.87,31.95,31.76,31.88,121700.0,25.0401,25.103,24.9537,25.048,121700.0
2012-04-12 10:00:00,31.88,31.92,31.83,31.88,77500.0,25.048,25.0794,25.0087,25.048,77500.0
2012-04-12 10:30:00,31.88,31.95,31.83,31.89,122800.0,25.048,25.103,25.0087,25.0558,122800.0
2012-04-12 11:00:00,31.9,31.94,31.88,31.89,119300.0,25.0637,25.0951,25.048,25.0558,119300.0
2012-04-12 11:30:00,31.9,31.93,31.87,31.91,74200.0,25.0637,25.0872,25.0401,25.0715,74200.0
2012-04-12 12:00:00,31.91,31.97,31.89,31.96,87000.0,25.0715,25.1187,25.0558,25.1108,87000.0
2012-04-12 12:30:00,31.96,31.99,31.91,31.97,99500.0,25.1108,25.1344,25.0715,25.1187,99500.0
2012-04-12 13:00:00,31.97,31.99,31.94,31.95,148800.0,25.1187,25.1344,25.0951,25.103,148800.0
2012-04-12 13:30:00,31.96,31.98,31.94,31.95,74800.0,25.1108,25.1265,25.0951,25.103,74800.0
2012-04-12 14:00:00,31.96,31.99,31.92,31.97,81100.0,25.1108,25.1344,25.0794,25.1187,81100.0
2012-04-12 14:30:00,31.98,32.06,31.97,32.05,70800.0,25.1265,25.1894,25.1187,25.1815,70800.0
2012-04-12 15:00:00,32.05,32.05,32.04,32.05,51200.0,25.1815,25.1815,25.1737,25.1815,51200.0
2012-04-12 15:30:00,32.05,32.06,32.0,32.03,557700.0,25.1815,25.1894,25.1422,25.1658,557700.0
2012-04-13 09:30:00,31.99,32.33,31.96,32.18,253500.0,25.1344,25.4015,25.1108,25.2837,253500.0
2012-04-13 10:00:00,32.19,32.3,32.18,32.22,149900.0,25.2915,25.378,25.2837,25.3151,149900.0
2012-04-13 10:30:00,32.22,32.23,32.18,32.2,108200.0,25.3151,25.323,25.2837,25.2994,108200.0
2012-04-13 11:00:00,32.19,32.2,32.1,32.13,108200.0,25.2915,25.2994,25.2208,25.2444,108200.0
2012-04-13 11:30:00,32.13,32.19,32.13,32.14,106500.0,25.2444,25.2915,25.2444,25.2522,106500.0
2012-04-13 12:00:00,32.15,32.15,32.1,32.11,55800.0,25.2601,25.2601,25.2208,25.2287,55800.0
2012-04-13 12:30:00,32.1,32.2,32.09,32.17,99600.0,25.2208,25.2994,25.213,25.2758,99600.0
2012-04-13 13:00:00,32.17,32.19,32.15,32.16,86200.0,25.2758,25.2915,25.2601,25.268,86200.0
2012-04-13 13:30:00,32.15,32.17,32.13,32.13,83800.0,25.2601,25.2758,25.2444,25.2444,83800.0
2012-04-13 14:00:00,32.13,32.15,32.08,32.13,122300.0,25.2444,25.2601,25.2051,25.2444,122300.0
2012-04-13 14:30:00,32.12,32.14,32.09,32.1,63900.0,25.2365,25.2522,25.213,25.2208,63900.0
2012-04-13 15:00:00,32.09,32.13,32.04,32.05,111200.0,25.213,25.2444,25.1737,25.1815,111200.0
2012-04-13 15:30:00,32.05,32.06,31.9,31.92,481600.0,25.1815,25.1894,25.0637,25.0794,481600.0
2012-04-16 09:30:00,32.13,32.24,32.04,32.15,168200.0,25.2444,25.3308,25.1737,25.2601,168200.0
2012-04-16 10:00:00,32.14,32.14,31.92,31.94,141600.0,25.2522,25.2522,25.0794,25.0951,141600.0
2012-04-16 10:30:00,31.94,31.96,31.89,31.95,110200.0,25.0951,25.1108,25.0558,25.103,110200.0
2012-04-16 11:00:00,31.95,32.01,31.91,31.97,119400.0,25.103,25.1501,25.0715,25.1187,119400.0
2012-04-16 11:30:00,31.97,31.98,31.91,31.92,88700.0,25.1187,25.1265,25.0715,25.0794,88700.0
2012-04-16 12:00:00,31.92,31.98,31.88,31.95,104800.0,25.0794,25.1265,25.048,25.103,104800.0
2012-04-16 12:30:00,31.95,32.06,31.92,32.05,46000.0,25.103,25.1894,25.0794,25.1815,46000.0
2012-04-16 13:00:00,32.05,32.09,32.03,32.05,51600.0,25.1815,25.213,25.1658,25.1815,51600.0
2012-04-16 13:30:00,32.06,32.17,32.06,32.16,92100.0,25.1894,25.2758,25.1894,25.268,92100.0
2012-04-16 14:00:00,32.17,32.19,32.14,32.16,174400.0,25.2758,25.2915,25.2522,25.268,174400.0
2012-04-16 14:30:00,32.15,32.2,32.15,32.19,111900.0,25.2601,25.2994,25.2601,25.2915,111900.0
2012-04-16 15:00:00,32.19,32.24,32.16,32.24,147700.0,25.2915,25.3308,25.268,25.3308,147700.0
2012-04-16 15:30:00,32.23,32.28,32.18,32.19,290500.0,25.323,25.3622,25.2837,25.2915,290500.0
2012-04-17 09:30:00,32.45,32.5,32.28,32.47,205500.0,25.4958,25.5351,25.3622,25.5115,205500.0
2012-04-17 10:00:00,32.48,32.55,32.42,32.55,262800.0,25.5194,25.5744,25.4722,25.5744,262800.0
2012-04-17 10:30:00,32.55,32.65,32.55,32.64,121000.0,25.5744,25.6529,25.5744,25.6451,121000.0
2012-04-17 11:00:00,32.64,32.75,32.64,32.74,119000.0,25.6451,25.7315,25.6451,25.7237,119000.0
2012-04-17 11:30:00,32.73,32.75,32.71,32.73,53100.0,25.7158,25.7315,25.7001,25.7158,53100.0
2012-04-17 12:00:00,32.73,32.8,32.73,32.79,113500.0,25.7158,25.7708,25.7158,25.7629,113500.0
2012-04-17 12:30:00,32.79,32.86,32.78,32.84,151600.0,25.7629,25.8179,25.7551,25.8022,151600.0
2012-04-17 13:00:00,32.84,32.94,32.82,32.9,222700.0,25.8022,25.8808,25.7865,25.8494,222700.0
2012-04-17 13:30:00,32.91,32.93,32.9,32.93,85700.0,25.8572,25.8729,25.8494,25.8729,85700.0
2012-04-17 14:00:00,32.92,32.93,32.88,32.89,68100.0,25.8651,25.8729,25.8337,25.8415,68100.0
2012-04-17 14:30:00,32.9,32.92,32.83,32.85,134500.0,25.8494,25.8651,25.7944,25.8101,134500.0
2012-04-17 15:00:00,32.85,32.86,32.82,32.84,122700.0,25.8101,25.8179,25.7865,25.8022,122700.0
2012-04-17 15:30:00,32.85,32.88,32.84,32.86,503500.0,25.8101,25.8337,25.8022,25.8179,503500.0
2012-04-18 09:30:00,32.65,32.69,32.5,32.66,166100.0,25.6529,25.6844,25.5351,25.6608,166100.0
2012-04-18 10:00:00,32.66,32.68,32.61,32.62,270300.0,25.6608,25.6765,25.6215,25.6294,270300.0
2012-04-18 10:30:00,32.62,32.69,32.61,32.67,63100.0,25.6294,25.6844,25.6215,25.6687,63100.0
2012-04-18 11:00:00,32.67,32.69,32.62,32.66,152200.0,25.6687,25.6844,25.6294,25.6608,152200.0
2012-04-18 11:30:00,32.66,32.67,32.61,32.66,56600.0,25.6608,25.6687,25.6215,25.6608,56600.0
2012-04-18 12:00:00,32.66,32.66,32.58,32.58,45100.0,25.6608,25.6608,25.5979,25.5979,45100.0
2012-04-18 12:30:00,32.58,32.62,32.58,32.61,27600.0,25.5979,25.6294,25.5979,25.6215,27600.0
2012-04-18 13:00:00,32.61,32.62,32.58,32.6,55500.0,25.6215,25.6294,25.5979,25.6137,55500.0
2012-04-18 13:30:00,32.6,32.64,32.55,32.64,65900.0,25.6137,25.6451,25.5744,25.6451,65900.0
2012-04-18 14:00:00,32.64,32.69,32.62,32.68,42600.0,25.6451,25.6844,25.6294,25.6765,42600.0
2012-04-18 14:30:00,32.68,32.68,32.65,32.66,51700.0,25.6765,25.6765,25.6529,25.6608,51700.0
2012-04-18 15:00:00,32.66,32.7,32.63,32.63,116500.0,25.6608,25.6922,25.6372,25.6372,116500.0
2012-04-18 15:30:00,32.63,32.67,32.59,32.59,280400.0,25.6372,25.6687,25.6058,25.6058,280400.0
2012-04-19 09:30:00,32.61,32.91,32.59,32.8,191100.0,25.6215,25.8572,25.6058,25.7708,191100.0
2012-04-19 10:00:00,32.79,32.8,32.54,32.6,231800.0,25.7629,25.7708,25.5665,25.6137,231800.0
2012-04-19 10:30:00,32.61,32.81,32.61,32.77,145600.0,25.6215,25.7787,25.6215,25.7472,145600.0
2012-04-19 11:00:00,32.77,32.82,32.75,32.77,66800.0,25.7472,25.7865,25.7315,25.7472,66800.0
2012-04-19 11:30:00,32.77,32.92,32.75,32.87,87200.0,25.7472,25.8651,25.7315,25.8258,87200.0
2012-04-19 12:00:00,32.88,32.88,32.68,32.74,96500.0,25.8337,25.8337,25.6765,25.7237,96500.0
2012-04-19 12:30:00,32.73,32.83,32.7,32.75,93600.0,25.7158,25.7944,25.6922,25.7315,93600.0
2012-04-19 13:00:00,32.74,32.79,32.69,32.73,80500.0,25.7237,25.7629,25.6844,25.7158,80500.0
2012-04-19 13:30:00,32.74,32.81,32.74,32.75,157400.0,25.7237,25.7787,25.7237,25.7315,157400.0
2012-04-19 14:00:00,32.75,32.83,32.74,32.75,189600.0,25.7315,25.7944,25.7237,25.7315,189600.0
2012-04-19 14:30:00,32.75,32.76,32.65,32.71,278400.0,25.7315,25.7394,25.6529,25.7001,278400.0
2012-04-19 15:00:00,32.71,32.8,32.7,32.78,341800.0,25.7001,25.7708,25.6922,25.7551,341800.0
2012-04-19 15:30:00,32.79,32.9,32.76,32.89,477800.0,25.7629,25.8494,25.7394,25.8415,477800.0
2012-04-20 09:30:00,32.38,32.61,32.38,32.5,858900.0,25.4408,25.6215,25.4408,25.5351,858900.0
2012-04-20 10:00:00,32.5,32.51,32.38,32.41,259500.0,25.5351,25.5429,25.4408,25.4644,259500.0
2012-04-20 10:30:00,32.41,32.47,32.35,32.45,336300.0,25.4644,25.5115,25.4172,25.4958,336300.0
2012-04-20 11:00:00,32.45,32.46,32.4,32.43,431500.0,25.4958,25.5037,25.4565,25.4801,431500.0
2012-04-20 11:30:00,32.43,32.51,32.42,32.5,219600.0,25.4801,25.5429,25.4722,25.5351,219600.0
2012-04-20 12:00:00,32.5,32.54,32.49,32.51,213900.0,25.5351,25.5665,25.5272,25.5429,213900.0
2012-04-20 12:30:00,32.51,32.52,32.45,32.46,108600.0,25.5429,25.5508,25.4958,25.5037,108600.0
2012-04-20 13:00:00,32.46,32.51,32.46,32.5,158600.0,25.5037,25.5429,25.5037,25.5351,158600.0
2012-04-20 13:30:00,32.5,32.51,32.46,32.47,123800.0,25.5351,25.5429,25.5037,25.5115,123800.0
2012-04-20 14:00:00,32.48,32.48,32.44,32.46,146400.0,25.5194,25.5194,25.488,25.5037,146400.0
2012-04-20 14:30:00,32.47,32.48,32.42,32.43,151700.0,25.5115,25.5194,25.4722,25.4801,151700.0
2012-04-20 15:00:00,32.44,32.44,32.35,32.37,212700.0,25.488,25.488,25.4172,25.433,212700.0
2012-04-20 15:30:00,32.38,32.44,32.37,32.38,817000.0,25.4408,25.488,25.433,25.4408,817000.0
2012-04-23 09:30:00,31.9,32.12,31.86,31.95,189600.0,25.0637,25.2365,25.0322,25.103,189600.0
2012-04-23 10:00:00,31.95,31.96,31.78,31.83,344300.0,25.103,25.1108,24.9694,25.0087,344300.0
2012-04-23 10:30:00,31.83,31.93,31.79,31.84,211500.0,25.0087,25.0872,24.9772,25.0165,211500.0
2012-04-23 11:00:00,31.84,31.88,31.82,31.84,257600.0,25.0165,25.048,25.0008,25.0165,257600.0
2012-04-23 11:30:00,31.84,31.84,31.77,31.8,79300.0,25.0165,25.0165,24.9615,24.9851,79300.0
2012-04-23 12:00:00,31.8,31.86,31.79,31.85,157500.0,24.9851,25.0322,24.9772,25.0244,157500.0
2012-04-23 12:30:00,31.85,31.85,31.78,31.79,97200.0,25.0244,25.0244,24.9694,24.9772,97200.0
2012-04-23 13:00:00,31.79,31.83,31.78,31.82,123500.0,24.9772,25.0087,24.9694,25.0008,123500.0
2012-04-23 13:30:00,31.82,31.85,31.81,31.83,93900.0,25.0008,25.0244,24.993,25.0087,93900.0
2012-04-23 14:00:00,31.84,31.9,31.79,31.85,147800.0,25.0165,25.0637,24.9772,25.0244,147800.0
2012-04-23 14:30:00,31.86,31.95,31.82,31.83,122400.0,25.0322,25.103,25.0008,25.0087,122400.0
2012-04-23 15:00:00,31.83,31.9,31.82,31.89,207500.0,25.0087,25.0637,25.0008,25.0558,207500.0
2012-04-23 15:30:00,31.89,31.95,31.88,31.93,643500.0,25.0558,25.103,25.048,25.0872,643500.0
2012-04-24 09:30:00,31.97,32.02,31.9,31.98,217200.0,25.1187,25.158,25.0637,25.1265,217200.0
2012-04-24 10:00:00,31.98,32.17,31.97,32.17,215100.0,25.1265,25.2758,25.1187,25.2758,215100.0
2012-04-24 10:30:00,32.18,32.29,32.18,32.21,144400.0,25.2837,25.3701,25.2837,25.3072,144400.0
2012-04-24 11:00:00,32.21,32.27,32.17,32.25,121200.0,25.3072,25.3544,25.2758,25.3387,121200.0
2012-04-24 11:30:00,32.24,32.25,32.19,32.2,166800.0,25.3308,25.3387,25.2915,25.2994,166800.0
2012-04-24 12:00:00,32.2,32.27,32.18,32.27,232700.0,25.2994,25.3544,25.2837,25.3544,232700.0
2012-04-24 12:30:00,32.27,32.29,32.25,32.26,85600.0,25.3544,25.3701,25.3387,25.3465,85600.0
2012-04-24 13:00:00,32.26,32.29,32.24,32.27,94500.0,25.3465,25.3701,25.3308,25.3544,94500.0
2012-04-24 13:30:00,32.27,32.33,32.27,32.3,109500.0,25.3544,25.4015,25.3544,25.378,109500.0
2012-04-24 14:00:00,32.29,32.3,32.27,32.3,95500.0,25.3701,25.378,25.3544,25.378,95500.0
2012-04-24 14:30:00,32.3,32.45,32.29,32.41,545300.0,25.378,25.4958,25.3701,25.4644,545300.0
2012-04-24 15:00:00,32.41,32.52,32.39,32.49,297700.0,25.4644,25.5508,25.4487,25.5272,297700.0
2012-04-24 15:30:00,32.49,32.57,32.48,32.53,796200.0,25.5272,25.5901,25.5194,25.5587,796200.0
2012-04-25 09:30:00,32.73,32.84,32.57,32.79,180600.0,25.7158,25.8022,25.5901,25.7629,180600.0
2012-04-25 10:00:00,32.79,32.84,32.73,32.74,166700.0,25.7629,25.8022,25.7158,25.7237,166700.0
2012-04-25 10:30:00,32.74,32.78,32.66,32.71,146300.0,25.7237,25.7551,25.6608,25.7001,146300.0
2012-04-25 11:00:00,32.71,32.77,32.68,32.75,108800.0,25.7001,25.7472,25.6765,25.7315,108800.0
2012-04-25 11:30:00,32.75,32.75,32.66,32.74,81200.0,25.7315,25.7315,25.6608,25.7237,81200.0
2012-04-25 12:00:00,32.74,32.79,32.74,32.78,94600.0,25.7237,25.7629,25.7237,25.7551,94600.0
2012-04-25 12:30:00,32.79,32.81,32.72,32.81,145100.0,25.7629,25.7787,25.7079,25.7787,145100.0
2012-04-25 13:00:00,32.81,32.85,32.8,32.84,98000.0,25.7787,25.8101,25.7708,25.8022,98000.0
2012-04-25 13:30:00,32.84,32.86,32.78,32.83,74800.0,25.8022,25.8179,25.7551,25.7944,74800.0
2012-04-25 14:00:00,32.82,33.0,32.73,32.95,484500.0,25.7865,25.9279,25.7158,25.8887,484500.0
2012-04-25 14:30:00,32.94,33.0,32.84,33.0,234900.0,25.8808,25.9279,25.8022,25.9279,234900.0
2012-04-25 15:00:00,33.0,33.07,32.89,32.89,298900.0,25.9279,25.9829,25.8415,25.8415,298900.0
2012-04-25 15:30:00,32.9,32.98,32.88,32.97,313900.0,25.8494,25.9122,25.8337,25.9044,313900.0
2012-04-26 09:30:00,32.9,32.92,32.69,32.8,197700.0,25.8494,25.8651,25.6844,25.7708,197700.0
2012-04-26 10:00:00,32.8,32.88,32.71,32.87,182500.0,25.7708,25.8337,25.7001,25.8258,182500.0
2012-04-26 10:30:00,32.87,32.91,32.83,32.89,110100.0,25.8258,25.8572,25.7944,25.8415,110100.0
2012-04-26 11:00:00,32.9,33.01,32.88,32.99,107300.0,25.8494,25.9358,25.8337,25.9201,107300.0
2012-04-26 11:30:00,32.99,33.06,32.96,33.05,167300.0,25.9201,25.9751,25.8965,25.9672,167300.0
2012-04-26 12:00:00,33.05,33.08,33.03,33.06,124100.0,25.9672,25.9908,25.9515,25.9751,124100.0
2012-04-26 12:30:00,33.06,33.06,33.02,33.05,69500.0,25.9751,25.9751,25.9437,25.9672,69500.0
2012-04-26 13:00:00,33.05,33.16,33.02,33.15,90700.0,25.9672,26.0537,25.9437,26.0458,90700.0
2012-04-26 13:30:00,33.16,33.25,33.12,33.19,151700.0,26.0537,26.1244,26.0222,26.0772,151700.0
2012-04-26 14:00:00,33.19,33.29,33.19,33.28,111800.0,26.0772,26.1558,26.0772,26.1479,111800.0
2012-04-26 14:30:00,33.29,33.32,33.27,33.28,146600.0,26.1558,26.1794,26.1401,26.1479,146600.0
2012-04-26 15:00:00,33.28,33.34,33.27,33.31,145600.0,26.1479,26.1951,26.1401,26.1715,145600.0
2012-04-26 15:30:00,33.3,33.31,33.22,33.25,442100.0,26.1636,26.1715,26.1008,26.1244,442100.0
2012-04-27 09:30:00,33.3,33.47,33.22,33.31,216500.0,26.1636,26.2972,26.1008,26.1715,216500.0
2012-04-27 10:00:00,33.31,33.31,33.19,33.26,192400.0,26.1715,26.1715,26.0772,26.1322,192400.0
2012-04-27 10:30:00,33.27,33.39,33.26,33.35,127400.0,26.1401,26.2344,26.1322,26.2029,127400.0
2012-04-27 11:00:00,33.34,33.34,33.23,33.28,143000.0,26.1951,26.1951,26.1087,26.1479,143000.0
2012-04-27 11:30:00,33.28,33.31,33.23,33.31,84900.0,26.1479,26.1715,26.1087,26.1715,84900.0
2012-04-27 12:00:00,33.3,33.31,33.25,33.3,60400.0,26.1636,26.1715,26.1244,26.1636,60400.0
2012-04-27 12:30:00,33.29,33.3,33.22,33.26,55100.0,26.1558,26.1636,26.1008,26.1322,55100.0
2012-04-27 13:00:00,33.25,33.31,33.25,33.3,63500.0,26.1244,26.1715,26.1244,26.1636,63500.0
2012-04-27 13:30:00,33.3,33.39,33.3,33.34,81900.0,26.1636,26.2344,26.1636,26.1951,81900.0
2012-04-27 14:00:00,33.34,33.39,33.33,33.36,128100.0,26.1951,26.2344,26.1872,26.2108,128100.0
2012-04-27 14:30:00,33.35,33.37,33.29,33.3,115700.0,26.2029,26.2186,26.1558,26.1636,115700.0
2012-04-27 15:00:00,33.3,33.35,33.27,33.28,182100.0,26.1636,26.2029,26.1401,26.1479,182100.0
2012-04-27 15:30:00,33.27,33.3,33.2,33.21,548700.0,26.1401,26.1636,26.0851,26.0929,548700.0
2012-04-30 09:30:00,33.1,33.29,32.91,33.25,402700.0,26.0065,26.1558,25.8572,26.1244,402700.0
2012-04-30 10:00:00,33.26,33.46,33.23,33.41,208600.0,26.1322,26.2894,26.1087,26.2501,208600.0
2012-04-30 10:30:00,33.42,33.52,33.39,33.51,410700.0,26.2579,26.3365,26.2344,26.3286,410700.0
2012-04-30 11:00:00,33.51,33.57,33.46,33.5,223000.0,26.3286,26.3758,26.2894,26.3208,223000.0
2012-04-30 11:30:00,33.5,33.52,33.43,33.48,123400.0,26.3208,26.3365,26.2658,26.3051,123400.0
2012-04-30 12:00:00,33.48,33.48,33.36,33.42,137300.0,26.3051,26.3051,26.2108,26.2579,137300.0
2012-04-30 12:30:00,33.41,33.51,33.41,33.51,129600.0,26.2501,26.3286,26.2501,26.3286,129600.0
2012-04-30 13:00:00,33.5,33.52,33.5,33.5,113900.0,26.3208,26.3365,26.3208,26.3208,113900.0
2012-04-30 13:30:00,33.5,33.51,33.4,33.41,137900.0,26.3208,26.3286,26.2422,26.2501,137900.0
2012-04-30 14:00:00,33.42,33.44,33.28,33.31,118400.0,26.2579,26.2736,26.1479,26.1715,118400.0
2012-04-30 14:30:00,33.32,33.39,33.3,33.37,102700.0,26.1794,26.2344,26.1636,26.2186,102700.0
2012-04-30 15:00:00,33.36,33.42,33.34,33.4,308700.0,26.2108,26.2579,26.1951,26.2422,308700.0
2012-04-30 15:30:00,33.4,33.47,33.39,33.45,611500.0,26.2422,26.2972,26.2344,26.2815,611500.0
2012-05-01 09:30:00,33.47,33.97,33.45,33.76,544400.0,26.2972,26.6901,26.2815,26.5251,544400.0
2012-05-01 10:00:00,33.77,34.16,33.77,34.09,961400.0,26.5329,26.8393,26.5329,26.7843,961400.0
2012-05-01 10:30:00,34.09,34.34,34.04,34.3,718200.0,26.7843,26.9808,26.7451,26.9493,718200.0
2012-05-01 11:00:00,34.3,34.31,34.16,34.25,387700.0,26.9493,26.9572,26.8393,26.9101,387700.0
2012-05-01 11:30:00,34.25,34.43,34.13,34.32,246100.0,26.9101,27.0515,26.8158,26.9651,246100.0
2012-05-01 12:00:00,34.31,34.33,34.24,34.3,128400.0,26.9572,26.9729,26.9022,26.9493,128400.0
2012-05-01 12:30:00,34.3,34.41,34.3,34.35,244900.0,26.9493,27.0358,26.9493,26.9886,244900.0
2012-05-01 13:00:00,34.35,34.68,34.35,34.64,352400.0,26.9886,27.2479,26.9886,27.2165,352400.0
2012-05-01 13:30:00,34.64,34.64,34.41,34.43,238600.0,27.2165,27.2165,27.0358,27.0515,238600.0
2012-05-01 14:00:00,34.42,34.5,34.34,34.42,413800.0,27.0436,27.1065,26.9808,27.0436,413800.0
2012-05-01 14:30:00,34.42,34.43,34.32,34.33,284200.0,27.0436,27.0515,26.9651,26.9729,284200.0
2012-05-01 15:00:00,34.33,34.36,34.26,34.3,406400.0,26.9729,26.9965,26.9179,26.9493,406400.0
2012-05-01 15:30:00,34.29,34.35,34.24,34.35,870300.0,26.9415,26.9886,26.9022,26.9886,870300.0
2012-05-02 09:30:00,34.16,34.3,34.05,34.06,242900.0,26.8393,26.9493,26.7529,26.7608,242900.0
2012-05-02 10:00:00,34.07,34.13,33.98,34.01,157200.0,26.7686,26.8158,26.6979,26.7215,157200.0
2012-05-02 10:30:00,34.0,34.12,33.99,34.08,177000.0,26.7136,26.8079,26.7058,26.7765,177000.0
2012-05-02 11:00:00,34.09,34.11,33.93,33.94,181100.0,26.7843,26.8001,26.6586,26.6665,181100.0
2012-05-02 11:30:00,33.95,34.03,33.93,34.0,103600.0,26.6744,26.7372,26.6586,26.7136,103600.0
2012-05-02 12:00:00,34.01,34.05,33.97,33.99,190400.0,26.7215,26.7529,26.6901,26.7058,190400.0
2012-05-02 12:30:00,34.0,34.04,33.94,33.99,121700.0,26.7136,26.7451,26.6665,26.7058,121700.0
2012-05-02 13:00:00,34.0,34.07,33.99,34.05,355400.0,26.7136,26.7686,26.7058,26.7529,355400.0
2012-05-02 13:30:00,34.05,34.14,34.0,34.14,87900.0,26.7529,26.8236,26.7136,26.8236,87900.0
2012-05-02 14:00:00,34.13,34.18,34.13,34.18,68200.0,26.8158,26.8551,26.8158,26.8551,68200.0
2012-05-02 14:30:00,34.18,34.18,34.15,34.16,98200.0,26.8551,26.8551,26.8315,26.8393,98200.0
2012-05-02 15:00:00,34.16,34.17,34.12,34.14,165400.0,26.8393,26.8472,26.8079,26.8236,165400.0
2012-05-02 15:30:00,34.13,34.15,34.09,34.12,455900.0,26.8158,26.8315,26.7843,26.8079,455900.0
2012-05-03 09:30:00,34.1,34.21,34.03,34.15,136700.0,26.7922,26.8786,26.7372,26.8315,136700.0
2012-05-03 10:00:00,34.14,34.14,33.98,34.02,269500.0,26.8236,26.8236,26.6979,26.7293,269500.0
2012-05-03 10:30:00,34.02,34.26,34.02,34.26,240800.0,26.7293,26.9179,26.7293,26.9179,240800.0
2012-05-03 11:00:00,34.26,34.26,34.17,34.22,83400.0,26.9179,26.9179,26.8472,26.8865,83400.0
2012-05-03 11:30:00,34.22,34.23,34.16,34.2,213700.0,26.8865,26.8943,26.8393,26.8708,213700.0
2012-05-03 12:00:00,34.2,34.24,34.18,34.21,115700.0,26.8708,26.9022,26.8551,26.8786,115700.0
2012-05-03 12:30:00,34.21,34.22,34.19,34.2,55700.0,26.8786,26.8865,26.8629,26.8708,55700.0
2012-05-03 13:00:00,34.2,34.29,34.19,34.28,126400.0,26.8708,26.9415,26.8629,26.9336,126400.0
2012-05-03 13:30:00,34.28,34.3,34.23,34.27,180200.0,26.9336,26.9493,26.8943,26.9258,180200.0
2012-05-03 14:00:00,34.26,34.28,34.24,34.26,157200.0,26.9179,26.9336,26.9022,26.9179,157200.0
2012-05-03 14:30:00,34.25,34.31,34.24,34.26,162300.0,26.9101,26.9572,26.9022,26.9179,162300.0
2012-05-03 15:00:00,34.26,34.43,34.25,34.38,315000.0,26.9179,27.0515,26.9101,27.0122,315000.0
2012-05-03 15:30:00,34.37,34.37,34.28,34.36,876900.0,27.0043,27.0043,26.9336,26.9965,876900.0
2012-05-04 09:30:00,33.99,34.17,33.87,33.99,552200.0,26.7058,26.8472,26.6115,26.7058,552200.0
2012-05-04 10:00:00,34.0,34.15,33.99,34.14,290100.0,26.7136,26.8315,26.7058,26.8236,290100.0
2012-05-04 10:30:00,34.13,34.25,34.07,34.25,135900.0,26.8158,26.9101,26.7686,26.9101,135900.0
2012-05-04 11:00:00,34.24,34.25,34.1,34.12,209800.0,26.9022,26.9101,26.7922,26.8079,209800.0
2012-05-04 11:30:00,34.11,34.17,34.05,34.11,257300.0,26.8001,26.8472,26.7529,26.8001,257300.0
2012-05-04 12:00:00,34.1,34.18,34.1,34.16,176900.0,26.7922,26.8551,26.7922,26.8393,176900.0
2012-05-04 12:30:00,34.16,34.2,34.13,34.2,129900.0,26.8393,26.8708,26.8158,26.8708,129900.0
2012-05-04 13:00:00,34.2,34.25,34.19,34.23,109600.0,26.8708,26.9101,26.8629,26.8943,109600.0
2012-05-04 13:30:00,34.22,34.24,34.17,34.19,82000.0,26.8865,26.9022,26.8472,26.8629,82000.0
2012-05-04 14:00:00,34.18,34.18,34.09,34.17,157100.0,26.8551,26.8551,26.7843,26.8472,157100.0
2012-05-04 14:30:00,34.16,34.18,34.1,34.16,239000.0,26.8393,26.8551,26.7922,26.8393,239000.0
2012-05-04 15:00:00,34.16,34.16,34.1,34.1,164300.0,26.8393,26.8393,26.7922,26.7922,164300.0
2012-05-04 15:30:00,34.11,34.18,34.08,34.09,464300.0,26.8001,26.8551,26.7765,26.7843,464300.0
2012-05-07 09:30:00,34.13,34.27,34.08,34.13,291900.0,26.8158,26.9258,26.7765,26.8158,291900.0
2012-05-07 10:00:00,34.13,34.25,34.12,34.18,222200.0,26.8158,26.9101,26.8079,26.8551,222200.0
2012-05-07 10:30:00,34.18,34.27,34.15,34.25,244700.0,26.8551,26.9258,26.8315,26.9101,244700.0
2012-05-07 11:00:00,34.25,34.34,34.25,34.27,140600.0,26.9101,26.9808,26.9101,26.9258,140600.0
2012-05-07 11:30:00,34.27,34.29,34.25,34.27,144400.0,26.9258,26.9415,26.9101,26.9258,144400.0
2012-05-07 12:00:00,34.27,34.3,34.2,34.23,98100.0,26.9258,26.9493,26.8708,26.8943,98100.0
2012-05-07 12:30:00,34.23,34.27,34.2,34.23,68500.0,26.8943,26.9258,26.8708,26.8943,68500.0
2012-05-07 13:00:00,34.22,34.24,34.15,34.16,110500.0,26.8865,26.9022,26.8315,26.8393,110500.0
2012-05-07 13:30:00,34.17,34.26,34.16,34.21,97400.0,26.8472,26.9179,26.8393,26.8786,97400.0
2012-05-07 14:00:00,34.21,34.22,34.15,34.15,113500.0,26.8786,26.8865,26.8315,26.8315,113500.0
2012-05-07 14:30:00,34.16,34.22,34.12,34.2,134900.0,26.8393,26.8865,26.8079,26.8708,134900.0
2012-05-07 15:00:00,34.2,34.21,34.12,34.13,143700.0,26.8708,26.8786,26.8079,26.8158,143700.0
2012-05-07 15:30:00,34.12,34.16,34.1,34.15,353700.0,26.8079,26.8393,26.7922,26.8315,353700.0
2012-05-08 09:30:00,34.09,34.19,34.0,34.11,466700.0,26.7843,26.8629,26.7136,26.8001,466700.0
2012-05-08 10:00:00,34.12,34.12,33.99,34.01,378200.0,26.8079,26.8079,26.7058,26.7215,378200.0
2012-05-08 10:30:00,34.02,34.05,33.95,34.01,288800.0,26.7293,26.7529,26.6744,26.7215,288800.0
2012-05-08 11:00:00,34.01,34.03,33.89,33.91,280100.0,26.7215,26.7372,26.6272,26.6429,280100.0
2012-05-08 11:30:00,33.91,33.98,33.89,33.9,199700.0,26.6429,26.6979,26.6272,26.6351,199700.0
2012-05-08 12:00:00,33.91,33.94,33.88,33.93,165500.0,26.6429,26.6665,26.6194,26.6586,165500.0
2012-05-08 12:30:00,33.92,33.93,33.82,33.82,149500.0,26.6508,26.6586,26.5722,26.5722,149500.0
2012-05-08 13:00:00,33.83,33.98,33.82,33.96,216300.0,26.5801,26.6979,26.5722,26.6822,216300.0
2012-05-08 13:30:00,33.96,33.97,33.9,33.92,130300.0,26.6822,26.6901,26.6351,26.6508,130300.0
2012-05-08 14:00:00,33.91,33.95,33.89,33.93,196000.0,26.6429,26.6744,26.6272,26.6586,196000.0
2012-05-08 14:30:00,33.93,33.99,33.89,33.96,314900.0,26.6586,26.7058,26.6272,26.6822,314900.0
2012-05-08 15:00:00,33.95,34.05,33.92,34.04,347100.0,26.6744,26.7529,26.6508,26.7451,347100.0
2012-05-08 15:30:00,34.03,34.07,33.98,34.0,667300.0,26.7372,26.7686,26.6979,26.7136,667300.0
2012-05-09 09:30:00,33.71,33.82,33.57,33.73,322200.0,26.4858,26.5722,26.3758,26.5015,322200.0
2012-05-09 10:00:00,33.72,33.75,33.49,33.59,459000.0,26.4936,26.5172,26.3129,26.3915,459000.0
2012-05-09 10:30:00,33.59,33.62,33.5,33.57,498000.0,26.3915,26.4151,26.3208,26.3758,498000.0
2012-05-09 11:00:00,33.57,33.71,33.5,33.7,353100.0,26.3758,26.4858,26.3208,26.4779,353100.0
2012-05-09 11:30:00,33.7,33.73,33.63,33.69,512200.0,26.4779,26.5015,26.4229,26.4701,512200.0
2012-05-09 12:00:00,33.69,33.7,33.53,33.53,160600.0,26.4701,26.4779,26.3444,26.3444,160600.0
2012-05-09 12:30:00,33.54,33.57,33.48,33.55,236100.0,26.3522,26.3758,26.3051,26.3601,236100.0
2012-05-09 13:00:00,33.55,33.62,33.53,33.57,388000.0,26.3601,26.4151,26.3444,26.3758,388000.0
2012-05-09 13:30:00,33.58,33.64,33.54,33.57,272700.0,26.3836,26.4308,26.3522,26.3758,272700.0
2012-05-09 14:00:00,33.57,33.59,33.5,33.52,227700.0,26.3758,26.3915,26.3208,26.3365,227700.0
2012-05-09 14:30:00,33.52,33.52,33.47,33.49,191900.0,26.3365,26.3365,26.2972,26.3129,191900.0
2012-05-09 15:00:00,33.48,33.53,33.43,33.48,238400.0,26.3051,26.3444,26.2658,26.3051,238400.0
2012-05-09 15:30:00,33.47,33.53,33.35,33.35,1034900.0,26.2972,26.3444,26.2029,26.2029,1034900.0
2012-05-10 09:30:00,33.66,33.7,33.56,33.58,356200.0,26.4465,26.4779,26.3679,26.3836,356200.0
2012-05-10 10:00:00,33.59,33.61,33.42,33.42,265600.0,26.3915,26.4072,26.2579,26.2579,265600.0
2012-05-10 10:30:00,33.42,33.44,33.39,33.4,258000.0,26.2579,26.2736,26.2344,26.2422,258000.0
2012-05-10 11:00:00,33.4,33.41,33.34,33.4,444600.0,26.2422,26.2501,26.1951,26.2422,444600.0
2012-05-10 11:30:00,33.4,33.41,33.34,33.41,641100.0,26.2422,26.2501,26.1951,26.2501,641100.0
2012-05-10 12:00:00,33.41,33.41,33.32,33.37,289400.0,26.2501,26.2501,26.1794,26.2186,289400.0
2012-05-10 12:30:00,33.36,33.41,33.34,33.4,627300.0,26.2108,26.2501,26.1951,26.2422,627300.0
2012-05-10 13:00:00,33.4,33.42,33.33,33.34,224800.0,26.2422,26.2579,26.1872,26.1951,224800.0
2012-05-10 13:30:00,33.34,33.41,33.3,33.4,270400.0,26.1951,26.2501,26.1636,26.2422,270400.0
2012-05-10 14:00:00,33.4,33.51,33.4,33.49,312100.0,26.2422,26.3286,26.2422,26.3129,312100.0
2012-05-10 14:30:00,33.49,33.52,33.46,33.5,99700.0,26.3129,26.3365,26.2894,26.3208,99700.0
2012-05-10 15:00:00,33.5,33.51,33.46,33.5,146700.0,26.3208,26.3286,26.2894,26.3208,146700.0
2012-05-10 15:30:00,33.5,33.5,33.31,33.31,829100.0,26.3208,26.3208,26.1715,26.1715,829100.0
2012-05-11 09:30:00,33.11,33.24,32.95,33.07,414900.0,26.0144,26.1165,25.8887,25.9829,414900.0
2012-05-11 10:00:00,33.07,33.23,33.05,33.22,310900.0,25.9829,26.1087,25.9672,26.1008,310900.0
2012-05-11 10:30:00,33.22,33.27,33.21,33.22,281300.0,26.1008,26.1401,26.0929,26.1008,281300.0
2012-05-11 11:00:00,33.23,33.36,33.22,33.32,282300.0,26.1087,26.2108,26.1008,26.1794,282300.0
2012-05-11 11:30:00,33.32,33.33,33.22,33.22,188800.0,26.1794,26.1872,26.1008,26.1008,188800.0
2012-05-11 12:00:00,33.22,33.31,33.2,33.28,167400.0,26.1008,26.1715,26.0851,26.1479,167400.0
2012-05-11 12:30:00,33.29,33.39,33.29,33.39,93000.0,26.1558,26.2344,26.1558,26.2344,93000.0
2012-05-11 13:00:00,33.39,33.39,33.29,33.29,118500.0,26.2344,26.2344,26.1558,26.1558,118500.0
2012-05-11 13:30:00,33.29,33.3,33.23,33.24,167200.0,26.1558,26.1636,26.1087,26.1165,167200.0
2012-05-11 14:00:00,33.24,33.25,33.19,33.2,189100.0,26.1165,26.1244,26.0772,26.0851,189100.0
2012-05-11 14:30:00,33.18,33.2,33.17,33.19,256700.0,26.0694,26.0851,26.0615,26.0772,256700.0
2012-05-11 15:00:00,33.19,33.22,33.11,33.19,273100.0,26.0772,26.1008,26.0144,26.0772,273100.0
2012-05-11 15:30:00,33.19,33.27,33.03,33.03,902000.0,26.0772,26.1401,25.9515,25.9515,902000.0
2012-05-14 09:30:00,32.8,32.82,32.64,32.73,485200.0,25.7708,25.7865,25.6451,25.7158,485200.0
2012-05-14 10:00:00,32.73,32.75,32.59,32.6,184500.0,25.7158,25.7315,25.6058,25.6137,184500.0
2012-05-14 10:30:00,32.61,32.75,32.59,32.72,207800.0,25.6215,25.7315,25.6058,25.7079,207800.0
2012-05-14 11:00:00,32.72,32.77,32.67,32.74,218800.0,25.7079,25.7472,25.6687,25.7237,218800.0
2012-05-14 11:30:00,32.74,32.75,32.61,32.61,173900.0,25.7237,25.7315,25.6215,25.6215,173900.0
2012-05-14 12:00:00,32.62,32.7,32.61,32.7,110400.0,25.6294,25.6922,25.6215,25.6922,110400.0
2012-05-14 12:30:00,32.7,32.73,32.69,32.72,222700.0,25.6922,25.7158,25.6844,25.7079,222700.0
2012-05-14 13:00:00,32.72,32.72,32.67,32.7,135500.0,25.7079,25.7079,25.6687,25.6922,135500.0
2012-05-14 13:30:00,32.7,32.75,32.7,32.73,253600.0,25.6922,25.7315,25.6922,25.7158,253600.0
2012-05-14 14:00:00,32.73,32.76,32.71,32.76,126800.0,25.7158,25.7394,25.7001,25.7394,126800.0
2012-05-14 14:30:00,32.76,32.76,32.55,32.56,244100.0,25.7394,25.7394,25.5744,25.5822,244100.0
2012-05-14 15:00:00,32.56,32.61,32.55,32.59,248800.0,25.5822,25.6215,25.5744,25.6058,248800.0
2012-05-14 15:30:00,32.59,32.6,32.49,32.51,649500.0,25.6058,25.6137,25.5272,25.5429,649500.0
2012-05-15 09:30:00,32.5,32.69,32.44,32.66,394200.0,25.5351,25.6844,25.488,25.6608,394200.0
2012-05-15 10:00:00,32.67,32.81,32.62,32.79,236600.0,25.6687,25.7787,25.6294,25.7629,236600.0
2012-05-15 10:30:00,32.79,32.81,32.72,32.77,214100.0,25.7629,25.7787,25.7079,25.7472,214100.0
2012-05-15 11:00:00,32.77,32.77,32.65,32.69,142800.0,25.7472,25.7472,25.6529,25.6844,142800.0
2012-05-15 11:30:00,32.69,32.9,32.69,32.85,110900.0,25.6844,25.8494,25.6844,25.8101,110900.0
2012-05-15 12:00:00,32.85,32.9,32.83,32.84,68600.0,25.8101,25.8494,25.7944,25.8022,68600.0
2012-05-15 12:30:00,32.85,32.87,32.72,32.72,78000.0,25.8101,25.8258,25.7079,25.7079,78000.0
2012-05-15 13:00:00,32.72,32.79,32.72,32.78,85000.0,25.7079,25.7629,25.7079,25.7551,85000.0
2012-05-15 13:30:00,32.77,32.77,32.6,32.63,94500.0,25.7472,25.7472,25.6137,25.6372,94500.0
2012-05-15 14:00:00,32.63,32.72,32.63,32.68,107800.0,25.6372,25.7079,25.6372,25.6765,107800.0
2012-05-15 14:30:00,32.67,32.7,32.61,32.61,102000.0,25.6687,25.6922,25.6215,25.6215,102000.0
2012-05-15 15:00:00,32.61,32.61,32.48,32.51,180200.0,25.6215,25.6215,25.5194,25.5429,180200.0
2012-05-15 15:30:00,32.51,32.64,32.51,32.58,399100.0,25.5429,25.6451,25.5429,25.5979,399100.0
2012-05-16 09:30:00,32.72,32.84,32.65,32.75,199700.0,25.7079,25.8022,25.6529,25.7315,199700.0
2012-05-16 10:00:00,32.76,32.88,32.71,32.82,155200.0,25.7394,25.8337,25.7001,25.7865,155200.0
2012-05-16 10:30:00,32.82,32.85,32.73,32.74,98800.0,25.7865,25.8101,25.7158,25.7237,98800.0
2012-05-16 11:00:00,32.74,32.77,32.61,32.64,161400.0,25.7237,25.7472,25.6215,25.6451,161400.0
2012-05-16 11:30:00,32.64,32.83,32.61,32.81,195700.0,25.6451,25.7944,25.6215,25.7787,195700.0
2012-05-16 12:00:00,32.8,32.81,32.69,32.71,137100.0,25.7708,25.7787,25.6844,25.7001,137100.0
2012-05-16 12:30:00,32.71,32.76,32.67,32.68,103300.0,25.7001,25.7394,25.6687,25.6765,103300.0
2012-05-16 13:00:00,32.68,32.69,32.6,32.63,104000.0,25.6765,25.6844,25.6137,25.6372,104000.0
2012-05-16 13:30:00,32.63,32.63,32.52,32.55,144400.0,25.6372,25.6372,25.5508,25.5744,144400.0
2012-05-16 14:00:00,32.56,32.64,32.44,32.47,154600.0,25.5822,25.6451,25.488,25.5115,154600.0
2012-05-16 14:30:00,32.48,32.55,32.44,32.51,198200.0,25.5194,25.5744,25.488,25.5429,198200.0
2012-05-16 15:00:00,32.51,32.52,32.42,32.42,192300.0,25.5429,25.5508,25.4722,25.4722,192300.0
2012-05-16 15:30:00,32.42,32.47,32.34,32.35,381000.0,25.4722,25.5115,25.4094,25.4172,381000.0
2012-05-17 09:30:00,32.31,32.48,32.19,32.24,137500.0,25.3858,25.5194,25.2915,25.3308,137500.0
2012-05-17 10:00:00,32.24,32.33,32.12,32.29,198000.0,25.3308,25.4015,25.2365,25.3701,198000.0
2012-05-17 10:30:00,32.29,32.34,32.17,32.26,132600.0,25.3701,25.4094,25.2758,25.3465,132600.0
2012-05-17 11:00:00,32.26,32.27,32.19,32.23,152100.0,25.3465,25.3544,25.2915,25.323,152100.0
2012-05-17 11:30:00,32.22,32.23,32.13,32.17,108900.0,25.3151,25.323,25.2444,25.2758,108900.0
2012-05-17 12:00:00,32.17,32.23,32.04,32.21,161700.0,25.2758,25.323,25.1737,25.3072,161700.0
2012-05-17 12:30:00,32.2,32.22,32.13,32.18,153900.0,25.2994,25.3151,25.2444,25.2837,153900.0
2012-05-17 13:00:00,32.17,32.22,32.14,32.14,156900.0,25.2758,25.3151,25.2522,25.2522,156900.0
2012-05-17 13:30:00,32.14,32.14,32.05,32.12,148800.0,25.2522,25.2522,25.1815,25.2365,148800.0
2012-05-17 14:00:00,32.12,32.17,32.08,32.12,110000.0,25.2365,25.2758,25.2051,25.2365,110000.0
2012-05-17 14:30:00,32.11,32.13,32.05,32.11,114800.0,25.2287,25.2444,25.1815,25.2287,114800.0
2012-05-17 15:00:00,32.1,32.14,32.03,32.14,223200.0,25.2208,25.2522,25.1658,25.2522,223200.0
2012-05-17 15:30:00,32.13,32.14,31.96,31.97,372900.0,25.2444,25.2522,25.1108,25.1187,372900.0
2012-05-18 09:30:00,32.02,32.16,31.99,32.08,570400.0,25.158,25.268,25.1344,25.2051,570400.0
2012-05-18 10:00:00,32.08,32.11,32.01,32.09,220500.0,25.2051,25.2287,25.1501,25.213,220500.0
2012-05-18 10:30:00,32.09,32.11,32.03,32.05,130400.0,25.213,25.2287,25.1658,25.1815,130400.0
2012-05-18 11:00:00,32.06,32.08,32.01,32.04,108200.0,25.1894,25.2051,25.1501,25.1737,108200.0
2012-05-18 11:30:00,32.04,32.05,31.9,31.93,122400.0,25.1737,25.1815,25.0637,25.0872,122400.0
2012-05-18 12:00:00,31.93,31.96,31.88,31.95,94500.0,25.0872,25.1108,25.048,25.103,94500.0
2012-05-18 12:30:00,31.94,31.96,31.87,31.9,105300.0,25.0951,25.1108,25.0401,25.0637,105300.0
2012-05-18 13:00:00,31.89,31.94,31.87,31.87,54100.0,25.0558,25.0951,25.0401,25.0401,54100.0
2012-05-18 13:30:00,31.87,31.89,31.78,31.79,84800.0,25.0401,25.0558,24.9694,24.9772,84800.0
2012-05-18 14:00:00,31.79,31.81,31.74,31.77,89400.0,24.9772,24.993,24.938,24.9615,89400.0
2012-05-18 14:30:00,31.77,31.78,31.68,31.77,103000.0,24.9615,24.9694,24.8908,24.9615,103000.0
2012-05-18 15:00:00,31.77,31.83,31.71,31.73,203000.0,24.9615,25.0087,24.9144,24.9301,203000.0
2012-05-18 15:30:00,31.73,31.74,31.55,31.63,599900.0,24.9301,24.938,24.7887,24.8515,599900.0
2012-05-21 09:30:00,31.6,31.75,31.53,31.69,265700.0,24.828,24.9458,24.773,24.8987,265700.0
2012-05-21 10:00:00,31.69,31.84,31.67,31.78,184100.0,24.8987,25.0165,24.883,24.9694,184100.0
2012-05-21 10:30:00,31.78,31.96,31.78,31.94,115200.0,24.9694,25.1108,24.9694,25.0951,115200.0
2012-05-21 11:00:00,31.93,31.93,31.72,31.73,86200.0,25.0872,25.0872,24.9223,24.9301,86200.0
2012-05-21 11:30:00,31.73,31.78,31.7,31.75,140000.0,24.9301,24.9694,24.9065,24.9458,140000.0
2012-05-21 12:00:00,31.75,31.78,31.7,31.76,98800.0,24.9458,24.9694,24.9065,24.9537,98800.0
2012-05-21 12:30:00,31.76,31.83,31.73,31.74,155500.0,24.9537,25.0087,24.9301,24.938,155500.0
2012-05-21 13:00:00,31.74,31.8,31.73,31.76,50600.0,24.938,24.9851,24.9301,24.9537,50600.0
2012-05-21 13:30:00,31.77,31.8,31.73,31.78,79700.0,24.9615,24.9851,24.9301,24.9694,79700.0
2012-05-21 14:00:00,31.79,31.82,31.75,31.75,86100.0,24.9772,25.0008,24.9458,24.9458,86100.0
2012-05-21 14:30:00,31.76,31.84,31.75,31.84,75600.0,24.9537,25.0165,24.9458,25.0165,75600.0
2012-05-21 15:00:00,31.84,31.93,31.84,31.89,116500.0,25.0165,25.0872,25.0165,25.0558,116500.0
2012-05-21 15:30:00,31.88,31.91,31.81,31.9,389800.0,25.048,25.0715,24.993,25.0637,389800.0
2012-05-22 09:30:00,31.97,32.18,31.91,32.07,167700.0,25.1187,25.2837,25.0715,25.1972,167700.0
2012-05-22 10:00:00,32.07,32.28,32.07,32.16,118800.0,25.1972,25.3622,25.1972,25.268,118800.0
2012-05-22 10:30:00,32.17,32.23,32.13,32.23,215900.0,25.2758,25.323,25.2444,25.323,215900.0
2012-05-22 11:00:00,32.23,32.24,32.14,32.19,185800.0,25.323,25.3308,25.2522,25.2915,185800.0
2012-05-22 11:30:00,32.19,32.22,32.1,32.11,106100.0,25.2915,25.3151,25.2208,25.2287,106100.0
2012-05-22 12:00:00,32.12,32.12,32.04,32.1,77000.0,25.2365,25.2365,25.1737,25.2208,77000.0
2012-05-22 12:30:00,32.11,32.17,32.06,32.16,128500.0,25.2287,25.2758,25.1894,25.268,128500.0
2012-05-22 13:00:00,32.17,32.23,32.16,32.2,159900.0,25.2758,25.323,25.268,25.2994,159900.0
2012-05-22 13:30:00,32.2,32.24,32.17,32.24,187200.0,25.2994,25.3308,25.2758,25.3308,187200.0
2012-05-22 14:00:00,32.24,32.29,32.22,32.28,209000.0,25.3308,25.3701,25.3151,25.3622,209000.0
2012-05-22 14:30:00,32.29,32.3,32.17,32.21,229500.0,25.3701,25.378,25.2758,25.3072,229500.0
2012-05-22 15:00:00,32.22,32.26,32.1,32.1,199100.0,25.3151,25.3465,25.2208,25.2208,199100.0
2012-05-22 15:30:00,32.09,32.16,32.0,32.15,693400.0,25.213,25.268,25.1422,25.2601,693400.0
2012-05-23 09:30:00,31.92,31.98,31.88,31.94,168800.0,25.0794,25.1265,25.048,25.0951,168800.0
2012-05-23 10:00:00,31.95,32.0,31.8,31.84,256600.0,25.103,25.1422,24.9851,25.0165,256600.0
2012-05-23 10:30:00,31.83,31.9,31.78,31.87,303200.0,25.0087,25.0637,24.9694,25.0401,303200.0
2012-05-23 11:00:00,31.87,31.98,31.86,31.95,172000.0,25.0401,25.1265,25.0322,25.103,172000.0
2012-05-23 11:30:00,31.96,32.03,31.95,31.95,216400.0,25.1108,25.1658,25.103,25.103,216400.0
2012-05-23 12:00:00,31.96,31.96,31.8,31.8,134800.0,25.1108,25.1108,24.9851,24.9851,134800.0
2012-05-23 12:30:00,31.81,31.91,31.81,31.89,113700.0,24.993,25.0715,24.993,25.0558,113700.0
2012-05-23 13:00:00,31.88,31.96,31.85,31.92,103000.0,25.048,25.1108,25.0244,25.0794,103000.0
2012-05-23 13:30:00,31.93,31.98,31.91,31.94,119900.0,25.0872,25.1265,25.0715,25.0951,119900.0
2012-05-23 14:00:00,31.95,31.97,31.9,31.9,127700.0,25.103,25.1187,25.0637,25.0637,127700.0
2012-05-23 14:30:00,31.91,32.1,31.9,32.09,188100.0,25.0715,25.2208,25.0637,25.213,188100.0
2012-05-23 15:00:00,32.1,32.16,32.02,32.11,156600.0,25.2208,25.268,25.158,25.2287,156600.0
2012-05-23 15:30:00,32.11,32.36,32.1,32.29,722700.0,25.2287,25.4251,25.2208,25.3701,722700.0
2012-05-24 09:30:00,32.29,32.42,32.08,32.15,180600.0,25.3701,25.4722,25.2051,25.2601,180600.0
2012-05-24 10:00:00,32.14,32.43,32.14,32.33,313800.0,25.2522,25.4801,25.2522,25.4015,313800.0
2012-05-24 10:30:00,32.33,32.46,32.31,32.43,85700.0,25.4015,25.5037,25.3858,25.4801,85700.0
2012-05-24 11:00:00,32.43,32.46,32.36,32.4,71100.0,25.4801,25.5037,25.4251,25.4565,71100.0
2012-05-24 11:30:00,32.4,32.4,32.3,32.31,76200.0,25.4565,25.4565,25.378,25.3858,76200.0
2012-05-24 12:00:00,32.31,32.33,32.22,32.22,145500.0,25.3858,25.4015,25.3151,25.3151,145500.0
2012-05-24 12:30:00,32.23,32.3,32.21,32.28,78500.0,25.323,25.378,25.3072,25.3622,78500.0
2012-05-24 13:00:00,32.28,32.36,32.27,32.3,90900.0,25.3622,25.4251,25.3544,25.378,90900.0
2012-05-24 13:30:00,32.29,32.29,32.19,32.2,98500.0,25.3701,25.3701,25.2915,25.2994,98500.0
2012-05-24 14:00:00,32.2,32.28,32.16,32.28,109900.0,25.2994,25.3622,25.268,25.3622,109900.0
2012-05-24 14:30:00,32.27,32.32,32.23,32.29,85300.0,25.3544,25.3937,25.323,25.3701,85300.0
2012-05-24 15:00:00,32.29,32.45,32.27,32.42,151700.0,25.3701,25.4958,25.3544,25.4722,151700.0
2012-05-24 15:30:00,32.41,32.49,32.37,32.48,379500.0,25.4644,25.5272,25.433,25.5194,379500.0
2012-05-25 09:30:00,32.41,32.64,32.34,32.5,149000.0,25.4644,25.6451,25.4094,25.5351,149000.0
2012-05-25 10:00:00,32.5,32.52,32.38,32.5,146400.0,25.5351,25.5508,25.4408,25.5351,146400.0
2012-05-25 10:30:00,32.49,32.61,32.44,32.44,110400.0,25.5272,25.6215,25.488,25.488,110400.0
2012-05-25 11:00:00,32.44,32.54,32.44,32.51,83500.0,25.488,25.5665,25.488,25.5429,83500.0
2012-05-25 11:30:00,32.51,32.55,32.44,32.52,94900.0,25.5429,25.5744,25.488,25.5508,94900.0
2012-05-25 12:00:00,32.52,32.52,32.42,32.42,67800.0,25.5508,25.5508,25.4722,25.4722,67800.0
2012-05-25 12:30:00,32.42,32.44,32.4,32.41,71200.0,25.4722,25.488,25.4565,25.4644,71200.0
2012-05-25 13:00:00,32.41,32.47,32.39,32.45,52400.0,25.4644,25.5115,25.4487,25.4958,52400.0
2012-05-25 13:30:00,32.45,32.45,32.39,32.4,55300.0,25.4958,25.4958,25.4487,25.4565,55300.0
2012-05-25 14:00:00,32.41,32.41,32.29,32.32,68300.0,25.4644,25.4644,25.3701,25.3937,68300.0
2012-05-25 14:30:00,32.33,32.35,32.24,32.3,90200.0,25.4015,25.4172,25.3308,25.378,90200.0
2012-05-25 15:00:00,32.31,32.38,32.24,32.26,104100.0,25.3858,25.4408,25.3308,25.3465,104100.0
2012-05-25 15:30:00,32.27,32.33,32.25,32.29,176500.0,25.3544,25.4015,25.3387,25.3701,176500.0
2012-05-29 09:30:00,32.45,32.5,32.31,32.42,124800.0,25.4958,25.5351,25.3858,25.4722,124800.0
2012-05-29 10:00:00,32.42,32.45,32.35,32.36,164200.0,25.4722,25.4958,25.4172,25.4251,164200.0
2012-05-29 10:30:00,32.37,32.4,32.34,32.36,154600.0,25.433,25.4565,25.4094,25.4251,154600.0
2012-05-29 11:00:00,32.37,32.39,32.3,32.32,122200.0,25.433,25.4487,25.378,25.3937,122200.0
2012-05-29 11:30:00,32.32,32.32,32.17,32.19,126500.0,25.3937,25.3937,25.2758,25.2915,126500.0
2012-05-29 12:00:00,32.19,32.22,32.14,32.22,94700.0,25.2915,25.3151,25.2522,25.3151,94700.0
2012-05-29 12:30:00,32.22,32.28,32.18,32.21,82700.0,25.3151,25.3622,25.2837,25.3072,82700.0
2012-05-29 13:00:00,32.22,32.25,32.2,32.22,75600.0,25.3151,25.3387,25.2994,25.3151,75600.0
2012-05-29 13:30:00,32.22,32.3,32.21,32.29,78500.0,25.3151,25.378,25.3072,25.3701,78500.0
2012-05-29 14:00:00,32.3,32.32,32.27,32.3,81600.0,25.378,25.3937,25.3544,25.378,81600.0
2012-05-29 14:30:00,32.3,32.36,32.27,32.32,169700.0,25.378,25.4251,25.3544,25.3937,169700.0
2012-05-29 15:00:00,32.33,32.39,32.31,32.38,126600.0,25.4015,25.4487,25.3858,25.4408,126600.0
2012-05-29 15:30:00,32.39,32.48,32.36,32.45,477400.0,25.4487,25.5194,25.4251,25.4958,477400.0
2012-05-30 09:30:00,32.15,32.25,32.09,32.13,184900.0,25.2601,25.3387,25.213,25.2444,184900.0
2012-05-30 10:00:00,32.14,32.14,32.0,32.1,204200.0,25.2522,25.2522,25.1422,25.2208,204200.0
2012-05-30 10:30:00,32.08,32.13,32.06,32.06,156300.0,25.2051,25.2444,25.1894,25.1894,156300.0
2012-05-30 11:00:00,32.06,32.15,32.06,32.1,223300.0,25.1894,25.2601,25.1894,25.2208,223300.0
2012-05-30 11:30:00,32.1,32.14,32.06,32.08,88700.0,25.2208,25.2522,25.1894,25.2051,88700.0
2012-05-30 12:00:00,32.07,32.08,31.92,31.92,130900.0,25.1972,25.2051,25.0794,25.0794,130900.0
2012-05-30 12:30:00,31.92,31.94,31.88,31.91,179300.0,25.0794,25.0951,25.048,25.0715,179300.0
2012-05-30 13:00:00,31.91,32.01,31.91,32.01,85500.0,25.0715,25.1501,25.0715,25.1501,85500.0
2012-05-30 13:30:00,32.01,32.08,32.01,32.07,95700.0,25.1501,25.2051,25.1501,25.1972,95700.0
2012-05-30 14:00:00,32.07,32.11,31.96,31.98,95900.0,25.1972,25.2287,25.1108,25.1265,95900.0
2012-05-30 14:30:00,31.98,32.01,31.95,32.0,83500.0,25.1265,25.1501,25.103,25.1422,83500.0
2012-05-30 15:00:00,31.99,32.02,31.89,31.99,175800.0,25.1344,25.158,25.0558,25.1344,175800.0
2012-05-30 15:30:00,31.98,32.0,31.87,31.88,412800.0,25.1265,25.1422,25.0401,25.048,412800.0
2012-05-31 09:30:00,31.92,31.98,31.67,31.75,171300.0,25.0794,25.1265,24.883,24.9458,171300.0
2012-05-31 10:00:00,31.75,31.93,31.75,31.93,153400.0,24.9458,25.0872,24.9458,25.0872,153400.0
2012-05-31 10:30:00,31.94,32.02,31.92,31.98,329800.0,25.0951,25.158,25.0794,25.1265,329800.0
2012-05-31 11:00:00,31.98,32.05,31.92,32.05,172000.0,25.1265,25.1815,25.0794,25.1815,172000.0
2012-05-31 11:30:00,32.04,32.17,32.03,32.09,151300.0,25.1737,25.2758,25.1658,25.213,151300.0
2012-05-31 12:00:00,32.1,32.14,32.08,32.09,388800.0,25.2208,25.2522,25.2051,25.213,388800.0
2012-05-31 12:30:00,32.1,32.12,32.0,32.0,175600.0,25.2208,25.2365,25.1422,25.1422,175600.0
2012-05-31 13:00:00,32.01,32.06,31.96,31.98,238600.0,25.1501,25.1894,25.1108,25.1265,238600.0
2012-05-31 13:30:00,31.98,32.0,31.91,31.96,117400.0,25.1265,25.1422,25.0715,25.1108,117400.0
2012-05-31 14:00:00,31.96,32.03,31.96,32.0,186900.0,25.1108,25.1658,25.1108,25.1422,186900.0
2012-05-31 14:30:00,32.0,32.04,31.97,31.99,219400.0,25.1422,25.1737,25.1187,25.1344,219400.0
2012-05-31 15:00:00,32.0,32.05,31.99,32.0,625600.0,25.1422,25.1815,25.1344,25.1422,625600.0
2012-05-31 15:30:00,32.0,32.07,31.96,31.98,766000.0,25.1422,25.1972,25.1108,25.1265,766000.0
2012-06-01 09:30:00,31.58,31.95,31.51,31.56,283200.0,24.8123,25.103,24.7573,24.7965,283200.0
2012-06-01 10:00:00,31.57,31.82,31.52,31.6,330400.0,24.8044,25.0008,24.7651,24.828,330400.0
2012-06-01 10:30:00,31.59,31.81,31.58,31.8,307300.0,24.8201,24.993,24.8123,24.9851,307300.0
2012-06-01 11:00:00,31.79,31.88,31.76,31.88,224500.0,24.9772,25.048,24.9537,25.048,224500.0
2012-06-01 11:30:00,31.88,31.94,31.85,31.92,309900.0,25.048,25.0951,25.0244,25.0794,309900.0
2012-06-01 12:00:00,31.92,31.93,31.76,31.76,127500.0,25.0794,25.0872,24.9537,24.9537,127500.0
2012-06-01 12:30:00,31.76,31.78,31.73,31.74,98300.0,24.9537,24.9694,24.9301,24.938,98300.0
2012-06-01 13:00:00,31.74,31.78,31.73,31.75,157600.0,24.938,24.9694,24.9301,24.9458,157600.0
2012-06-01 13:30:00,31.75,31.77,31.67,31.71,174800.0,24.9458,24.9615,24.883,24.9144,174800.0
2012-06-01 14:00:00,31.7,31.74,31.63,31.7,163800.0,24.9065,24.938,24.8515,24.9065,163800.0
2012-06-01 14:30:00,31.7,31.73,31.58,31.6,223200.0,24.9065,24.9301,24.8123,24.828,223200.0
2012-06-01 15:00:00,31.6,31.67,31.59,31.65,230600.0,24.828,24.883,24.8201,24.8673,230600.0
2012-06-01 15:30:00,31.66,31.68,31.54,31.55,921600.0,24.8751,24.8908,24.7808,24.7887,921600.0
2012-06-04 09:30:00,31.59,31.82,31.5,31.54,185400.0,24.8201,25.0008,24.7494,24.7808,185400.0
2012-06-04 10:00:00,31.54,31.62,31.47,31.58,185100.0,24.7808,24.8437,24.7258,24.8123,185100.0
2012-06-04 10:30:00,31.59,31.65,31.54,31.64,76400.0,24.8201,24.8673,24.7808,24.8594,76400.0
2012-06-04 11:00:00,31.64,31.64,31.52,31.54,89800.0,24.8594,24.8594,24.7651,24.7808,89800.0
2012-06-04 11:30:00,31.54,31.55,31.49,31.52,52900.0,24.7808,24.7887,24.7415,24.7651,52900.0
2012-06-04 12:00:00,31.52,31.55,31.34,31.34,79900.0,24.7651,24.7887,24.6237,24.6237,79900.0
2012-06-04 12:30:00,31.34,31.4,31.34,31.39,65600.0,24.6237,24.6708,24.6237,24.663,65600.0
2012-06-04 13:00:00,31.39,31.46,31.39,31.44,73800.0,24.663,24.718,24.663,24.7023,73800.0
2012-06-04 13:30:00,31.43,31.49,31.38,31.41,168700.0,24.6944,24.7415,24.6551,24.6787,168700.0
2012-06-04 14:00:00,31.42,31.5,31.37,31.49,115200.0,24.6865,24.7494,24.6473,24.7415,115200.0
2012-06-04 14:30:00,31.49,31.58,31.45,31.49,153200.0,24.7415,24.8123,24.7101,24.7415,153200.0
2012-06-04 15:00:00,31.5,31.52,31.42,31.51,250100.0,24.7494,24.7651,24.6865,24.7573,250100.0
2012-06-04 15:30:00,31.5,31.58,31.44,31.54,623000.0,24.7494,24.8123,24.7023,24.7808,623000.0
2012-06-05 09:30:00,31.5,31.65,31.44,31.64,165700.0,24.7494,24.8673,24.7023,24.8594,165700.0
2012-06-05 10:00:00,31.65,31.73,31.58,31.62,186300.0,24.8673,24.9301,24.8123,24.8437,186300.0
2012-06-05 10:30:00,31.63,31.64,31.52,31.55,121700.0,24.8515,24.8594,24.7651,24.7887,121700.0
2012-06-05 11:00:00,31.55,31.64,31.54,31.63,165200.0,24.7887,24.8594,24.7808,24.8515,165200.0
2012-06-05 11:30:00,31.63,31.69,31.6,31.68,331300.0,24.8515,24.8987,24.828,24.8908,331300.0
2012-06-05 12:00:00,31.69,31.76,31.61,31.72,454400.0,24.8987,24.9537,24.8358,24.9223,454400.0
2012-06-05 12:30:00,31.73,31.86,31.73,31.81,183200.0,24.9301,25.0322,24.9301,24.993,183200.0
2012-06-05 13:00:00,31.81,31.83,31.79,31.82,70500.0,24.993,25.0087,24.9772,25.0008,70500.0
2012-06-05 13:30:00,31.82,31.87,31.8,31.84,101000.0,25.0008,25.0401,24.9851,25.0165,101000.0
2012-06-05 14:00:00,31.84,31.97,31.79,31.91,356800.0,25.0165,25.1187,24.9772,25.0715,356800.0
2012-06-05 14:30:00,31.91,31.91,31.84,31.85,150200.0,25.0715,25.0715,25.0165,25.0244,150200.0
2012-06-05 15:00:00,31.85,31.9,31.8,31.85,196200.0,25.0244,25.0637,24.9851,25.0244,196200.0
2012-06-05 15:30:00,31.84,31.87,31.81,31.84,533400.0,25.0165,25.0401,24.993,25.0165,533400.0
2012-06-06 09:30:00,31.89,32.09,31.76,31.99,240500.0,25.0558,25.213,24.9537,25.1344,240500.0
2012-06-06 10:00:00,32.0,32.07,31.94,31.98,168900.0,25.1422,25.1972,25.0951,25.1265,168900.0
2012-06-06 10:30:00,31.98,32.1,31.97,32.1,151000.0,25.1265,25.2208,25.1187,25.2208,151000.0
2012-06-06 11:00:00,32.11,32.2,32.07,32.18,165900.0,25.2287,25.2994,25.1972,25.2837,165900.0
2012-06-06 11:30:00,32.19,32.24,32.16,32.21,119700.0,25.2915,25.3308,25.268,25.3072,119700.0
2012-06-06 12:00:00,32.22,32.33,32.21,32.28,114500.0,25.3151,25.4015,25.3072,25.3622,114500.0
2012-06-06 12:30:00,32.29,32.37,32.28,32.33,73900.0,25.3701,25.433,25.3622,25.4015,73900.0
2012-06-06 13:00:00,32.32,32.35,32.27,32.34,110700.0,25.3937,25.4172,25.3544,25.4094,110700.0
2012-06-06 13:30:00,32.35,32.38,32.34,32.37,85900.0,25.4172,25.4408,25.4094,25.433,85900.0
2012-06-06 14:00:00,32.37,32.43,32.27,32.3,261100.0,25.433,25.4801,25.3544,25.378,261100.0
2012-06-06 14:30:00,32.3,32.39,32.28,32.34,245800.0,25.378,25.4487,25.3622,25.4094,245800.0
2012-06-06 15:00:00,32.34,32.37,32.31,32.32,172100.0,25.4094,25.433,25.3858,25.3937,172100.0
2012-06-06 15:30:00,32.31,32.47,32.29,32.47,478900.0,25.3858,25.5115,25.3701,25.5115,478900.0
2012-06-07 09:30:00,32.8,32.88,32.67,32.8,313900.0,25.7708,25.8337,25.6687,25.7708,313900.0
2012-06-07 10:00:00,32.8,32.82,32.59,32.63,196200.0,25.7708,25.7865,25.6058,25.6372,196200.0
2012-06-07 10:30:00,32.63,32.63,32.49,32.58,175500.0,25.6372,25.6372,25.5272,25.5979,175500.0
2012-06-07 11:00:00,32.59,32.59,32.46,32.47,127600.0,25.6058,25.6058,25.5037,25.5115,127600.0
2012-06-07 11:30:00,32.47,32.57,32.46,32.49,128300.0,25.5115,25.5901,25.5037,25.5272,128300.0
2012-06-07 12:00:00,32.49,32.59,32.47,32.51,168200.0,25.5272,25.6058,25.5115,25.5429,168200.0
2012-06-07 12:30:00,32.52,32.52,32.43,32.48,176600.0,25.5508,25.5508,25.4801,25.5194,176600.0
2012-06-07 13:00:00,32.49,32.6,32.47,32.58,182500.0,25.5272,25.6137,25.5115,25.5979,182500.0
2012-06-07 13:30:00,32.58,32.61,32.45,32.47,184300.0,25.5979,25.6215,25.4958,25.5115,184300.0
2012-06-07 14:00:00,32.47,32.48,32.37,32.45,248600.0,25.5115,25.5194,25.433,25.4958,248600.0
2012-06-07 14:30:00,32.46,32.46,32.4,32.41,159400.0,25.5037,25.5037,25.4565,25.4644,159400.0
2012-06-07 15:00:00,32.41,32.41,32.26,32.3,335900.0,25.4644,25.4644,25.3465,25.378,335900.0
2012-06-07 15:30:00,32.3,32.32,32.11,32.17,665600.0,25.378,25.3937,25.2287,25.2758,665600.0
2012-06-08 09:30:00,32.02,32.44,31.87,31.89,238800.0,25.158,25.488,25.0401,25.0558,238800.0
2012-06-08 10:00:00,31.88,31.92,31.78,31.85,326300.0,25.048,25.0794,24.9694,25.0244,326300.0
2012-06-08 10:30:00,31.85,31.91,31.84,31.9,327600.0,25.0244,25.0715,25.0165,25.0637,327600.0
2012-06-08 11:00:00,31.9,31.92,31.85,31.86,118100.0,25.0637,25.0794,25.0244,25.0322,118100.0
2012-06-08 11:30:00,31.86,31.89,31.84,31.85,137800.0,25.0322,25.0558,25.0165,25.0244,137800.0
2012-06-08 12:00:00,31.86,31.89,31.83,31.86,158000.0,25.0322,25.0558,25.0087,25.0322,158000.0
2012-06-08 12:30:00,31.86,31.91,31.86,31.88,166300.0,25.0322,25.0715,25.0322,25.048,166300.0
2012-06-08 13:00:00,31.89,31.89,31.83,31.83,197500.0,25.0558,25.0558,25.0087,25.0087,197500.0
2012-06-08 13:30:00,31.84,31.84,31.81,31.83,176100.0,25.0165,25.0165,24.993,25.0087,176100.0
2012-06-08 14:00:00,31.83,31.83,31.8,31.81,160000.0,25.0087,25.0087,24.9851,24.993,160000.0
2012-06-08 14:30:00,31.82,31.85,31.79,31.8,212400.0,25.0008,25.0244,24.9772,24.9851,212400.0
2012-06-08 15:00:00,31.81,31.87,31.8,31.83,248400.0,24.993,25.0401,24.9851,25.0087,248400.0
2012-06-08 15:30:00,31.84,31.98,31.84,31.98,630500.0,25.0165,25.1265,25.0165,25.1265,630500.0
2012-06-11 09:30:00,32.17,32.24,32.0,32.0,194800.0,25.2758,25.3308,25.1422,25.1422,194800.0
2012-06-11 10:00:00,31.99,32.14,31.98,32.06,176300.0,25.1344,25.2522,25.1265,25.1894,176300.0
2012-06-11 10:30:00,32.06,32.08,31.94,31.99,143100.0,25.1894,25.2051,25.0951,25.1344,143100.0
2012-06-11 11:00:00,32.0,32.01,31.85,31.86,170100.0,25.1422,25.1501,25.0244,25.0322,170100.0
2012-06-11 11:30:00,31.86,31.88,31.78,31.81,218300.0,25.0322,25.048,24.9694,24.993,218300.0
2012-06-11 12:00:00,31.82,31.83,31.78,31.79,250200.0,25.0008,25.0087,24.9694,24.9772,250200.0
2012-06-11 12:30:00,31.79,31.83,31.75,31.75,128100.0,24.9772,25.0087,24.9458,24.9458,128100.0
2012-06-11 13:00:00,31.75,31.78,31.71,31.71,145600.0,24.9458,24.9694,24.9144,24.9144,145600.0
2012-06-11 13:30:00,31.72,31.75,31.65,31.66,120300.0,24.9223,24.9458,24.8673,24.8751,120300.0
2012-06-11 14:00:00,31.66,31.68,31.6,31.65,159200.0,24.8751,24.8908,24.828,24.8673,159200.0
2012-06-11 14:30:00,31.65,31.68,31.63,31.67,130400.0,24.8673,24.8908,24.8515,24.883,130400.0
2012-06-11 15:00:00,31.66,31.67,31.6,31.61,175200.0,24.8751,24.883,24.828,24.8358,175200.0
2012-06-11 15:30:00,31.61,32.1,31.51,31.53,550900.0,24.8358,25.2208,24.7573,24.773,550900.0
2012-06-12 09:30:00,31.5,31.89,31.5,31.84,183300.0,24.7494,25.0558,24.7494,25.0165,183300.0
2012-06-12 10:00:00,31.85,31.97,31.76,31.8,191500.0,25.0244,25.1187,24.9537,24.9851,191500.0
2012-06-12 10:30:00,31.8,31.91,31.74,31.78,144400.0,24.9851,25.0715,24.938,24.9694,144400.0
2012-06-12 11:00:00,31.78,32.0,31.78,31.95,155200.0,24.9694,25.1422,24.9694,25.103,155200.0
2012-06-12 11:30:00,31.94,32.0,31.93,31.96,84400.0,25.0951,25.1422,25.0872,25.1108,84400.0
2012-06-12 12:00:00,31.97,31.99,31.91,31.94,93000.0,25.1187,25.1344,25.0715,25.0951,93000.0
2012-06-12 12:30:00,31.95,31.97,31.86,31.89,90300.0,25.103,25.1187,25.0322,25.0558,90300.0
2012-06-12 13:00:00,31.89,32.01,31.87,31.98,92100.0,25.0558,25.1501,25.0401,25.1265,92100.0
2012-06-12 13:30:00,31.98,32.04,31.98,32.0,104500.0,25.1265,25.1737,25.1265,25.1422,104500.0
2012-06-12 14:00:00,31.99,32.02,31.97,32.0,91300.0,25.1344,25.158,25.1187,25.1422,91300.0
2012-06-12 14:30:00,32.0,32.08,32.0,32.02,122300.0,25.1422,25.2051,25.1422,25.158,122300.0
2012-06-12 15:00:00,32.02,32.05,31.99,32.04,149100.0,25.158,25.1815,25.1344,25.1737,149100.0
2012-06-12 15:30:00,32.03,32.14,31.99,32.12,540400.0,25.1658,25.2522,25.1344,25.2365,540400.0
2012-06-13 09:30:00,31.98,31.99,31.71,31.76,162200.0,25.1265,25.1344,24.9144,24.9537,162200.0
2012-06-13 10:00:00,31.76,31.94,31.76,31.93,62500.0,24.9537,25.0951,24.9537,25.0872,62500.0
2012-06-13 10:30:00,31.93,32.04,31.91,32.02,109100.0,25.0872,25.1737,25.0715,25.158,109100.0
2012-06-13 11:00:00,32.02,32.02,31.93,31.96,188600.0,25.158,25.158,25.0872,25.1108,188600.0
2012-06-13 11:30:00,31.96,32.01,31.85,31.87,96200.0,25.1108,25.1501,25.0244,25.0401,96200.0
2012-06-13 12:00:00,31.88,31.92,31.85,31.92,94300.0,25.048,25.0794,25.0244,25.0794,94300.0
2012-06-13 12:30:00,31.91,32.05,31.91,32.0,76600.0,25.0715,25.1815,25.0715,25.1422,76600.0
2012-06-13 13:00:00,31.99,32.05,31.99,32.05,57200.0,25.1344,25.1815,25.1344,25.1815,57200.0
2012-06-13 13:30:00,32.05,32.06,31.93,31.94,72100.0,25.1815,25.1894,25.0872,25.0951,72100.0
2012-06-13 14:00:00,31.93,31.96,31.9,31.94,63800.0,25.0872,25.1108,25.0637,25.0951,63800.0
2012-06-13 14:30:00,31.94,31.96,31.82,31.82,109900.0,25.0951,25.1108,25.0008,25.0008,109900.0
2012-06-13 15:00:00,31.83,31.83,31.64,31.66,174400.0,25.0087,25.0087,24.8594,24.8751,174400.0
2012-06-13 15:30:00,31.65,31.7,31.6,31.67,420200.0,24.8673,24.9065,24.828,24.883,420200.0
2012-06-14 09:30:00,31.69,31.96,31.59,31.74,84500.0,24.8987,25.1108,24.8201,24.938,84500.0
2012-06-14 10:00:00,31.75,31.86,31.75,31.84,84200.0,24.9458,25.0322,24.9458,25.0165,84200.0
2012-06-14 10:30:00,31.84,31.84,31.75,31.79,76400.0,25.0165,25.0165,24.9458,24.9772,76400.0
2012-06-14 11:00:00,31.79,31.81,31.76,31.81,69200.0,24.9772,24.993,24.9537,24.993,69200.0
2012-06-14 11:30:00,31.82,31.84,31.74,31.76,50600.0,25.0008,25.0165,24.938,24.9537,50600.0
2012-06-14 12:00:00,31.76,31.78,31.64,31.64,75400.0,24.9537,24.9694,24.8594,24.8594,75400.0
2012-06-14 12:30:00,31.65,31.65,31.6,31.63,72300.0,24.8673,24.8673,24.828,24.8515,72300.0
2012-06-14 13:00:00,31.64,31.69,31.63,31.65,61000.0,24.8594,24.8987,24.8515,24.8673,61000.0
2012-06-14 13:30:00,31.65,31.7,31.64,31.68,79200.0,24.8673,24.9065,24.8594,24.8908,79200.0
2012-06-14 14:00:00,31.68,31.74,31.68,31.68,79000.0,24.8908,24.938,24.8908,24.8908,79000.0
2012-06-14 14:30:00,31.68,31.69,31.64,31.65,71900.0,24.8908,24.8987,24.8594,24.8673,71900.0
2012-06-14 15:00:00,31.65,31.96,31.65,31.7,288900.0,24.8673,25.1108,24.8673,24.9065,288900.0
2012-06-14 15:30:00,31.7,31.91,31.69,31.88,362300.0,24.9065,25.0715,24.8987,25.048,362300.0
2012-06-15 09:30:00,31.97,32.0,31.69,31.77,652800.0,25.1187,25.1422,24.8987,24.9615,652800.0
2012-06-15 10:00:00,31.78,31.91,31.76,31.89,158900.0,24.9694,25.0715,24.9537,25.0558,158900.0
2012-06-15 10:30:00,31.89,31.92,31.84,31.86,230700.0,25.0558,25.0794,25.0165,25.0322,230700.0
2012-06-15 11:00:00,31.85,31.94,31.82,31.86,131500.0,25.0244,25.0951,25.0008,25.0322,131500.0
2012-06-15 11:30:00,31.86,31.88,31.78,31.8,355800.0,25.0322,25.048,24.9694,24.9851,355800.0
2012-06-15 12:00:00,31.81,31.82,31.76,31.76,62100.0,24.993,25.0008,24.9537,24.9537,62100.0
2012-06-15 12:30:00,31.76,31.76,31.64,31.7,74500.0,24.9537,24.9537,24.8594,24.9065,74500.0
2012-06-15 13:00:00,31.7,31.8,31.7,31.74,97700.0,24.9065,24.9851,24.9065,24.938,97700.0
2012-06-15 13:30:00,31.75,31.77,31.72,31.76,71800.0,24.9458,24.9615,24.9223,24.9537,71800.0
2012-06-15 14:00:00,31.76,31.77,31.74,31.76,101700.0,24.9537,24.9615,24.938,24.9537,101700.0
2012-06-15 14:30:00,31.76,31.79,31.71,31.73,162500.0,24.9537,24.9772,24.9144,24.9301,162500.0
2012-06-15 15:00:00,31.74,31.76,31.71,31.72,489800.0,24.938,24.9537,24.9144,24.9223,489800.0
2012-06-15 15:30:00,31.73,31.81,31.72,31.76,988800.0,24.9301,24.993,24.9223,24.9537,988800.0
2012-06-18 09:30:00,31.8,31.8,31.54,31.58,141900.0,24.9851,24.9851,24.7808,24.8123,141900.0
2012-06-18 10:00:00,31.58,31.62,31.54,31.61,165000.0,24.8123,24.8437,24.7808,24.8358,165000.0
2012-06-18 10:30:00,31.61,31.63,31.52,31.54,371400.0,24.8358,24.8515,24.7651,24.7808,371400.0
2012-06-18 11:00:00,31.54,31.56,31.41,31.44,372900.0,24.7808,24.7965,24.6787,24.7023,372900.0
2012-06-18 11:30:00,31.45,31.48,31.31,31.34,298900.0,24.7101,24.7337,24.6001,24.6237,298900.0
2012-06-18 12:00:00,31.34,31.38,31.25,31.38,343900.0,24.6237,24.6551,24.553,24.6551,343900.0
2012-06-18 12:30:00,31.38,31.38,31.27,31.31,137100.0,24.6551,24.6551,24.5687,24.6001,137100.0
2012-06-18 13:00:00,31.31,31.38,31.27,31.37,203800.0,24.6001,24.6551,24.5687,24.6473,203800.0
2012-06-18 13:30:00,31.36,31.37,31.33,31.35,206600.0,24.6394,24.6473,24.6158,24.6315,206600.0
2012-06-18 14:00:00,31.36,31.39,31.31,31.33,196900.0,24.6394,24.663,24.6001,24.6158,196900.0
2012-06-18 14:30:00,31.34,31.4,31.32,31.35,304100.0,24.6237,24.6708,24.608,24.6315,304100.0
2012-06-18 15:00:00,31.35,31.36,31.28,31.3,313500.0,24.6315,24.6394,24.5765,24.5923,313500.0
2012-06-18 15:30:00,31.3,31.31,31.16,31.21,1448200.0,24.5923,24.6001,24.4823,24.5215,1448200.0
2012-06-19 09:30:00,31.33,31.47,31.3,31.33,240600.0,24.6158,24.7258,24.5923,24.6158,240600.0
2012-06-19 10:00:00,31.32,31.39,31.3,31.35,200600.0,24.608,24.663,24.5923,24.6315,200600.0
2012-06-19 10:30:00,31.35,31.37,31.27,31.29,166300.0,24.6315,24.6473,24.5687,24.5844,166300.0
2012-06-19 11:00:00,31.29,31.32,31.27,31.3,159100.0,24.5844,24.608,24.5687,24.5923,159100.0
2012-06-19 11:30:00,31.3,31.39,31.29,31.37,162600.0,24.5923,24.663,24.5844,24.6473,162600.0
2012-06-19 12:00:00,31.36,31.38,31.34,31.34,134100.0,24.6394,24.6551,24.6237,24.6237,134100.0
2012-06-19 12:30:00,31.35,31.36,31.26,31.3,142500.0,24.6315,24.6394,24.5608,24.5923,142500.0
2012-06-19 13:00:00,31.3,31.34,31.29,31.3,115000.0,24.5923,24.6237,24.5844,24.5923,115000.0
2012-06-19 13:30:00,31.31,31.33,31.3,31.32,156800.0,24.6001,24.6158,24.5923,24.608,156800.0
2012-06-19 14:00:00,31.32,31.34,31.31,31.34,179800.0,24.608,24.6237,24.6001,24.6237,179800.0
2012-06-19 14:30:00,31.34,31.36,31.24,31.32,500100.0,24.6237,24.6394,24.5451,24.608,500100.0
2012-06-19 15:00:00,31.32,31.32,31.28,31.3,352100.0,24.608,24.608,24.5765,24.5923,352100.0
2012-06-19 15:30:00,31.3,31.31,31.27,31.29,582600.0,24.5923,24.6001,24.5687,24.5844,582600.0
2012-06-20 09:30:00,31.35,31.42,31.24,31.36,211100.0,24.6315,24.6865,24.5451,24.6394,211100.0
2012-06-20 10:00:00,31.37,31.39,31.31,31.31,135100.0,24.6473,24.663,24.6001,24.6001,135100.0
2012-06-20 10:30:00,31.31,31.4,31.31,31.33,150100.0,24.6001,24.6708,24.6001,24.6158,150100.0
2012-06-20 11:00:00,31.34,31.35,31.28,31.34,97200.0,24.6237,24.6315,24.5765,24.6237,97200.0
2012-06-20 11:30:00,31.34,31.37,31.29,31.35,93800.0,24.6237,24.6473,24.5844,24.6315,93800.0
2012-06-20 12:00:00,31.36,31.36,31.28,31.31,146000.0,24.6394,24.6394,24.5765,24.6001,146000.0
2012-06-20 12:30:00,31.32,31.36,31.12,31.24,279400.0,24.608,24.6394,24.4508,24.5451,279400.0
2012-06-20 13:00:00,31.24,31.35,31.23,31.31,240400.0,24.5451,24.6315,24.5373,24.6001,240400.0
2012-06-20 13:30:00,31.32,31.36,31.27,31.36,132000.0,24.608,24.6394,24.5687,24.6394,132000.0
2012-06-20 14:00:00,31.36,31.39,31.24,31.26,229600.0,24.6394,24.663,24.5451,24.5608,229600.0
2012-06-20 14:30:00,31.25,31.32,31.15,31.21,146400.0,24.553,24.608,24.4744,24.5215,146400.0
2012-06-20 15:00:00,31.21,31.31,31.18,31.3,181600.0,24.5215,24.6001,24.498,24.5923,181600.0
2012-06-20 15:30:00,31.3,31.39,31.24,31.39,497500.0,24.5923,24.663,24.5451,24.663,497500.0
2012-06-21 09:30:00,31.49,31.51,31.32,31.39,178000.0,24.7415,24.7573,24.608,24.663,178000.0
2012-06-21 10:00:00,31.38,31.38,31.26,31.27,142500.0,24.6551,24.6551,24.5608,24.5687,142500.0
2012-06-21 10:30:00,31.26,31.36,31.26,31.3,114700.0,24.5608,24.6394,24.5608,24.5923,114700.0
2012-06-21 11:00:00,31.29,31.3,31.23,31.26,95200.0,24.5844,24.5923,24.5373,24.5608,95200.0
2012-06-21 11:30:00,31.25,31.29,31.22,31.27,123000.0,24.553,24.5844,24.5294,24.5687,123000.0
2012-06-21 12:00:00,31.27,31.28,31.1,31.11,138800.0,24.5687,24.5765,24.4351,24.443,138800.0
2012-06-21 12:30:00,31.1,31.14,31.08,31.13,55100.0,24.4351,24.4665,24.4194,24.4587,55100.0
2012-06-21 13:00:00,31.13,31.15,31.04,31.04,118500.0,24.4587,24.4744,24.388,24.388,118500.0
2012-06-21 13:30:00,31.04,31.08,31.0,31.02,98100.0,24.388,24.4194,24.3565,24.3723,98100.0
2012-06-21 14:00:00,31.01,31.03,30.95,31.0,104100.0,24.3644,24.3801,24.3173,24.3565,104100.0
2012-06-21 14:30:00,30.99,31.01,30.95,30.97,113200.0,24.3487,24.3644,24.3173,24.333,113200.0
2012-06-21 15:00:00,30.97,30.98,30.88,30.93,238500.0,24.333,24.3408,24.2623,24.3016,238500.0
2012-06-21 15:30:00,30.93,30.95,30.8,30.81,638900.0,24.3016,24.3173,24.1994,24.2073,638900.0
2012-06-22 09:30:00,31.01,31.09,30.77,30.8,198100.0,24.3644,24.4273,24.1758,24.1994,198100.0
2012-06-22 10:00:00,30.79,30.97,30.74,30.82,305000.0,24.1916,24.333,24.1523,24.2151,305000.0
2012-06-22 10:30:00,30.82,30.9,30.78,30.89,443600.0,24.2151,24.278,24.1837,24.2701,443600.0
2012-06-22 11:00:00,30.9,30.95,30.89,30.92,175100.0,24.278,24.3173,24.2701,24.2937,175100.0
2012-06-22 11:30:00,30.93,30.96,30.88,30.89,160700.0,24.3016,24.3251,24.2623,24.2701,160700.0
2012-06-22 12:00:00,30.9,30.92,30.86,30.87,158000.0,24.278,24.2937,24.2466,24.2544,158000.0
2012-06-22 12:30:00,30.86,30.91,30.84,30.84,106600.0,24.2466,24.2858,24.2308,24.2308,106600.0
2012-06-22 13:00:00,30.84,30.85,30.81,30.84,136200.0,24.2308,24.2387,24.2073,24.2308,136200.0
2012-06-22 13:30:00,30.84,30.92,30.82,30.91,129300.0,24.2308,24.2937,24.2151,24.2858,129300.0
2012-06-22 14:00:00,30.91,30.98,30.91,30.94,241500.0,24.2858,24.3408,24.2858,24.3094,241500.0
2012-06-22 14:30:00,30.95,31.1,30.94,31.1,275100.0,24.3173,24.4351,24.3094,24.4351,275100.0
2012-06-22 15:00:00,31.1,31.12,31.05,31.07,178500.0,24.4351,24.4508,24.3958,24.4115,178500.0
2012-06-22 15:30:00,31.07,31.3,31.05,31.22,2012600.0,24.4115,24.5923,24.3958,24.5294,2012600.0
2012-06-25 09:30:00,30.9,30.93,30.78,30.93,304600.0,24.278,24.3016,24.1837,24.3016,304600.0
2012-06-25 10:00:00,30.93,31.03,30.93,30.99,305700.0,24.3016,24.3801,24.3016,24.3487,305700.0
2012-06-25 10:30:00,30.99,31.01,30.92,30.95,153800.0,24.3487,24.3644,24.2937,24.3173,153800.0
2012-06-25 11:00:00,30.95,31.01,30.93,30.98,160900.0,24.3173,24.3644,24.3016,24.3408,160900.0
2012-06-25 11:30:00,30.97,30.98,30.9,30.91,267500.0,24.333,24.3408,24.278,24.2858,267500.0
2012-06-25 12:00:00,30.9,30.93,30.9,30.9,82400.0,24.278,24.3016,24.278,24.278,82400.0
2012-06-25 12:30:00,30.89,30.91,30.84,30.84,67600.0,24.2701,24.2858,24.2308,24.2308,67600.0
2012-06-25 13:00:00,30.84,30.84,30.79,30.79,94700.0,24.2308,24.2308,24.1916,24.1916,94700.0
2012-06-25 13:30:00,30.8,30.81,30.78,30.8,194300.0,24.1994,24.2073,24.1837,24.1994,194300.0
2012-06-25 14:00:00,30.81,30.87,30.8,30.84,205400.0,24.2073,24.2544,24.1994,24.2308,205400.0
2012-06-25 14:30:00,30.84,30.93,30.83,30.93,198600.0,24.2308,24.3016,24.223,24.3016,198600.0
2012-06-25 15:00:00,30.92,30.98,30.92,30.94,194100.0,24.2937,24.3408,24.2937,24.3094,194100.0
2012-06-25 15:30:00,30.95,30.97,30.88,30.9,505100.0,24.3173,24.333,24.2623,24.278,505100.0
2012-06-26 09:30:00,30.92,30.98,30.88,30.9,303800.0,24.2937,24.3408,24.2623,24.278,303800.0
2012-06-26 10:00:00,30.9,30.92,30.86,30.88,168700.0,24.278,24.2937,24.2466,24.2623,168700.0
2012-06-26 10:30:00,30.88,30.95,30.86,30.94,74200.0,24.2623,24.3173,24.2466,24.3094,74200.0
2012-06-26 11:00:00,30.93,30.98,30.84,30.88,251000.0,24.3016,24.3408,24.2308,24.2623,251000.0
2012-06-26 11:30:00,30.89,30.97,30.88,30.96,44700.0,24.2701,24.333,24.2623,24.3251,44700.0
2012-06-26 12:00:00,30.95,31.0,30.94,30.97,52100.0,24.3173,24.3565,24.3094,24.333,52100.0
2012-06-26 12:30:00,30.96,31.04,30.95,30.98,64800.0,24.3251,24.388,24.3173,24.3408,64800.0
2012-06-26 13:00:00,30.98,30.99,30.94,30.95,68600.0,24.3408,24.3487,24.3094,24.3173,68600.0
2012-06-26 13:30:00,30.94,30.96,30.91,30.93,75200.0,24.3094,24.3251,24.2858,24.3016,75200.0
2012-06-26 14:00:00,30.93,31.0,30.92,30.96,83100.0,24.3016,24.3565,24.2937,24.3251,83100.0
2012-06-26 14:30:00,30.96,30.97,30.9,30.96,166100.0,24.3251,24.333,24.278,24.3251,166100.0
2012-06-26 15:00:00,30.95,31.0,30.93,30.99,190700.0,24.3173,24.3565,24.3016,24.3487,190700.0
2012-06-26 15:30:00,30.99,31.03,30.96,30.97,460000.0,24.3487,24.3801,24.3251,24.333,460000.0
2012-06-27 09:30:00,31.05,31.12,30.86,31.1,216700.0,24.3958,24.4508,24.2466,24.4351,216700.0
2012-06-27 10:00:00,31.09,31.29,31.04,31.24,311500.0,24.4273,24.5844,24.388,24.5451,311500.0
2012-06-27 10:30:00,31.23,31.28,31.19,31.26,192000.0,24.5373,24.5765,24.5058,24.5608,192000.0
2012-06-27 11:00:00,31.25,31.26,31.17,31.19,159100.0,24.553,24.5608,24.4901,24.5058,159100.0
2012-06-27 11:30:00,31.19,31.25,31.18,31.23,95700.0,24.5058,24.553,24.498,24.5373,95700.0
2012-06-27 12:00:00,31.22,31.29,31.22,31.22,180400.0,24.5294,24.5844,24.5294,24.5294,180400.0
2012-06-27 12:30:00,31.23,31.25,31.2,31.2,261000.0,24.5373,24.553,24.5137,24.5137,261000.0
2012-06-27 13:00:00,31.2,31.25,31.18,31.2,380200.0,24.5137,24.553,24.498,24.5137,380200.0
2012-06-27 13:30:00,31.2,31.25,31.19,31.23,110700.0,24.5137,24.553,24.5058,24.5373,110700.0
2012-06-27 14:00:00,31.22,31.23,31.17,31.2,130500.0,24.5294,24.5373,24.4901,24.5137,130500.0
2012-06-27 14:30:00,31.19,31.21,31.13,31.15,264500.0,24.5058,24.5215,24.4587,24.4744,264500.0
2012-06-27 15:00:00,31.16,31.21,31.14,31.19,248500.0,24.4823,24.5215,24.4665,24.5058,248500.0
2012-06-27 15:30:00,31.2,31.21,31.11,31.15,838900.0,24.5137,24.5215,24.443,24.4744,838900.0
2012-06-28 09:30:00,30.9,31.1,30.9,31.05,142600.0,24.278,24.4351,24.278,24.3958,142600.0
2012-06-28 10:00:00,31.05,31.11,31.01,31.07,168500.0,24.3958,24.443,24.3644,24.4115,168500.0
2012-06-28 10:30:00,31.06,31.08,31.01,31.05,177100.0,24.4037,24.4194,24.3644,24.3958,177100.0
2012-06-28 11:00:00,31.04,31.15,31.03,31.14,147100.0,24.388,24.4744,24.3801,24.4665,147100.0
2012-06-28 11:30:00,31.14,31.29,31.13,31.23,488900.0,24.4665,24.5844,24.4587,24.5373,488900.0
2012-06-28 12:00:00,31.23,31.28,31.2,31.2,108100.0,24.5373,24.5765,24.5137,24.5137,108100.0
2012-06-28 12:30:00,31.2,31.23,31.18,31.22,102000.0,24.5137,24.5373,24.498,24.5294,102000.0
2012-06-28 13:00:00,31.21,31.25,31.18,31.18,189200.0,24.5215,24.553,24.498,24.498,189200.0
2012-06-28 13:30:00,31.18,31.2,31.11,31.18,159800.0,24.498,24.5137,24.443,24.498,159800.0
2012-06-28 14:00:00,31.17,31.17,31.06,31.1,102000.0,24.4901,24.4901,24.4037,24.4351,102000.0
2012-06-28 14:30:00,31.1,31.15,31.08,31.13,112600.0,24.4351,24.4744,24.4194,24.4587,112600.0
2012-06-28 15:00:00,31.13,31.22,31.13,31.22,182700.0,24.4587,24.5294,24.4587,24.5294,182700.0
2012-06-28 15:30:00,31.21,31.53,31.21,31.52,871300.0,24.5215,24.773,24.5215,24.7651,871300.0
2012-06-29 09:30:00,32.0,32.0,31.72,31.89,262300.0,25.1422,25.1422,24.9223,25.0558,262300.0
2012-06-29 10:00:00,31.88,32.06,31.88,32.05,342200.0,25.048,25.1894,25.048,25.1815,342200.0
2012-06-29 10:30:00,32.04,32.09,32.02,32.05,295700.0,25.1737,25.213,25.158,25.1815,295700.0
2012-06-29 11:00:00,32.05,32.08,31.96,31.97,244300.0,25.1815,25.2051,25.1108,25.1187,244300.0
2012-06-29 11:30:00,31.97,31.99,31.94,31.95,134500.0,25.1187,25.1344,25.0951,25.103,134500.0
2012-06-29 12:00:00,31.95,31.99,31.95,31.97,116900.0,25.103,25.1344,25.103,25.1187,116900.0
2012-06-29 12:30:00,31.98,32.02,31.95,32.01,182400.0,25.1265,25.158,25.103,25.1501,182400.0
2012-06-29 13:00:00,32.01,32.12,32.01,32.09,118100.0,25.1501,25.2365,25.1501,25.213,118100.0
2012-06-29 13:30:00,32.08,32.09,32.05,32.06,112500.0,25.2051,25.213,25.1815,25.1894,112500.0
2012-06-29 14:00:00,32.06,32.07,32.01,32.07,106500.0,25.1894,25.1972,25.1501,25.1972,106500.0
2012-06-29 14:30:00,32.06,32.13,32.04,32.11,262200.0,25.1894,25.2444,25.1737,25.2287,262200.0
2012-06-29 15:00:00,32.1,32.13,32.07,32.08,167000.0,25.2208,25.2444,25.1972,25.2051,167000.0
2012-06-29 15:30:00,32.07,32.23,32.04,32.23,730500.0,25.1972,25.323,25.1737,25.323,730500.0
2012-07-02 09:30:00,32.45,32.62,32.38,32.54,260800.0,25.4958,25.6294,25.4408,25.5665,260800.0
2012-07-02 10:00:00,32.54,32.55,32.3,32.36,214800.0,25.5665,25.5744,25.378,25.4251,214800.0
2012-07-02 10:30:00,32.36,32.4,32.28,32.37,125900.0,25.4251,25.4565,25.3622,25.433,125900.0
2012-07-02 11:00:00,32.37,32.4,32.36,32.36,115800.0,25.433,25.4565,25.4251,25.4251,115800.0
2012-07-02 11:30:00,32.35,32.46,32.34,32.44,86900.0,25.4172,25.5037,25.4094,25.488,86900.0
2012-07-02 12:00:00,32.44,32.46,32.43,32.45,112700.0,25.488,25.5037,25.4801,25.4958,112700.0
2012-07-02 12:30:00,32.45,32.5,32.44,32.49,127200.0,25.4958,25.5351,25.488,25.5272,127200.0
2012-07-02 13:00:00,32.48,32.48,32.47,32.48,108700.0,25.5194,25.5194,25.5115,25.5194,108700.0
2012-07-02 13:30:00,32.48,32.5,32.45,32.47,106400.0,25.5194,25.5351,25.4958,25.5115,106400.0
2012-07-02 14:00:00,32.47,32.49,32.45,32.46,193800.0,25.5115,25.5272,25.4958,25.5037,193800.0
2012-07-02 14:30:00,32.46,32.47,32.42,32.45,132700.0,25.5037,25.5115,25.4722,25.4958,132700.0
2012-07-02 15:00:00,32.45,32.48,32.43,32.44,195300.0,25.4958,25.5194,25.4801,25.488,195300.0
2012-07-02 15:30:00,32.45,32.48,32.44,32.47,740500.0,25.4958,25.5194,25.488,25.5115,740500.0
2012-07-03 09:30:00,32.38,32.58,32.38,32.45,173400.0,25.4408,25.5979,25.4408,25.4958,173400.0
2012-07-03 10:00:00,32.45,32.48,32.32,32.33,160900.0,25.4958,25.5194,25.3937,25.4015,160900.0
2012-07-03 10:30:00,32.34,32.39,32.32,32.33,128600.0,25.4094,25.4487,25.3937,25.4015,128600.0
2012-07-03 11:00:00,32.34,32.44,32.33,32.42,152100.0,25.4094,25.488,25.4015,25.4722,152100.0
2012-07-03 11:30:00,32.42,32.44,32.39,32.41,166100.0,25.4722,25.488,25.4487,25.4644,166100.0
2012-07-03 12:00:00,32.4,32.41,32.34,32.39,174100.0,25.4565,25.4644,25.4094,25.4487,174100.0
2012-07-03 12:30:00,32.39,32.41,32.36,32.38,489100.0,25.4487,25.4644,25.4251,25.4408,489100.0
2012-07-05 09:30:00,32.38,32.49,32.23,32.47,216100.0,25.4408,25.5272,25.323,25.5115,216100.0
2012-07-05 10:00:00,32.46,32.52,32.41,32.49,154800.0,25.5037,25.5508,25.4644,25.5272,154800.0
2012-07-05 10:30:00,32.49,32.62,32.49,32.61,212400.0,25.5272,25.6294,25.5272,25.6215,212400.0
2012-07-05 11:00:00,32.61,32.65,32.6,32.65,165000.0,25.6215,25.6529,25.6137,25.6529,165000.0
2012-07-05 11:30:00,32.66,32.68,32.62,32.62,157400.0,25.6608,25.6765,25.6294,25.6294,157400.0
2012-07-05 12:00:00,32.63,32.7,32.62,32.66,116400.0,25.6372,25.6922,25.6294,25.6608,116400.0
2012-07-05 12:30:00,32.67,32.68,32.65,32.67,119200.0,25.6687,25.6765,25.6529,25.6687,119200.0
2012-07-05 13:00:00,32.67,32.75,32.66,32.75,116300.0,25.6687,25.7315,25.6608,25.7315,116300.0
2012-07-05 13:30:00,32.75,32.81,32.73,32.8,223900.0,25.7315,25.7787,25.7158,25.7708,223900.0
2012-07-05 14:00:00,32.8,32.84,32.76,32.82,181600.0,25.7708,25.8022,25.7394,25.7865,181600.0
2012-07-05 14:30:00,32.83,32.86,32.79,32.79,162100.0,25.7944,25.8179,25.7629,25.7629,162100.0
2012-07-05 15:00:00,32.8,32.8,32.73,32.74,260300.0,25.7708,25.7708,25.7158,25.7237,260300.0
2012-07-05 15:30:00,32.75,32.79,32.68,32.68,763600.0,25.7315,25.7629,25.6765,25.6765,763600.0
2012-07-06 09:30:00,32.44,32.49,32.28,32.49,198400.0,25.488,25.5272,25.3622,25.5272,198400.0
2012-07-06 10:00:00,32.48,32.57,32.39,32.56,142500.0,25.5194,25.5901,25.4487,25.5822,142500.0
2012-07-06 10:30:00,32.57,32.59,32.34,32.35,126300.0,25.5901,25.6058,25.4094,25.4172,126300.0
2012-07-06 11:00:00,32.36,32.41,32.34,32.38,126300.0,25.4251,25.4644,25.4094,25.4408,126300.0
2012-07-06 11:30:00,32.38,32.45,32.38,32.44,63800.0,25.4408,25.4958,25.4408,25.488,63800.0
2012-07-06 12:00:00,32.43,32.5,32.42,32.49,124100.0,25.4801,25.5351,25.4722,25.5272,124100.0
2012-07-06 12:30:00,32.49,32.54,32.45,32.54,95100.0,25.5272,25.5665,25.4958,25.5665,95100.0
2012-07-06 13:00:00,32.53,32.62,32.51,32.6,158900.0,25.5587,25.6294,25.5429,25.6137,158900.0
2012-07-06 13:30:00,32.59,32.62,32.58,32.6,115500.0,25.6058,25.6294,25.5979,25.6137,115500.0
2012-07-06 14:00:00,32.59,32.61,32.57,32.61,143800.0,25.6058,25.6215,25.5901,25.6215,143800.0
2012-07-06 14:30:00,32.61,32.7,32.61,32.68,149200.0,25.6215,25.6922,25.6215,25.6765,149200.0
2012-07-06 15:00:00,32.67,32.76,32.67,32.73,383100.0,25.6687,25.7394,25.6687,25.7158,383100.0
2012-07-06 15:30:00,32.72,32.73,32.65,32.67,874500.0,25.7079,25.7158,25.6529,25.6687,874500.0
2012-07-09 09:30:00,32.52,32.61,32.31,32.41,594300.0,25.7321,25.8033,25.5659,25.645,594300.0
2012-07-09 10:00:00,32.41,32.43,32.23,32.3,555500.0,25.645,25.6609,25.5026,25.558,555500.0
2012-07-09 10:30:00,32.29,32.37,32.26,32.33,247000.0,25.5501,25.6134,25.5263,25.5817,247000.0
2012-07-09 11:00:00,32.34,32.38,32.33,32.34,252600.0,25.5896,25.6213,25.5817,25.5896,252600.0
2012-07-09 11:30:00,32.36,32.36,32.3,32.35,185500.0,25.6055,25.6055,25.558,25.5976,185500.0
2012-07-09 12:00:00,32.35,32.36,32.29,32.33,508700.0,25.5976,25.6055,25.5501,25.5817,508700.0
2012-07-09 12:30:00,32.33,32.35,32.31,32.32,167900.0,25.5817,25.5976,25.5659,25.5738,167900.0
2012-07-09 13:00:00,32.32,32.36,32.27,32.35,163800.0,25.5738,25.6055,25.5343,25.5976,163800.0
2012-07-09 13:30:00,32.35,32.41,32.34,32.4,271700.0,25.5976,25.645,25.5896,25.6371,271700.0
2012-07-09 14:00:00,32.4,32.41,32.32,32.36,357900.0,25.6371,25.645,25.5738,25.6055,357900.0
2012-07-09 14:30:00,32.36,32.37,32.33,32.35,146500.0,25.6055,25.6134,25.5817,25.5976,146500.0
2012-07-09 15:00:00,32.36,32.4,32.34,32.4,351300.0,25.6055,25.6371,25.5896,25.6371,351300.0
2012-07-09 15:30:00,32.39,32.43,32.36,32.41,637100.0,25.6292,25.6609,25.6055,25.645,637100.0
2012-07-10 09:30:00,32.6,32.64,32.51,32.63,252800.0,25.7954,25.827,25.7242,25.8191,252800.0
2012-07-10 10:00:00,32.62,32.65,32.42,32.46,167800.0,25.8112,25.8349,25.6529,25.6846,167800.0
2012-07-10 10:30:00,32.45,32.45,32.25,32.27,181300.0,25.6767,25.6767,25.5184,25.5343,181300.0
2012-07-10 11:00:00,32.27,32.28,32.19,32.2,175800.0,25.5343,25.5422,25.471,25.4789,175800.0
2012-07-10 11:30:00,32.2,32.31,32.19,32.26,109800.0,25.4789,25.5659,25.471,25.5263,109800.0
2012-07-10 12:00:00,32.26,32.27,32.2,32.22,72000.0,25.5263,25.5343,25.4789,25.4947,72000.0
2012-07-10 12:30:00,32.22,32.31,32.21,32.24,76600.0,25.4947,25.5659,25.4868,25.5105,76600.0
2012-07-10 13:00:00,32.24,32.28,32.2,32.22,77500.0,25.5105,25.5422,25.4789,25.4947,77500.0
2012-07-10 13:30:00,32.22,32.23,32.13,32.18,98000.0,25.4947,25.5026,25.4235,25.463,98000.0
2012-07-10 14:00:00,32.18,32.21,32.1,32.13,119900.0,25.463,25.4868,25.3997,25.4235,119900.0
2012-07-10 14:30:00,32.12,32.13,32.06,32.1,132100.0,25.4156,25.4235,25.3681,25.3997,132100.0
2012-07-10 15:00:00,32.1,32.15,32.03,32.03,189000.0,25.3997,25.4393,25.3444,25.3444,189000.0
2012-07-10 15:30:00,32.04,32.09,32.01,32.07,629500.0,25.3523,25.3918,25.3285,25.376,629500.0
2012-07-11 09:30:00,32.13,32.13,31.96,32.01,150400.0,25.4235,25.4235,25.289,25.3285,150400.0
2012-07-11 10:00:00,32.02,32.06,31.94,32.0,112700.0,25.3364,25.3681,25.2731,25.3206,112700.0
2012-07-11 10:30:00,32.0,32.0,31.9,31.92,70400.0,25.3206,25.3206,25.2415,25.2573,70400.0
2012-07-11 11:00:00,31.93,32.01,31.92,31.95,94100.0,25.2652,25.3285,25.2573,25.2811,94100.0
2012-07-11 11:30:00,31.95,32.0,31.92,32.0,85400.0,25.2811,25.3206,25.2573,25.3206,85400.0
2012-07-11 12:00:00,32.0,32.02,31.95,31.95,110300.0,25.3206,25.3364,25.2811,25.2811,110300.0
2012-07-11 12:30:00,31.96,32.01,31.95,31.99,104100.0,25.289,25.3285,25.2811,25.3127,104100.0
2012-07-11 13:00:00,31.98,32.01,31.95,32.0,71400.0,25.3048,25.3285,25.2811,25.3206,71400.0
2012-07-11 13:30:00,32.0,32.11,31.96,32.09,91700.0,25.3206,25.4077,25.289,25.3918,91700.0
2012-07-11 14:00:00,32.09,32.12,31.92,31.95,217700.0,25.3918,25.4156,25.2573,25.2811,217700.0
2012-07-11 14:30:00,31.95,31.97,31.9,31.9,157900.0,25.2811,25.2969,25.2415,25.2415,157900.0
2012-07-11 15:00:00,31.91,32.03,31.91,31.99,210800.0,25.2494,25.3444,25.2494,25.3127,210800.0
2012-07-11 15:30:00,31.99,32.14,31.97,32.04,553700.0,25.3127,25.4314,25.2969,25.3523,553700.0
2012-07-12 09:30:00,31.84,31.94,31.63,31.77,88500.0,25.194,25.2731,25.0278,25.1386,88500.0
2012-07-12 10:00:00,31.77,31.83,31.73,31.77,68600.0,25.1386,25.1861,25.107,25.1386,68600.0
2012-07-12 10:30:00,31.77,31.8,31.68,31.7,68000.0,25.1386,25.1624,25.0674,25.0832,68000.0
2012-07-12 11:00:00,31.72,31.81,31.72,31.75,98600.0,25.0991,25.1703,25.0991,25.1228,98600.0
2012-07-12 11:30:00,31.75,31.8,31.72,31.78,85100.0,25.1228,25.1624,25.0991,25.1465,85100.0
2012-07-12 12:00:00,31.79,31.82,31.74,31.75,60500.0,25.1544,25.1782,25.1149,25.1228,60500.0
2012-07-12 12:30:00,31.76,31.81,31.74,31.8,62200.0,25.1307,25.1703,25.1149,25.1624,62200.0
2012-07-12 13:00:00,31.8,31.91,31.77,31.86,66500.0,25.1624,25.2494,25.1386,25.2098,66500.0
2012-07-12 13:30:00,31.86,31.95,31.83,31.84,75800.0,25.2098,25.2811,25.1861,25.194,75800.0
2012-07-12 14:00:00,31.84,31.93,31.83,31.92,96600.0,25.194,25.2652,25.1861,25.2573,96600.0
2012-07-12 14:30:00,31.92,31.97,31.92,31.95,73600.0,25.2573,25.2969,25.2573,25.2811,73600.0
2012-07-12 15:00:00,31.95,32.04,31.93,31.98,129700.0,25.2811,25.3523,25.2652,25.3048,129700.0
2012-07-12 15:30:00,31.99,32.01,31.87,31.88,482500.0,25.3127,25.3285,25.2177,25.2257,482500.0
2012-07-13 09:30:00,31.99,32.15,31.8,32.15,292400.0,25.3127,25.4393,25.1624,25.4393,292400.0
2012-07-13 10:00:00,32.15,32.29,32.12,32.15,112700.0,25.4393,25.5501,25.4156,25.4393,112700.0
2012-07-13 10:30:00,32.16,32.19,32.1,32.16,72500.0,25.4472,25.471,25.3997,25.4472,72500.0
2012-07-13 11:00:00,32.15,32.22,32.15,32.18,61900.0,25.4393,25.4947,25.4393,25.463,61900.0
2012-07-13 11:30:00,32.19,32.24,32.17,32.2,73500.0,25.471,25.5105,25.4551,25.4789,73500.0
2012-07-13 12:00:00,32.19,32.19,32.12,32.13,78700.0,25.471,25.471,25.4156,25.4235,78700.0
2012-07-13 12:30:00,32.12,32.14,32.11,32.12,42000.0,25.4156,25.4314,25.4077,25.4156,42000.0
2012-07-13 13:00:00,32.12,32.16,32.12,32.15,60000.0,25.4156,25.4472,25.4156,25.4393,60000.0
2012-07-13 13:30:00,32.15,32.18,32.14,32.16,56100.0,25.4393,25.463,25.4314,25.4472,56100.0
2012-07-13 14:00:00,32.17,32.18,32.13,32.15,86200.0,25.4551,25.463,25.4235,25.4393,86200.0
2012-07-13 14:30:00,32.15,32.22,32.14,32.21,85900.0,25.4393,25.4947,25.4314,25.4868,85900.0
2012-07-13 15:00:00,32.21,32.3,32.2,32.26,139400.0,25.4868,25.558,25.4789,25.5263,139400.0
2012-07-13 15:30:00,32.26,32.34,32.25,32.32,611700.0,25.5263,25.5896,25.5184,25.5738,611700.0
2012-07-16 09:30:00,32.38,32.38,32.11,32.2,78900.0,25.6213,25.6213,25.4077,25.4789,78900.0
2012-07-16 10:00:00,32.2,32.34,32.18,32.34,97500.0,25.4789,25.5896,25.463,25.5896,97500.0
2012-07-16 10:30:00,32.34,32.41,32.32,32.34,141700.0,25.5896,25.645,25.5738,25.5896,141700.0
2012-07-16 11:00:00,32.34,32.38,32.29,32.3,90700.0,25.5896,25.6213,25.5501,25.558,90700.0
2012-07-16 11:30:00,32.3,32.32,32.23,32.25,102300.0,25.558,25.5738,25.5026,25.5184,102300.0
2012-07-16 12:00:00,32.26,32.3,32.24,32.29,97500.0,25.5263,25.558,25.5105,25.5501,97500.0
2012-07-16 12:30:00,32.29,32.32,32.27,32.3,72600.0,25.5501,25.5738,25.5343,25.558,72600.0
2012-07-16 13:00:00,32.3,32.3,32.22,32.25,119100.0,25.558,25.558,25.4947,25.5184,119100.0
2012-07-16 13:30:00,32.26,32.31,32.25,32.27,63400.0,25.5263,25.5659,25.5184,25.5343,63400.0
2012-07-16 14:00:00,32.27,32.33,32.27,32.31,53100.0,25.5343,25.5817,25.5343,25.5659,53100.0
2012-07-16 14:30:00,32.32,32.33,32.23,32.24,56000.0,25.5738,25.5817,25.5026,25.5105,56000.0
2012-07-16 15:00:00,32.24,32.29,32.23,32.25,125700.0,25.5105,25.5501,25.5026,25.5184,125700.0
2012-07-16 15:30:00,32.26,32.28,32.21,32.24,315300.0,25.5263,25.5422,25.4868,25.5105,315300.0
2012-07-17 09:30:00,32.69,32.69,32.23,32.29,120000.0,25.8666,25.8666,25.5026,25.5501,120000.0
2012-07-17 10:00:00,32.29,32.32,32.17,32.27,160500.0,25.5501,25.5738,25.4551,25.5343,160500.0
2012-07-17 10:30:00,32.28,32.3,32.18,32.29,237400.0,25.5422,25.558,25.463,25.5501,237400.0
2012-07-17 11:00:00,32.28,32.32,32.25,32.31,218800.0,25.5422,25.5738,25.5184,25.5659,218800.0
2012-07-17 11:30:00,32.31,32.34,32.25,32.33,167500.0,25.5659,25.5896,25.5184,25.5817,167500.0
2012-07-17 12:00:00,32.33,32.44,32.3,32.43,92800.0,25.5817,25.6688,25.558,25.6609,92800.0
2012-07-17 12:30:00,32.43,32.47,32.42,32.42,87100.0,25.6609,25.6925,25.6529,25.6529,87100.0
2012-07-17 13:00:00,32.41,32.47,32.37,32.47,58800.0,25.645,25.6925,25.6134,25.6925,58800.0
2012-07-17 13:30:00,32.47,32.5,32.4,32.43,76700.0,25.6925,25.7162,25.6371,25.6609,76700.0
2012-07-17 14:00:00,32.42,32.48,32.41,32.45,133700.0,25.6529,25.7004,25.645,25.6767,133700.0
2012-07-17 14:30:00,32.45,32.52,32.43,32.48,76700.0,25.6767,25.7321,25.6609,25.7004,76700.0
2012-07-17 15:00:00,32.48,32.5,32.42,32.42,90100.0,25.7004,25.7162,25.6529,25.6529,90100.0
2012-07-17 15:30:00,32.42,32.48,32.38,32.46,310700.0,25.6529,25.7004,25.6213,25.6846,310700.0
2012-07-18 09:30:00,32.33,32.44,32.27,32.36,77400.0,25.5817,25.6688,25.5343,25.6055,77400.0
2012-07-18 10:00:00,32.35,32.49,32.35,32.48,116900.0,25.5976,25.7083,25.5976,25.7004,116900.0
2012-07-18 10:30:00,32.49,32.61,32.47,32.57,78000.0,25.7083,25.8033,25.6925,25.7716,78000.0
2012-07-18 11:00:00,32.58,32.58,32.41,32.41,75600.0,25.7795,25.7795,25.645,25.645,75600.0
2012-07-18 11:30:00,32.4,32.51,32.4,32.45,63900.0,25.6371,25.7242,25.6371,25.6767,63900.0
2012-07-18 12:00:00,32.45,32.57,32.45,32.53,83700.0,25.6767,25.7716,25.6767,25.74,83700.0
2012-07-18 12:30:00,32.54,32.62,32.54,32.61,114300.0,25.7479,25.8112,25.7479,25.8033,114300.0
2012-07-18 13:00:00,32.61,32.62,32.58,32.58,26400.0,25.8033,25.8112,25.7795,25.7795,26400.0
2012-07-18 13:30:00,32.58,32.62,32.55,32.61,117900.0,25.7795,25.8112,25.7558,25.8033,117900.0
2012-07-18 14:00:00,32.6,32.65,32.59,32.61,75500.0,25.7954,25.8349,25.7875,25.8033,75500.0
2012-07-18 14:30:00,32.61,32.62,32.48,32.49,95100.0,25.8033,25.8112,25.7004,25.7083,95100.0
2012-07-18 15:00:00,32.5,32.59,32.49,32.57,101100.0,25.7162,25.7875,25.7083,25.7716,101100.0
2012-07-18 15:30:00,32.57,32.63,32.57,32.58,264900.0,25.7716,25.8191,25.7716,25.7795,264900.0
2012-07-19 09:30:00,32.71,32.91,32.6,32.8,362900.0,25.8824,26.0407,25.7954,25.9536,362900.0
2012-07-19 10:00:00,32.79,32.81,32.47,32.5,296400.0,25.9457,25.9615,25.6925,25.7162,296400.0
2012-07-19 10:30:00,32.5,32.64,32.49,32.6,129900.0,25.7162,25.827,25.7083,25.7954,129900.0
2012-07-19 11:00:00,32.6,32.66,32.49,32.61,374800.0,25.7954,25.8429,25.7083,25.8033,374800.0
2012-07-19 11:30:00,32.6,32.8,32.6,32.79,168800.0,25.7954,25.9536,25.7954,25.9457,168800.0
2012-07-19 12:00:00,32.78,32.81,32.74,32.77,232500.0,25.9378,25.9615,25.9062,25.9299,232500.0
2012-07-19 12:30:00,32.76,32.85,32.73,32.78,208300.0,25.922,25.9932,25.8982,25.9378,208300.0
2012-07-19 13:00:00,32.78,32.81,32.75,32.77,132200.0,25.9378,25.9615,25.9141,25.9299,132200.0
2012-07-19 13:30:00,32.77,32.78,32.72,32.76,341100.0,25.9299,25.9378,25.8903,25.922,341100.0
2012-07-19 14:00:00,32.76,32.8,32.74,32.77,198100.0,25.922,25.9536,25.9062,25.9299,198100.0
2012-07-19 14:30:00,32.78,32.85,32.77,32.8,134800.0,25.9378,25.9932,25.9299,25.9536,134800.0
2012-07-19 15:00:00,32.8,32.81,32.76,32.77,224100.0,25.9536,25.9615,25.922,25.9299,224100.0
2012-07-19 15:30:00,32.78,32.82,32.77,32.81,664700.0,25.9378,25.9695,25.9299,25.9615,664700.0
2012-07-20 09:30:00,32.65,32.68,32.55,32.68,443800.0,25.8349,25.8587,25.7558,25.8587,443800.0
2012-07-20 10:00:00,32.67,32.76,32.6,32.64,174100.0,25.8508,25.922,25.7954,25.827,174100.0
2012-07-20 10:30:00,32.65,32.69,32.61,32.65,122200.0,25.8349,25.8666,25.8033,25.8349,122200.0
2012-07-20 11:00:00,32.65,32.68,32.56,32.58,131400.0,25.8349,25.8587,25.7637,25.7795,131400.0
2012-07-20 11:30:00,32.58,32.58,32.53,32.57,677100.0,25.7795,25.7795,25.74,25.7716,677100.0
2012-07-20 12:00:00,32.57,32.58,32.47,32.51,245600.0,25.7716,25.7795,25.6925,25.7242,245600.0
2012-07-20 12:30:00,32.51,32.52,32.46,32.48,461300.0,25.7242,25.7321,25.6846,25.7004,461300.0
2012-07-20 13:00:00,32.48,32.52,32.32,32.33,327100.0,25.7004,25.7321,25.5738,25.5817,327100.0
2012-07-20 13:30:00,32.33,32.43,32.31,32.4,91400.0,25.5817,25.6609,25.5659,25.6371,91400.0
2012-07-20 14:00:00,32.4,32.43,32.35,32.35,95600.0,25.6371,25.6609,25.5976,25.5976,95600.0
2012-07-20 14:30:00,32.35,32.35,32.29,32.31,92600.0,25.5976,25.5976,25.5501,25.5659,92600.0
2012-07-20 15:00:00,32.3,32.4,32.29,32.39,165500.0,25.558,25.6371,25.5501,25.6292,165500.0
2012-07-20 15:30:00,32.38,32.43,32.34,32.38,431700.0,25.6213,25.6609,25.5896,25.6213,431700.0
2012-07-23 09:30:00,32.01,32.16,31.67,31.7,155400.0,25.3285,25.4472,25.0595,25.0832,155400.0
2012-07-23 10:00:00,31.7,31.77,31.69,31.75,170500.0,25.0832,25.1386,25.0753,25.1228,170500.0
2012-07-23 10:30:00,31.75,31.8,31.74,31.8,143300.0,25.1228,25.1624,25.1149,25.1624,143300.0
2012-07-23 11:00:00,31.8,31.94,31.8,31.88,102600.0,25.1624,25.2731,25.1624,25.2257,102600.0
2012-07-23 11:30:00,31.87,31.95,31.83,31.95,72800.0,25.2177,25.2811,25.1861,25.2811,72800.0
2012-07-23 12:00:00,31.95,31.96,31.85,31.87,95300.0,25.2811,25.289,25.2019,25.2177,95300.0
2012-07-23 12:30:00,31.86,31.98,31.86,31.97,77400.0,25.2098,25.3048,25.2098,25.2969,77400.0
2012-07-23 13:00:00,31.97,32.02,31.93,31.99,109500.0,25.2969,25.3364,25.2652,25.3127,109500.0
2012-07-23 13:30:00,31.99,32.05,31.98,32.01,66200.0,25.3127,25.3602,25.3048,25.3285,66200.0
2012-07-23 14:00:00,32.01,32.03,31.98,31.99,53000.0,25.3285,25.3444,25.3048,25.3127,53000.0
2012-07-23 14:30:00,31.99,32.02,31.96,32.0,60500.0,25.3127,25.3364,25.289,25.3206,60500.0
2012-07-23 15:00:00,32.0,32.15,31.98,32.15,123300.0,25.3206,25.4393,25.3048,25.4393,123300.0
2012-07-23 15:30:00,32.15,32.16,32.08,32.1,300400.0,25.4393,25.4472,25.3839,25.3997,300400.0
2012-07-24 09:30:00,32.09,32.16,31.92,31.97,110700.0,25.3918,25.4472,25.2573,25.2969,110700.0
2012-07-24 10:00:00,31.97,32.08,31.79,31.79,136200.0,25.2969,25.3839,25.1544,25.1544,136200.0
2012-07-24 10:30:00,31.79,31.8,31.7,31.78,51000.0,25.1544,25.1624,25.0832,25.1465,51000.0
2012-07-24 11:00:00,31.78,31.79,31.7,31.72,91000.0,25.1465,25.1544,25.0832,25.0991,91000.0
2012-07-24 11:30:00,31.72,31.72,31.56,31.6,128500.0,25.0991,25.0991,24.9725,25.0041,128500.0
2012-07-24 12:00:00,31.6,31.6,31.44,31.47,109300.0,25.0041,25.0041,24.8775,24.9012,109300.0
2012-07-24 12:30:00,31.47,31.53,31.46,31.49,70000.0,24.9012,24.9487,24.8933,24.9171,70000.0
2012-07-24 13:00:00,31.49,31.52,31.44,31.46,86100.0,24.9171,24.9408,24.8775,24.8933,86100.0
2012-07-24 13:30:00,31.46,31.51,31.44,31.47,84900.0,24.8933,24.9329,24.8775,24.9012,84900.0
2012-07-24 14:00:00,31.47,31.49,31.43,31.43,133400.0,24.9012,24.9171,24.8696,24.8696,133400.0
2012-07-24 14:30:00,31.43,31.52,31.42,31.5,92500.0,24.8696,24.9408,24.8617,24.925,92500.0
2012-07-24 15:00:00,31.49,31.58,31.47,31.58,153700.0,24.9171,24.9883,24.9012,24.9883,153700.0
2012-07-24 15:30:00,31.58,31.68,31.53,31.66,374400.0,24.9883,25.0674,24.9487,25.0516,374400.0
2012-07-25 09:30:00,31.83,31.98,31.62,31.82,109800.0,25.1861,25.3048,25.0199,25.1782,109800.0
2012-07-25 10:00:00,31.81,31.82,31.67,31.71,93600.0,25.1703,25.1782,25.0595,25.0911,93600.0
2012-07-25 10:30:00,31.72,31.74,31.55,31.57,75500.0,25.0991,25.1149,24.9645,24.9804,75500.0
2012-07-25 11:00:00,31.56,31.65,31.54,31.63,79400.0,24.9725,25.0437,24.9566,25.0278,79400.0
2012-07-25 11:30:00,31.63,31.7,31.62,31.69,78900.0,25.0278,25.0832,25.0199,25.0753,78900.0
2012-07-25 12:00:00,31.69,31.79,31.69,31.75,87800.0,25.0753,25.1544,25.0753,25.1228,87800.0
2012-07-25 12:30:00,31.75,31.82,31.72,31.78,55000.0,25.1228,25.1782,25.0991,25.1465,55000.0
2012-07-25 13:00:00,31.77,31.84,31.77,31.84,70400.0,25.1386,25.194,25.1386,25.194,70400.0
2012-07-25 13:30:00,31.84,31.91,31.82,31.82,77200.0,25.194,25.2494,25.1782,25.1782,77200.0
2012-07-25 14:00:00,31.83,31.87,31.8,31.87,327200.0,25.1861,25.2177,25.1624,25.2177,327200.0
2012-07-25 14:30:00,31.87,31.89,31.81,31.84,120800.0,25.2177,25.2336,25.1703,25.194,120800.0
2012-07-25 15:00:00,31.83,31.85,31.76,31.8,86800.0,25.1861,25.2019,25.1307,25.1624,86800.0
2012-07-25 15:30:00,31.79,31.85,31.79,31.84,686200.0,25.1544,25.2019,25.1544,25.194,686200.0
2012-07-26 09:30:00,32.22,32.48,32.18,32.35,164400.0,25.4947,25.7004,25.463,25.5976,164400.0
2012-07-26 10:00:00,32.32,32.41,32.24,32.31,107700.0,25.5738,25.645,25.5105,25.5659,107700.0
2012-07-26 10:30:00,32.3,32.34,32.15,32.19,65900.0,25.558,25.5896,25.4393,25.471,65900.0
2012-07-26 11:00:00,32.19,32.19,32.11,32.16,67700.0,25.471,25.471,25.4077,25.4472,67700.0
2012-07-26 11:30:00,32.16,32.2,32.05,32.07,61400.0,25.4472,25.4789,25.3602,25.376,61400.0
2012-07-26 12:00:00,32.07,32.13,32.03,32.1,42400.0,25.376,25.4235,25.3444,25.3997,42400.0
2012-07-26 12:30:00,32.1,32.21,32.08,32.18,44000.0,25.3997,25.4868,25.3839,25.463,44000.0
2012-07-26 13:00:00,32.17,32.26,32.16,32.25,54200.0,25.4551,25.5263,25.4472,25.5184,54200.0
2012-07-26 13:30:00,32.25,32.26,32.19,32.22,89300.0,25.5184,25.5263,25.471,25.4947,89300.0
2012-07-26 14:00:00,32.22,32.29,32.22,32.29,106300.0,25.4947,25.5501,25.4947,25.5501,106300.0
2012-07-26 14:30:00,32.28,32.31,32.25,32.29,91800.0,25.5422,25.5659,25.5184,25.5501,91800.0
2012-07-26 15:00:00,32.29,32.33,32.26,32.31,96200.0,25.5501,25.5817,25.5263,25.5659,96200.0
2012-07-26 15:30:00,32.3,32.36,32.27,32.29,435300.0,25.558,25.6055,25.5343,25.5501,435300.0
2012-07-27 09:30:00,32.51,32.72,32.45,32.71,164600.0,25.7242,25.8903,25.6767,25.8824,164600.0
2012-07-27 10:00:00,32.71,32.92,32.71,32.86,229500.0,25.8824,26.0486,25.8824,26.0011,229500.0
2012-07-27 10:30:00,32.85,32.95,32.82,32.93,263400.0,25.9932,26.0723,25.9695,26.0565,263400.0
2012-07-27 11:00:00,32.94,33.04,32.93,33.03,859400.0,26.0644,26.1435,26.0565,26.1356,859400.0
2012-07-27 11:30:00,33.03,33.05,32.97,33.01,125600.0,26.1356,26.1514,26.0881,26.1198,125600.0
2012-07-27 12:00:00,33.01,33.13,33.0,33.07,228900.0,26.1198,26.2147,26.1119,26.1673,228900.0
2012-07-27 12:30:00,33.07,33.09,33.06,33.07,70000.0,26.1673,26.1831,26.1594,26.1673,70000.0
2012-07-27 13:00:00,33.08,33.26,33.05,33.24,185900.0,26.1752,26.3176,26.1514,26.3018,185900.0
2012-07-27 13:30:00,33.25,33.42,33.22,33.29,226500.0,26.3097,26.4442,26.286,26.3414,226500.0
2012-07-27 14:00:00,33.28,33.39,33.22,33.39,245500.0,26.3334,26.4205,26.286,26.4205,245500.0
2012-07-27 14:30:00,33.38,33.5,33.37,33.46,258700.0,26.4126,26.5075,26.4047,26.4759,258700.0
2012-07-27 15:00:00,33.47,33.5,33.4,33.41,241100.0,26.4838,26.5075,26.4284,26.4363,241100.0
2012-07-27 15:30:00,33.42,33.46,33.35,33.38,717100.0,26.4442,26.4759,26.3888,26.4126,717100.0
2012-07-30 09:30:00,33.26,33.34,33.22,33.32,154200.0,26.3176,26.3809,26.286,26.3651,154200.0
2012-07-30 10:00:00,33.32,33.52,33.32,33.51,247900.0,26.3651,26.5233,26.3651,26.5154,247900.0
2012-07-30 10:30:00,33.5,33.59,33.48,33.54,278600.0,26.5075,26.5787,26.4917,26.5392,278600.0
2012-07-30 11:00:00,33.54,33.64,33.53,33.57,223100.0,26.5392,26.6183,26.5313,26.5629,223100.0
2012-07-30 11:30:00,33.56,33.64,33.56,33.61,238300.0,26.555,26.6183,26.555,26.5946,238300.0
2012-07-30 12:00:00,33.62,33.69,33.58,33.68,320800.0,26.6025,26.6579,26.5708,26.6499,320800.0
2012-07-30 12:30:00,33.69,33.76,33.67,33.72,240200.0,26.6579,26.7132,26.642,26.6816,240200.0
2012-07-30 13:00:00,33.73,33.79,33.71,33.75,244900.0,26.6895,26.737,26.6737,26.7053,244900.0
2012-07-30 13:30:00,33.75,33.79,33.73,33.75,169900.0,26.7053,26.737,26.6895,26.7053,169900.0
2012-07-30 14:00:00,33.74,33.81,33.7,33.81,164800.0,26.6974,26.7528,26.6658,26.7528,164800.0
2012-07-30 14:30:00,33.81,33.85,33.79,33.8,155200.0,26.7528,26.7845,26.737,26.7449,155200.0
2012-07-30 15:00:00,33.79,33.81,33.74,33.76,298800.0,26.737,26.7528,26.6974,26.7132,298800.0
2012-07-30 15:30:00,33.77,33.79,33.72,33.74,503300.0,26.7212,26.737,26.6816,26.6974,503300.0
2012-07-31 09:30:00,33.61,33.68,33.28,33.31,276300.0,26.5946,26.6499,26.3334,26.3572,276300.0
2012-07-31 10:00:00,33.32,33.41,33.3,33.33,295500.0,26.3651,26.4363,26.3493,26.373,295500.0
2012-07-31 10:30:00,33.33,33.42,33.28,33.39,143700.0,26.373,26.4442,26.3334,26.4205,143700.0
2012-07-31 11:00:00,33.38,33.4,33.29,33.33,146900.0,26.4126,26.4284,26.3414,26.373,146900.0
2012-07-31 11:30:00,33.34,33.35,33.29,33.35,99900.0,26.3809,26.3888,26.3414,26.3888,99900.0
2012-07-31 12:00:00,33.34,33.35,33.23,33.27,75400.0,26.3809,26.3888,26.2939,26.3255,75400.0
2012-07-31 12:30:00,33.28,33.28,33.23,33.25,119200.0,26.3334,26.3334,26.2939,26.3097,119200.0
2012-07-31 13:00:00,33.25,33.29,33.24,33.27,74900.0,26.3097,26.3414,26.3018,26.3255,74900.0
2012-07-31 13:30:00,33.27,33.29,33.26,33.28,82000.0,26.3255,26.3414,26.3176,26.3334,82000.0
2012-07-31 14:00:00,33.27,33.36,33.26,33.36,103800.0,26.3255,26.3967,26.3176,26.3967,103800.0
2012-07-31 14:30:00,33.35,33.38,33.29,33.29,139300.0,26.3888,26.4126,26.3414,26.3414,139300.0
2012-07-31 15:00:00,33.29,33.33,33.28,33.32,114100.0,26.3414,26.373,26.3334,26.3651,114100.0
2012-07-31 15:30:00,33.33,33.34,33.2,33.21,808600.0,26.373,26.3809,26.2701,26.278,808600.0
2012-08-01 09:30:00,33.35,33.35,33.04,33.11,219300.0,26.3888,26.3888,26.1435,26.1989,219300.0
2012-08-01 10:00:00,33.1,33.18,33.07,33.13,254200.0,26.191,26.2543,26.1673,26.2147,254200.0
2012-08-01 10:30:00,33.13,33.26,33.12,33.22,102800.0,26.2147,26.3176,26.2068,26.286,102800.0
2012-08-01 11:00:00,33.23,33.26,33.17,33.25,121000.0,26.2939,26.3176,26.2464,26.3097,121000.0
2012-08-01 11:30:00,33.25,33.33,33.24,33.3,85200.0,26.3097,26.373,26.3018,26.3493,85200.0
2012-08-01 12:00:00,33.3,33.33,33.22,33.27,81300.0,26.3493,26.373,26.286,26.3255,81300.0
2012-08-01 12:30:00,33.27,33.27,33.21,33.22,120200.0,26.3255,26.3255,26.278,26.286,120200.0
2012-08-01 13:00:00,33.23,33.31,33.23,33.27,182600.0,26.2939,26.3572,26.2939,26.3255,182600.0
2012-08-01 13:30:00,33.28,33.3,33.25,33.25,90400.0,26.3334,26.3493,26.3097,26.3097,90400.0
2012-08-01 14:00:00,33.25,33.25,32.96,33.13,222400.0,26.3097,26.3097,26.0802,26.2147,222400.0
2012-08-01 14:30:00,33.12,33.12,33.02,33.11,108500.0,26.2068,26.2068,26.1277,26.1989,108500.0
2012-08-01 15:00:00,33.1,33.2,33.05,33.18,178400.0,26.191,26.2701,26.1514,26.2543,178400.0
2012-08-01 15:30:00,33.19,33.22,33.01,33.03,468300.0,26.2622,26.286,26.1198,26.1356,468300.0
2012-08-02 09:30:00,32.85,32.98,32.66,32.97,156800.0,25.9932,26.0961,25.8429,26.0881,156800.0
2012-08-02 10:00:00,32.97,33.08,32.83,33.06,132900.0,26.0881,26.1752,25.9774,26.1594,132900.0
2012-08-02 10:30:00,33.05,33.09,32.88,32.92,208500.0,26.1514,26.1831,26.0169,26.0486,208500.0
2012-08-02 11:00:00,32.92,32.97,32.81,32.89,152300.0,26.0486,26.0881,25.9615,26.0248,152300.0
2012-08-02 11:30:00,32.89,32.9,32.79,32.87,189200.0,26.0248,26.0328,25.9457,26.009,189200.0
2012-08-02 12:00:00,32.87,32.9,32.84,32.86,71400.0,26.009,26.0328,25.9853,26.0011,71400.0
2012-08-02 12:30:00,32.85,32.88,32.78,32.85,161700.0,25.9932,26.0169,25.9378,25.9932,161700.0
2012-08-02 13:00:00,32.85,32.86,32.73,32.76,62100.0,25.9932,26.0011,25.8982,25.922,62100.0
2012-08-02 13:30:00,32.77,32.8,32.73,32.73,70900.0,25.9299,25.9536,25.8982,25.8982,70900.0
2012-08-02 14:00:00,32.72,32.85,32.71,32.83,80900.0,25.8903,25.9932,25.8824,25.9774,80900.0
2012-08-02 14:30:00,32.83,32.97,32.74,32.78,146000.0,25.9774,26.0881,25.9062,25.9378,146000.0
2012-08-02 15:00:00,32.78,32.89,32.78,32.86,107800.0,25.9378,26.0248,25.9378,26.0011,107800.0
2012-08-02 15:30:00,32.86,32.98,32.86,32.95,250800.0,26.0011,26.0961,26.0011,26.0723,250800.0
2012-08-03 09:30:00,33.37,33.48,33.27,33.35,121000.0,26.4047,26.4917,26.3255,26.3888,121000.0
2012-08-03 10:00:00,33.36,33.43,33.29,33.37,189700.0,26.3967,26.4521,26.3414,26.4047,189700.0
2012-08-03 10:30:00,33.38,33.42,33.23,33.42,133200.0,26.4126,26.4442,26.2939,26.4442,133200.0
2012-08-03 11:00:00,33.42,33.45,33.32,33.44,187100.0,26.4442,26.468,26.3651,26.46,187100.0
2012-08-03 11:30:00,33.44,33.46,33.37,33.46,86100.0,26.46,26.4759,26.4047,26.4759,86100.0
2012-08-03 12:00:00,33.45,33.5,33.4,33.46,138700.0,26.468,26.5075,26.4284,26.4759,138700.0
2012-08-03 12:30:00,33.47,33.53,33.44,33.51,190800.0,26.4838,26.5313,26.46,26.5154,190800.0
2012-08-03 13:00:00,33.51,33.59,33.49,33.58,151500.0,26.5154,26.5787,26.4996,26.5708,151500.0
2012-08-03 13:30:00,33.58,33.58,33.49,33.54,103500.0,26.5708,26.5708,26.4996,26.5392,103500.0
2012-08-03 14:00:00,33.55,33.56,33.46,33.52,185600.0,26.5471,26.555,26.4759,26.5233,185600.0
2012-08-03 14:30:00,33.52,33.52,33.44,33.45,78300.0,26.5233,26.5233,26.46,26.468,78300.0
2012-08-03 15:00:00,33.45,33.49,33.4,33.41,123900.0,26.468,26.4996,26.4284,26.4363,123900.0
2012-08-03 15:30:00,33.42,33.47,33.26,33.42,481700.0,26.4442,26.4838,26.3176,26.4442,481700.0
2012-08-06 09:30:00,33.63,33.78,33.37,33.78,161700.0,26.6104,26.7291,26.4047,26.7291,161700.0
2012-08-06 10:00:00,33.79,33.82,33.53,33.53,133300.0,26.737,26.7607,26.5313,26.5313,133300.0
2012-08-06 10:30:00,33.52,33.56,33.43,33.45,274200.0,26.5233,26.555,26.4521,26.468,274200.0
2012-08-06 11:00:00,33.44,33.5,33.35,33.44,83200.0,26.46,26.5075,26.3888,26.46,83200.0
2012-08-06 11:30:00,33.44,33.47,33.37,33.39,69200.0,26.46,26.4838,26.4047,26.4205,69200.0
2012-08-06 12:00:00,33.39,33.4,33.34,33.4,89000.0,26.4205,26.4284,26.3809,26.4284,89000.0
2012-08-06 12:30:00,33.4,33.49,33.36,33.46,83100.0,26.4284,26.4996,26.3967,26.4759,83100.0
2012-08-06 13:00:00,33.45,33.45,33.36,33.36,158600.0,26.468,26.468,26.3967,26.3967,158600.0
2012-08-06 13:30:00,33.36,33.41,33.35,33.36,77200.0,26.3967,26.4363,26.3888,26.3967,77200.0
2012-08-06 14:00:00,33.37,33.44,33.36,33.44,102000.0,26.4047,26.46,26.3967,26.46,102000.0
2012-08-06 14:30:00,33.43,33.44,33.36,33.41,119700.0,26.4521,26.46,26.3967,26.4363,119700.0
2012-08-06 15:00:00,33.4,33.45,33.39,33.4,122200.0,26.4284,26.468,26.4205,26.4284,122200.0
2012-08-06 15:30:00,33.41,33.85,33.33,33.37,645000.0,26.4363,26.7845,26.373,26.4047,645000.0
2012-08-07 09:30:00,33.73,33.95,33.73,33.86,257900.0,26.6895,26.8636,26.6895,26.7924,257900.0
2012-08-07 10:00:00,33.88,34.0,33.61,33.69,360700.0,26.8082,26.9032,26.5946,26.6579,360700.0
2012-08-07 10:30:00,33.7,33.82,33.7,33.71,188400.0,26.6658,26.7607,26.6658,26.6737,188400.0
2012-08-07 11:00:00,33.71,33.75,33.53,33.64,316300.0,26.6737,26.7053,26.5313,26.6183,316300.0
2012-08-07 11:30:00,33.63,33.93,33.62,33.92,163000.0,26.6104,26.8478,26.6025,26.8399,163000.0
2012-08-07 12:00:00,33.92,34.0,33.9,33.98,195800.0,26.8399,26.9032,26.824,26.8873,195800.0
2012-08-07 12:30:00,33.99,34.06,33.98,34.06,145700.0,26.8952,26.9506,26.8873,26.9506,145700.0
2012-08-07 13:00:00,34.05,34.07,33.96,33.97,122400.0,26.9427,26.9585,26.8715,26.8794,122400.0
2012-08-07 13:30:00,33.96,34.05,33.96,33.99,142600.0,26.8715,26.9427,26.8715,26.8952,142600.0
2012-08-07 14:00:00,33.99,34.06,33.97,34.06,223200.0,26.8952,26.9506,26.8794,26.9506,223200.0
2012-08-07 14:30:00,34.05,34.3,34.05,34.11,463500.0,26.9427,27.1405,26.9427,26.9902,463500.0
2012-08-07 15:00:00,34.1,34.23,34.06,34.19,244800.0,26.9823,27.0851,26.9506,27.0535,244800.0
2012-08-07 15:30:00,34.18,34.26,34.11,34.14,686100.0,27.0456,27.1089,26.9902,27.0139,686100.0
2012-08-08 09:30:00,34.01,34.09,33.88,33.91,111800.0,26.9111,26.9744,26.8082,26.8319,111800.0
2012-08-08 10:00:00,33.91,33.98,33.86,33.92,121000.0,26.8319,26.8873,26.7924,26.8399,121000.0
2012-08-08 10:30:00,33.91,33.94,33.88,33.92,91900.0,26.8319,26.8557,26.8082,26.8399,91900.0
2012-08-08 11:00:00,33.93,33.99,33.84,33.97,74300.0,26.8478,26.8952,26.7765,26.8794,74300.0
2012-08-08 11:30:00,33.98,34.0,33.96,33.96,39500.0,26.8873,26.9032,26.8715,26.8715,39500.0
2012-08-08 12:00:00,33.96,34.04,33.96,34.01,85800.0,26.8715,26.9348,26.8715,26.9111,85800.0
2012-08-08 12:30:00,34.01,34.04,33.93,33.99,84500.0,26.9111,26.9348,26.8478,26.8952,84500.0
2012-08-08 13:00:00,33.99,34.03,33.95,33.97,84400.0,26.8952,26.9269,26.8636,26.8794,84400.0
2012-08-08 13:30:00,33.97,33.98,33.89,33.92,93400.0,26.8794,26.8873,26.8161,26.8399,93400.0
2012-08-08 14:00:00,33.91,33.97,33.88,33.96,142400.0,26.8319,26.8794,26.8082,26.8715,142400.0
2012-08-08 14:30:00,33.95,34.06,33.94,34.02,146900.0,26.8636,26.9506,26.8557,26.919,146900.0
2012-08-08 15:00:00,34.02,34.06,33.99,34.0,170400.0,26.919,26.9506,26.8952,26.9032,170400.0
2012-08-08 15:30:00,33.99,34.04,33.96,33.99,318100.0,26.8952,26.9348,26.8715,26.8952,318100.0
2012-08-09 09:30:00,33.95,34.12,33.87,34.02,178400.0,26.8636,26.9981,26.8003,26.919,178400.0
2012-08-09 10:00:00,34.02,34.08,33.96,33.96,139700.0,26.919,26.9665,26.8715,26.8715,139700.0
2012-08-09 10:30:00,33.96,34.0,33.92,33.94,67800.0,26.8715,26.9032,26.8399,26.8557,67800.0
2012-08-09 11:00:00,33.94,33.96,33.84,33.87,113100.0,26.8557,26.8715,26.7765,26.8003,113100.0
2012-08-09 11:30:00,33.87,33.87,33.65,33.71,112100.0,26.8003,26.8003,26.6262,26.6737,112100.0
2012-08-09 12:00:00,33.71,33.73,33.63,33.67,55900.0,26.6737,26.6895,26.6104,26.642,55900.0
2012-08-09 12:30:00,33.66,33.76,33.66,33.74,102100.0,26.6341,26.7132,26.6341,26.6974,102100.0
2012-08-09 13:00:00,33.74,33.77,33.72,33.72,100600.0,26.6974,26.7212,26.6816,26.6816,100600.0
2012-08-09 13:30:00,33.72,33.78,33.71,33.76,226800.0,26.6816,26.7291,26.6737,26.7132,226800.0
2012-08-09 14:00:00,33.76,33.8,33.75,33.8,122400.0,26.7132,26.7449,26.7053,26.7449,122400.0
2012-08-09 14:30:00,33.8,33.87,33.8,33.87,56200.0,26.7449,26.8003,26.7449,26.8003,56200.0
2012-08-09 15:00:00,33.86,33.87,33.8,33.85,97700.0,26.7924,26.8003,26.7449,26.7845,97700.0
2012-08-09 15:30:00,33.84,33.86,33.78,33.82,372700.0,26.7765,26.7924,26.7291,26.7607,372700.0
2012-08-10 09:30:00,33.9,33.99,33.8,33.85,405200.0,26.824,26.8952,26.7449,26.7845,405200.0
2012-08-10 10:00:00,33.85,34.0,33.84,33.99,295200.0,26.7845,26.9032,26.7765,26.8952,295200.0
2012-08-10 10:30:00,33.99,34.01,33.92,33.95,110700.0,26.8952,26.9111,26.8399,26.8636,110700.0
2012-08-10 11:00:00,33.96,33.98,33.86,33.97,125100.0,26.8715,26.8873,26.7924,26.8794,125100.0
2012-08-10 11:30:00,33.97,33.98,33.94,33.94,85600.0,26.8794,26.8873,26.8557,26.8557,85600.0
2012-08-10 12:00:00,33.95,33.97,33.94,33.97,81200.0,26.8636,26.8794,26.8557,26.8794,81200.0
2012-08-10 12:30:00,33.97,33.99,33.91,33.92,108700.0,26.8794,26.8952,26.8319,26.8399,108700.0
2012-08-10 13:00:00,33.92,33.95,33.86,33.93,370400.0,26.8399,26.8636,26.7924,26.8478,370400.0
2012-08-10 13:30:00,33.93,33.98,33.93,33.93,120100.0,26.8478,26.8873,26.8478,26.8478,120100.0
2012-08-10 14:00:00,33.94,33.96,33.92,33.95,90300.0,26.8557,26.8715,26.8399,26.8636,90300.0
2012-08-10 14:30:00,33.95,33.97,33.94,33.95,121700.0,26.8636,26.8794,26.8557,26.8636,121700.0
2012-08-10 15:00:00,33.95,33.99,33.93,33.93,114800.0,26.8636,26.8952,26.8478,26.8478,114800.0
2012-08-10 15:30:00,33.94,34.03,33.93,34.0,351800.0,26.8557,26.9269,26.8478,26.9032,351800.0
2012-08-13 09:30:00,33.89,34.07,33.79,33.8,95600.0,26.8161,26.9585,26.737,26.7449,95600.0
2012-08-13 10:00:00,33.81,33.84,33.75,33.78,190700.0,26.7528,26.7765,26.7053,26.7291,190700.0
2012-08-13 10:30:00,33.77,33.84,33.75,33.82,81600.0,26.7212,26.7765,26.7053,26.7607,81600.0
2012-08-13 11:00:00,33.81,33.84,33.76,33.82,73900.0,26.7528,26.7765,26.7132,26.7607,73900.0
2012-08-13 11:30:00,33.82,33.9,33.81,33.89,82300.0,26.7607,26.824,26.7528,26.8161,82300.0
2012-08-13 12:00:00,33.89,33.89,33.82,33.86,100400.0,26.8161,26.8161,26.7607,26.7924,100400.0
2012-08-13 12:30:00,33.86,33.92,33.85,33.87,76400.0,26.7924,26.8399,26.7845,26.8003,76400.0
2012-08-13 13:00:00,33.88,33.92,33.86,33.86,107300.0,26.8082,26.8399,26.7924,26.7924,107300.0
2012-08-13 13:30:00,33.85,33.9,33.82,33.86,63400.0,26.7845,26.824,26.7607,26.7924,63400.0
2012-08-13 14:00:00,33.86,33.89,33.85,33.86,193900.0,26.7924,26.8161,26.7845,26.7924,193900.0
2012-08-13 14:30:00,33.86,33.89,33.86,33.86,156100.0,26.7924,26.8161,26.7924,26.7924,156100.0
2012-08-13 15:00:00,33.87,33.87,33.82,33.84,113900.0,26.8003,26.8003,26.7607,26.7765,113900.0
2012-08-13 15:30:00,33.83,33.88,33.83,33.87,299600.0,26.7686,26.8082,26.7686,26.8003,299600.0
2012-08-14 09:30:00,33.99,34.02,33.9,33.94,102400.0,26.8952,26.919,26.824,26.8557,102400.0
2012-08-14 10:00:00,33.94,34.0,33.92,33.97,50700.0,26.8557,26.9032,26.8399,26.8794,50700.0
2012-08-14 10:30:00,33.97,34.05,33.93,34.04,78400.0,26.8794,26.9427,26.8478,26.9348,78400.0
2012-08-14 11:00:00,34.04,34.09,34.02,34.07,86700.0,26.9348,26.9744,26.919,26.9585,86700.0
2012-08-14 11:30:00,34.07,34.13,34.05,34.1,99200.0,26.9585,27.006,26.9427,26.9823,99200.0
2012-08-14 12:00:00,34.1,34.12,34.06,34.08,69400.0,26.9823,26.9981,26.9506,26.9665,69400.0
2012-08-14 12:30:00,34.08,34.1,34.0,34.03,72800.0,26.9665,26.9823,26.9032,26.9269,72800.0
2012-08-14 13:00:00,34.03,34.05,33.95,33.95,59400.0,26.9269,26.9427,26.8636,26.8636,59400.0
2012-08-14 13:30:00,33.96,33.97,33.94,33.95,59400.0,26.8715,26.8794,26.8557,26.8636,59400.0
2012-08-14 14:00:00,33.96,33.99,33.95,33.97,60900.0,26.8715,26.8952,26.8636,26.8794,60900.0
2012-08-14 14:30:00,33.98,33.99,33.93,33.97,64500.0,26.8873,26.8952,26.8478,26.8794,64500.0
2012-08-14 15:00:00,33.97,33.97,33.89,33.93,106100.0,26.8794,26.8794,26.8161,26.8478,106100.0
2012-08-14 15:30:00,33.93,33.94,33.82,33.89,283100.0,26.8478,26.8557,26.7607,26.8161,283100.0
2012-08-15 09:30:00,33.91,34.1,33.86,34.08,109000.0,26.8319,26.9823,26.7924,26.9665,109000.0
2012-08-15 10:00:00,34.09,34.16,34.03,34.07,137100.0,26.9744,27.0298,26.9269,26.9585,137100.0
2012-08-15 10:30:00,34.07,34.09,33.97,34.0,126300.0,26.9585,26.9744,26.8794,26.9032,126300.0
2012-08-15 11:00:00,34.0,34.07,33.97,34.03,132400.0,26.9032,26.9585,26.8794,26.9269,132400.0
2012-08-15 11:30:00,34.03,34.06,34.03,34.06,57100.0,26.9269,26.9506,26.9269,26.9506,57100.0
2012-08-15 12:00:00,34.05,34.13,34.05,34.12,88200.0,26.9427,27.006,26.9427,26.9981,88200.0
2012-08-15 12:30:00,34.12,34.13,34.11,34.11,38900.0,26.9981,27.006,26.9902,26.9902,38900.0
2012-08-15 13:00:00,34.12,34.13,34.1,34.13,87200.0,26.9981,27.006,26.9823,27.006,87200.0
2012-08-15 13:30:00,34.13,34.14,34.1,34.11,347700.0,27.006,27.0139,26.9823,26.9902,347700.0
2012-08-15 14:00:00,34.1,34.11,34.04,34.07,106300.0,26.9823,26.9902,26.9348,26.9585,106300.0
2012-08-15 14:30:00,34.08,34.11,34.05,34.08,181800.0,26.9665,26.9902,26.9427,26.9665,181800.0
2012-08-15 15:00:00,34.08,34.09,34.02,34.03,64100.0,26.9665,26.9744,26.919,26.9269,64100.0
2012-08-15 15:30:00,34.03,34.05,33.98,34.0,405000.0,26.9269,26.9427,26.8873,26.9032,405000.0
2012-08-16 09:30:00,33.96,34.06,33.87,33.97,143800.0,26.8715,26.9506,26.8003,26.8794,143800.0
2012-08-16 10:00:00,33.97,34.1,33.93,34.05,222900.0,26.8794,26.9823,26.8478,26.9427,222900.0
2012-08-16 10:30:00,34.04,34.22,34.04,34.2,182000.0,26.9348,27.0772,26.9348,27.0614,182000.0
2012-08-16 11:00:00,34.21,34.24,34.17,34.21,143700.0,27.0693,27.0931,27.0377,27.0693,143700.0
2012-08-16 11:30:00,34.21,34.22,34.15,34.19,125400.0,27.0693,27.0772,27.0218,27.0535,125400.0
2012-08-16 12:00:00,34.19,34.19,34.11,34.11,110600.0,27.0535,27.0535,26.9902,26.9902,110600.0
2012-08-16 12:30:00,34.12,34.16,34.1,34.16,78600.0,26.9981,27.0298,26.9823,27.0298,78600.0
2012-08-16 13:00:00,34.16,34.19,34.13,34.13,77500.0,27.0298,27.0535,27.006,27.006,77500.0
2012-08-16 13:30:00,34.14,34.15,34.1,34.12,71100.0,27.0139,27.0218,26.9823,26.9981,71100.0
2012-08-16 14:00:00,34.12,34.15,34.1,34.13,76500.0,26.9981,27.0218,26.9823,27.006,76500.0
2012-08-16 14:30:00,34.13,34.15,34.12,34.15,138800.0,27.006,27.0218,26.9981,27.0218,138800.0
2012-08-16 15:00:00,34.15,34.17,34.1,34.16,151000.0,27.0218,27.0377,26.9823,27.0298,151000.0
2012-08-16 15:30:00,34.17,34.18,34.1,34.15,274500.0,27.0377,27.0456,26.9823,27.0218,274500.0
2012-08-17 09:30:00,34.24,34.25,34.15,34.24,334800.0,27.0931,27.101,27.0218,27.0931,334800.0
2012-08-17 10:00:00,34.24,34.24,34.15,34.2,70800.0,27.0931,27.0931,27.0218,27.0614,70800.0
2012-08-17 10:30:00,34.19,34.23,34.18,34.2,79100.0,27.0535,27.0851,27.0456,27.0614,79100.0
2012-08-17 11:00:00,34.21,34.23,34.19,34.2,42200.0,27.0693,27.0851,27.0535,27.0614,42200.0
2012-08-17 11:30:00,34.21,34.24,34.2,34.24,46800.0,27.0693,27.0931,27.0614,27.0931,46800.0
2012-08-17 12:00:00,34.24,34.25,34.21,34.21,38100.0,27.0931,27.101,27.0693,27.0693,38100.0
2012-08-17 12:30:00,34.21,34.23,34.2,34.2,37400.0,27.0693,27.0851,27.0614,27.0614,37400.0
2012-08-17 13:00:00,34.21,34.21,34.18,34.2,38700.0,27.0693,27.0693,27.0456,27.0614,38700.0
2012-08-17 13:30:00,34.2,34.23,34.2,34.21,40900.0,27.0614,27.0851,27.0614,27.0693,40900.0
2012-08-17 14:00:00,34.21,34.23,34.2,34.22,55000.0,27.0693,27.0851,27.0614,27.0772,55000.0
2012-08-17 14:30:00,34.22,34.24,34.21,34.23,51900.0,27.0772,27.0931,27.0693,27.0851,51900.0
2012-08-17 15:00:00,34.23,34.24,34.22,34.22,84200.0,27.0851,27.0931,27.0772,27.0772,84200.0
2012-08-17 15:30:00,34.23,34.25,34.22,34.25,248000.0,27.0851,27.101,27.0772,27.101,248000.0
2012-08-20 09:30:00,34.15,34.2,34.01,34.02,73000.0,27.0218,27.0614,26.9111,26.919,73000.0
2012-08-20 10:00:00,34.01,34.07,33.92,33.92,175900.0,26.9111,26.9585,26.8399,26.8399,175900.0
2012-08-20 10:30:00,33.92,34.01,33.89,34.01,131100.0,26.8399,26.9111,26.8161,26.9111,131100.0
2012-08-20 11:00:00,34.02,34.05,33.99,34.02,54800.0,26.919,26.9427,26.8952,26.919,54800.0
2012-08-20 11:30:00,34.02,34.06,34.01,34.04,71500.0,26.919,26.9506,26.9111,26.9348,71500.0
2012-08-20 12:00:00,34.04,34.05,34.03,34.05,66900.0,26.9348,26.9427,26.9269,26.9427,66900.0
2012-08-20 12:30:00,34.05,34.07,34.04,34.05,39500.0,26.9427,26.9585,26.9348,26.9427,39500.0
2012-08-20 13:00:00,34.05,34.07,34.03,34.04,53900.0,26.9427,26.9585,26.9269,26.9348,53900.0
2012-08-20 13:30:00,34.04,34.05,34.01,34.03,53600.0,26.9348,26.9427,26.9111,26.9269,53600.0
2012-08-20 14:00:00,34.04,34.08,34.02,34.08,59300.0,26.9348,26.9665,26.919,26.9665,59300.0
2012-08-20 14:30:00,34.08,34.11,34.06,34.08,49000.0,26.9665,26.9902,26.9506,26.9665,49000.0
2012-08-20 15:00:00,34.07,34.12,34.07,34.1,75400.0,26.9585,26.9981,26.9585,26.9823,75400.0
2012-08-20 15:30:00,34.11,34.13,34.07,34.12,183700.0,26.9902,27.006,26.9585,26.9981,183700.0
2012-08-21 09:30:00,34.14,34.19,34.03,34.11,114100.0,27.0139,27.0535,26.9269,26.9902,114100.0
2012-08-21 10:00:00,34.12,34.15,34.07,34.09,91900.0,26.9981,27.0218,26.9585,26.9744,91900.0
2012-08-21 10:30:00,34.1,34.15,34.07,34.07,93100.0,26.9823,27.0218,26.9585,26.9585,93100.0
2012-08-21 11:00:00,34.08,34.13,34.0,34.02,111400.0,26.9665,27.006,26.9032,26.919,111400.0
2012-08-21 11:30:00,34.03,34.03,33.95,33.97,108700.0,26.9269,26.9269,26.8636,26.8794,108700.0
2012-08-21 12:00:00,33.97,34.05,33.96,34.0,100500.0,26.8794,26.9427,26.8715,26.9032,100500.0
2012-08-21 12:30:00,34.0,34.01,33.96,34.01,85000.0,26.9032,26.9111,26.8715,26.9111,85000.0
2012-08-21 13:00:00,34.0,34.01,33.96,33.97,67200.0,26.9032,26.9111,26.8715,26.8794,67200.0
2012-08-21 13:30:00,33.96,33.97,33.9,33.93,74400.0,26.8715,26.8794,26.824,26.8478,74400.0
2012-08-21 14:00:00,33.93,33.93,33.87,33.88,69500.0,26.8478,26.8478,26.8003,26.8082,69500.0
2012-08-21 14:30:00,33.88,33.89,33.83,33.84,76300.0,26.8082,26.8161,26.7686,26.7765,76300.0
2012-08-21 15:00:00,33.84,33.85,33.76,33.78,121600.0,26.7765,26.7845,26.7132,26.7291,121600.0
2012-08-21 15:30:00,33.78,33.84,33.77,33.81,337700.0,26.7291,26.7765,26.7212,26.7528,337700.0
2012-08-22 09:30:00,33.7,33.92,33.67,33.87,193500.0,26.6658,26.8399,26.642,26.8003,193500.0
2012-08-22 10:00:00,33.87,33.87,33.75,33.75,87900.0,26.8003,26.8003,26.7053,26.7053,87900.0
2012-08-22 10:30:00,33.76,33.79,33.67,33.7,88000.0,26.7132,26.737,26.642,26.6658,88000.0
2012-08-22 11:00:00,33.69,33.71,33.65,33.7,85300.0,26.6579,26.6737,26.6262,26.6658,85300.0
2012-08-22 11:30:00,33.7,33.76,33.7,33.71,85700.0,26.6658,26.7132,26.6658,26.6737,85700.0
2012-08-22 12:00:00,33.72,33.76,33.7,33.76,64300.0,26.6816,26.7132,26.6658,26.7132,64300.0
2012-08-22 12:30:00,33.76,33.77,33.68,33.7,176800.0,26.7132,26.7212,26.6499,26.6658,176800.0
2012-08-22 13:00:00,33.7,33.72,33.69,33.71,80100.0,26.6658,26.6816,26.6579,26.6737,80100.0
2012-08-22 13:30:00,33.72,33.72,33.67,33.69,108200.0,26.6816,26.6816,26.642,26.6579,108200.0
2012-08-22 14:00:00,33.7,33.78,33.67,33.7,180800.0,26.6658,26.7291,26.642,26.6658,180800.0
2012-08-22 14:30:00,33.7,33.78,33.7,33.76,153600.0,26.6658,26.7291,26.6658,26.7132,153600.0
2012-08-22 15:00:00,33.76,33.81,33.74,33.8,156100.0,26.7132,26.7528,26.6974,26.7449,156100.0
2012-08-22 15:30:00,33.8,33.88,33.8,33.83,400000.0,26.7449,26.8082,26.7449,26.7686,400000.0
2012-08-23 09:30:00,33.76,33.89,33.72,33.77,185600.0,26.7132,26.8161,26.6816,26.7212,185600.0
2012-08-23 10:00:00,33.78,33.84,33.73,33.73,114800.0,26.7291,26.7765,26.6895,26.6895,114800.0
2012-08-23 10:30:00,33.73,33.81,33.73,33.74,66400.0,26.6895,26.7528,26.6895,26.6974,66400.0
2012-08-23 11:00:00,33.74,33.75,33.69,33.74,73600.0,26.6974,26.7053,26.6579,26.6974,73600.0
2012-08-23 11:30:00,33.73,33.73,33.68,33.71,65700.0,26.6895,26.6895,26.6499,26.6737,65700.0
2012-08-23 12:00:00,33.7,33.71,33.64,33.69,50200.0,26.6658,26.6737,26.6183,26.6579,50200.0
2012-08-23 12:30:00,33.69,33.79,33.69,33.72,119300.0,26.6579,26.737,26.6579,26.6816,119300.0
2012-08-23 13:00:00,33.72,33.73,33.71,33.72,126900.0,26.6816,26.6895,26.6737,26.6816,126900.0
2012-08-23 13:30:00,33.72,33.75,33.71,33.74,71700.0,26.6816,26.7053,26.6737,26.6974,71700.0
2012-08-23 14:00:00,33.73,33.78,33.73,33.76,75500.0,26.6895,26.7291,26.6895,26.7132,75500.0
2012-08-23 14:30:00,33.76,33.82,33.75,33.77,93300.0,26.7132,26.7607,26.7053,26.7212,93300.0
2012-08-23 15:00:00,33.78,33.83,33.76,33.8,104700.0,26.7291,26.7686,26.7132,26.7449,104700.0
2012-08-23 15:30:00,33.79,33.81,33.72,33.76,290600.0,26.737,26.7528,26.6816,26.7132,290600.0
2012-08-24 09:30:00,33.67,33.84,33.67,33.79,104200.0,26.642,26.7765,26.642,26.737,104200.0
2012-08-24 10:00:00,33.79,33.84,33.76,33.78,173200.0,26.737,26.7765,26.7132,26.7291,173200.0
2012-08-24 10:30:00,33.78,33.91,33.77,33.9,77300.0,26.7291,26.8319,26.7212,26.824,77300.0
2012-08-24 11:00:00,33.9,34.04,33.9,34.0,80700.0,26.824,26.9348,26.824,26.9032,80700.0
2012-08-24 11:30:00,34.01,34.02,33.98,33.98,51800.0,26.9111,26.919,26.8873,26.8873,51800.0
2012-08-24 12:00:00,33.99,34.07,33.98,34.05,83500.0,26.8952,26.9585,26.8873,26.9427,83500.0
2012-08-24 12:30:00,34.05,34.1,34.05,34.07,37700.0,26.9427,26.9823,26.9427,26.9585,37700.0
2012-08-24 13:00:00,34.08,34.08,34.03,34.03,32000.0,26.9665,26.9665,26.9269,26.9269,32000.0
2012-08-24 13:30:00,34.03,34.08,34.02,34.05,50300.0,26.9269,26.9665,26.919,26.9427,50300.0
2012-08-24 14:00:00,34.05,34.05,33.99,34.03,50300.0,26.9427,26.9427,26.8952,26.9269,50300.0
2012-08-24 14:30:00,34.02,34.03,33.99,33.99,73800.0,26.919,26.9269,26.8952,26.8952,73800.0
2012-08-24 15:00:00,34.0,34.04,33.99,34.01,81500.0,26.9032,26.9348,26.8952,26.9111,81500.0
2012-08-24 15:30:00,34.01,34.09,33.98,34.05,264400.0,26.9111,26.9744,26.8873,26.9427,264400.0
2012-08-27 09:30:00,34.06,34.17,33.88,33.9,94300.0,26.9506,27.0377,26.8082,26.824,94300.0
2012-08-27 10:00:00,33.89,33.94,33.79,33.93,224500.0,26.8161,26.8557,26.737,26.8478,224500.0
2012-08-27 10:30:00,33.93,33.96,33.9,33.91,38100.0,26.8478,26.8715,26.824,26.8319,38100.0
2012-08-27 11:00:00,33.91,34.09,33.9,34.08,72000.0,26.8319,26.9744,26.824,26.9665,72000.0
2012-08-27 11:30:00,34.08,34.18,34.08,34.16,98000.0,26.9665,27.0456,26.9665,27.0298,98000.0
2012-08-27 12:00:00,34.15,34.15,34.09,34.12,55400.0,27.0218,27.0218,26.9744,26.9981,55400.0
2012-08-27 12:30:00,34.11,34.22,34.09,34.2,201000.0,26.9902,27.0772,26.9744,27.0614,201000.0
2012-08-27 13:00:00,34.2,34.21,34.18,34.19,57300.0,27.0614,27.0693,27.0456,27.0535,57300.0
2012-08-27 13:30:00,34.19,34.25,34.19,34.23,164600.0,27.0535,27.101,27.0535,27.0851,164600.0
2012-08-27 14:00:00,34.23,34.35,34.23,34.34,406000.0,27.0851,27.1801,27.0851,27.1722,406000.0
2012-08-27 14:30:00,34.34,34.38,34.33,34.37,123500.0,27.1722,27.2038,27.1643,27.1959,123500.0
2012-08-27 15:00:00,34.36,34.37,34.28,34.3,210700.0,27.188,27.1959,27.1247,27.1405,210700.0
2012-08-27 15:30:00,34.29,34.31,34.2,34.25,431800.0,27.1326,27.1484,27.0614,27.101,431800.0
2012-08-28 09:30:00,34.11,34.21,33.91,33.91,146200.0,26.9902,27.0693,26.8319,26.8319,146200.0
2012-08-28 10:00:00,33.9,34.08,33.87,34.06,114200.0,26.824,26.9665,26.8003,26.9506,114200.0
2012-08-28 10:30:00,34.06,34.1,34.0,34.01,115000.0,26.9506,26.9823,26.9032,26.9111,115000.0
2012-08-28 11:00:00,34.01,34.05,34.01,34.05,54200.0,26.9111,26.9427,26.9111,26.9427,54200.0
2012-08-28 11:30:00,34.05,34.2,34.04,34.14,328100.0,26.9427,27.0614,26.9348,27.0139,328100.0
2012-08-28 12:00:00,34.15,34.18,34.13,34.15,67600.0,27.0218,27.0456,27.006,27.0218,67600.0
2012-08-28 12:30:00,34.16,34.17,34.13,34.17,31800.0,27.0298,27.0377,27.006,27.0377,31800.0
2012-08-28 13:00:00,34.17,34.18,34.12,34.16,81200.0,27.0377,27.0456,26.9981,27.0298,81200.0
2012-08-28 13:30:00,34.16,34.19,34.13,34.14,54100.0,27.0298,27.0535,27.006,27.0139,54100.0
2012-08-28 14:00:00,34.15,34.18,34.13,34.18,61600.0,27.0218,27.0456,27.006,27.0456,61600.0
2012-08-28 14:30:00,34.17,34.19,34.13,34.14,65600.0,27.0377,27.0535,27.006,27.0139,65600.0
2012-08-28 15:00:00,34.15,34.16,34.09,34.1,137700.0,27.0218,27.0298,26.9744,26.9823,137700.0
2012-08-28 15:30:00,34.09,34.11,34.03,34.04,194800.0,26.9744,26.9902,26.9269,26.9348,194800.0
2012-08-29 09:30:00,34.03,34.19,33.85,33.9,72200.0,26.9269,27.0535,26.7845,26.824,72200.0
2012-08-29 10:00:00,33.9,34.0,33.88,33.94,75100.0,26.824,26.9032,26.8082,26.8557,75100.0
2012-08-29 10:30:00,33.93,33.96,33.84,33.86,155200.0,26.8478,26.8715,26.7765,26.7924,155200.0
2012-08-29 11:00:00,33.87,33.91,33.84,33.9,43100.0,26.8003,26.8319,26.7765,26.824,43100.0
2012-08-29 11:30:00,33.9,34.02,33.9,34.02,45400.0,26.824,26.919,26.824,26.919,45400.0
2012-08-29 12:00:00,34.02,34.13,34.02,34.13,43600.0,26.919,27.006,26.919,27.006,43600.0
2012-08-29 12:30:00,34.13,34.14,34.1,34.12,43600.0,27.006,27.0139,26.9823,26.9981,43600.0
2012-08-29 13:00:00,34.12,34.16,34.11,34.14,53400.0,26.9981,27.0298,26.9902,27.0139,53400.0
2012-08-29 13:30:00,34.13,34.17,34.11,34.13,63300.0,27.006,27.0377,26.9902,27.006,63300.0
2012-08-29 14:00:00,34.14,34.14,34.1,34.12,81900.0,27.0139,27.0139,26.9823,26.9981,81900.0
2012-08-29 14:30:00,34.12,34.12,34.04,34.06,73900.0,26.9981,26.9981,26.9348,26.9506,73900.0
2012-08-29 15:00:00,34.05,34.08,34.05,34.07,84200.0,26.9427,26.9665,26.9427,26.9585,84200.0
2012-08-29 15:30:00,34.07,34.08,34.0,34.02,295400.0,26.9585,26.9665,26.9032,26.919,295400.0
2012-08-30 09:30:00,33.83,33.88,33.67,33.72,80900.0,26.7686,26.8082,26.642,26.6816,80900.0
2012-08-30 10:00:00,33.72,33.73,33.55,33.61,86700.0,26.6816,26.6895,26.5471,26.5946,86700.0
2012-08-30 10:30:00,33.62,33.66,33.56,33.66,104500.0,26.6025,26.6341,26.555,26.6341,104500.0
2012-08-30 11:00:00,33.66,33.77,33.64,33.77,68200.0,26.6341,26.7212,26.6183,26.7212,68200.0
2012-08-30 11:30:00,33.78,33.79,33.72,33.77,34100.0,26.7291,26.737,26.6816,26.7212,34100.0
2012-08-30 12:00:00,33.78,33.8,33.77,33.79,23700.0,26.7291,26.7449,26.7212,26.737,23700.0
2012-08-30 12:30:00,33.79,33.88,33.79,33.88,53500.0,26.737,26.8082,26.737,26.8082,53500.0
2012-08-30 13:00:00,33.89,33.89,33.84,33.87,34400.0,26.8161,26.8161,26.7765,26.8003,34400.0
2012-08-30 13:30:00,33.87,33.89,33.83,33.87,87800.0,26.8003,26.8161,26.7686,26.8003,87800.0
2012-08-30 14:00:00,33.87,33.9,33.85,33.86,89900.0,26.8003,26.824,26.7845,26.7924,89900.0
2012-08-30 14:30:00,33.85,33.9,33.8,33.87,93400.0,26.7845,26.824,26.7449,26.8003,93400.0
2012-08-30 15:00:00,33.88,33.9,33.86,33.9,38900.0,26.8082,26.824,26.7924,26.824,38900.0
2012-08-30 15:30:00,33.9,33.94,33.81,33.83,184500.0,26.824,26.8557,26.7528,26.7686,184500.0
2012-08-31 09:30:00,33.94,34.12,33.94,34.1,67800.0,26.8557,26.9981,26.8557,26.9823,67800.0
2012-08-31 10:00:00,34.09,34.11,33.88,34.02,125000.0,26.9744,26.9902,26.8082,26.919,125000.0
2012-08-31 10:30:00,34.01,34.09,33.99,34.06,157700.0,26.9111,26.9744,26.8952,26.9506,157700.0
2012-08-31 11:00:00,34.06,34.12,34.02,34.04,82200.0,26.9506,26.9981,26.919,26.9348,82200.0
2012-08-31 11:30:00,34.04,34.07,34.01,34.05,40600.0,26.9348,26.9585,26.9111,26.9427,40600.0
2012-08-31 12:00:00,34.04,34.05,33.94,33.98,167100.0,26.9348,26.9427,26.8557,26.8873,167100.0
2012-08-31 12:30:00,33.97,34.04,33.94,34.0,67400.0,26.8794,26.9348,26.8557,26.9032,67400.0
2012-08-31 13:00:00,34.01,34.02,33.91,33.95,107200.0,26.9111,26.919,26.8319,26.8636,107200.0
2012-08-31 13:30:00,33.95,34.05,33.95,34.02,103500.0,26.8636,26.9427,26.8636,26.919,103500.0
2012-08-31 14:00:00,34.02,34.16,34.02,34.16,59400.0,26.919,27.0298,26.919,27.0298,59400.0
2012-08-31 14:30:00,34.15,34.16,34.08,34.09,34600.0,27.0218,27.0298,26.9665,26.9744,34600.0
2012-08-31 15:00:00,34.1,34.1,34.03,34.06,118200.0,26.9823,26.9823,26.9269,26.9506,118200.0
2012-08-31 15:30:00,34.07,34.23,34.03,34.18,558200.0,26.9585,27.0851,26.9269,27.0456,558200.0
2012-09-04 09:30:00,34.12,34.25,34.07,34.09,112200.0,26.9981,27.101,26.9585,26.9744,112200.0
2012-09-04 10:00:00,34.09,34.13,33.98,33.98,87000.0,26.9744,27.006,26.8873,26.8873,87000.0
2012-09-04 10:30:00,33.98,34.01,33.91,33.93,180500.0,26.8873,26.9111,26.8319,26.8478,180500.0
2012-09-04 11:00:00,33.93,33.99,33.93,33.98,109100.0,26.8478,26.8952,26.8478,26.8873,109100.0
2012-09-04 11:30:00,33.98,33.99,33.92,33.95,70300.0,26.8873,26.8952,26.8399,26.8636,70300.0
2012-09-04 12:00:00,33.95,33.95,33.87,33.92,160600.0,26.8636,26.8636,26.8003,26.8399,160600.0
2012-09-04 12:30:00,33.93,34.06,33.91,34.06,84100.0,26.8478,26.9506,26.8319,26.9506,84100.0
2012-09-04 13:00:00,34.05,34.08,34.03,34.05,58900.0,26.9427,26.9665,26.9269,26.9427,58900.0
2012-09-04 13:30:00,34.05,34.06,34.0,34.01,44000.0,26.9427,26.9506,26.9032,26.9111,44000.0
2012-09-04 14:00:00,34.0,34.08,33.99,34.07,57300.0,26.9032,26.9665,26.8952,26.9585,57300.0
2012-09-04 14:30:00,34.06,34.17,34.06,34.14,82200.0,26.9506,27.0377,26.9506,27.0139,82200.0
2012-09-04 15:00:00,34.15,34.15,34.11,34.15,109400.0,27.0218,27.0218,26.9902,27.0218,109400.0
2012-09-04 15:30:00,34.15,34.16,34.08,34.11,254800.0,27.0218,27.0298,26.9665,26.9902,254800.0
2012-09-05 09:30:00,34.15,34.17,33.93,33.99,104200.0,27.0218,27.0377,26.8478,26.8952,104200.0
2012-09-05 10:00:00,33.98,34.07,33.98,34.05,80100.0,26.8873,26.9585,26.8873,26.9427,80100.0
2012-09-05 10:30:00,34.06,34.1,33.93,33.94,67300.0,26.9506,26.9823,26.8478,26.8557,67300.0
2012-09-05 11:00:00,33.93,33.96,33.91,33.96,83900.0,26.8478,26.8715,26.8319,26.8715,83900.0
2012-09-05 11:30:00,33.96,34.0,33.94,33.96,52300.0,26.8715,26.9032,26.8557,26.8715,52300.0
2012-09-05 12:00:00,33.95,34.0,33.93,34.0,66400.0,26.8636,26.9032,26.8478,26.9032,66400.0
2012-09-05 12:30:00,33.99,34.0,33.92,33.92,40100.0,26.8952,26.9032,26.8399,26.8399,40100.0
2012-09-05 13:00:00,33.91,33.92,33.87,33.88,54700.0,26.8319,26.8399,26.8003,26.8082,54700.0
2012-09-05 13:30:00,33.88,33.89,33.75,33.8,97800.0,26.8082,26.8161,26.7053,26.7449,97800.0
2012-09-05 14:00:00,33.8,33.84,33.77,33.84,53300.0,26.7449,26.7765,26.7212,26.7765,53300.0
2012-09-05 14:30:00,33.84,33.91,33.83,33.88,153100.0,26.7765,26.8319,26.7686,26.8082,153100.0
2012-09-05 15:00:00,33.89,33.89,33.83,33.87,256600.0,26.8161,26.8161,26.7686,26.8003,256600.0
2012-09-05 15:30:00,33.86,33.88,33.82,33.85,541700.0,26.7924,26.8082,26.7607,26.7845,541700.0
2012-09-06 09:30:00,34.01,34.31,34.01,34.3,131200.0,26.9111,27.1484,26.9111,27.1405,131200.0
2012-09-06 10:00:00,34.3,34.36,34.21,34.24,445600.0,27.1405,27.188,27.0693,27.0931,445600.0
2012-09-06 10:30:00,34.24,34.37,34.16,34.31,200900.0,27.0931,27.1959,27.0298,27.1484,200900.0
2012-09-06 11:00:00,34.32,34.34,34.28,34.31,103000.0,27.1564,27.1722,27.1247,27.1484,103000.0
2012-09-06 11:30:00,34.31,34.38,34.3,34.34,96600.0,27.1484,27.2038,27.1405,27.1722,96600.0
2012-09-06 12:00:00,34.35,34.37,34.29,34.32,73000.0,27.1801,27.1959,27.1326,27.1564,73000.0
2012-09-06 12:30:00,34.32,34.35,34.3,34.32,69600.0,27.1564,27.1801,27.1405,27.1564,69600.0
2012-09-06 13:00:00,34.32,34.33,34.3,34.31,49600.0,27.1564,27.1643,27.1405,27.1484,49600.0
2012-09-06 13:30:00,34.31,34.34,34.3,34.32,90700.0,27.1484,27.1722,27.1405,27.1564,90700.0
2012-09-06 14:00:00,34.32,34.34,34.26,34.29,74100.0,27.1564,27.1722,27.1089,27.1326,74100.0
2012-09-06 14:30:00,34.29,34.29,34.24,34.25,88800.0,27.1326,27.1326,27.0931,27.101,88800.0
2012-09-06 15:00:00,34.24,34.27,34.22,34.26,73400.0,27.0931,27.1168,27.0772,27.1089,73400.0
2012-09-06 15:30:00,34.26,34.34,34.25,34.33,430600.0,27.1089,27.1722,27.101,27.1643,430600.0
2012-09-07 09:30:00,34.35,34.43,34.11,34.16,166600.0,27.1801,27.2434,26.9902,27.0298,166600.0
2012-09-07 10:00:00,34.17,34.19,34.09,34.1,200800.0,27.0377,27.0535,26.9744,26.9823,200800.0
2012-09-07 10:30:00,34.09,34.16,34.09,34.13,173900.0,26.9744,27.0298,26.9744,27.006,173900.0
2012-09-07 11:00:00,34.14,34.2,34.13,34.19,231200.0,27.0139,27.0614,27.006,27.0535,231200.0
2012-09-07 11:30:00,34.19,34.24,34.19,34.24,378800.0,27.0535,27.0931,27.0535,27.0931,378800.0
2012-09-07 12:00:00,34.23,34.27,34.21,34.21,196100.0,27.0851,27.1168,27.0693,27.0693,196100.0
2012-09-07 12:30:00,34.21,34.24,34.19,34.24,88800.0,27.0693,27.0931,27.0535,27.0931,88800.0
2012-09-07 13:00:00,34.24,34.26,34.21,34.26,146600.0,27.0931,27.1089,27.0693,27.1089,146600.0
2012-09-07 13:30:00,34.25,34.28,34.24,34.27,98300.0,27.101,27.1247,27.0931,27.1168,98300.0
2012-09-07 14:00:00,34.27,34.3,34.26,34.3,198900.0,27.1168,27.1405,27.1089,27.1405,198900.0
2012-09-07 14:30:00,34.3,34.3,34.25,34.27,100700.0,27.1405,27.1405,27.101,27.1168,100700.0
2012-09-07 15:00:00,34.27,34.27,34.23,34.24,122900.0,27.1168,27.1168,27.0851,27.0931,122900.0
2012-09-07 15:30:00,34.25,34.31,34.24,34.31,492800.0,27.101,27.1484,27.0931,27.1484,492800.0
2012-09-10 09:30:00,34.26,34.35,34.16,34.16,136900.0,27.1089,27.1801,27.0298,27.0298,136900.0
2012-09-10 10:00:00,34.16,34.22,34.16,34.19,261100.0,27.0298,27.0772,27.0298,27.0535,261100.0
2012-09-10 10:30:00,34.2,34.3,34.17,34.29,154300.0,27.0614,27.1405,27.0377,27.1326,154300.0
2012-09-10 11:00:00,34.28,34.28,34.21,34.23,118000.0,27.1247,27.1247,27.0693,27.0851,118000.0
2012-09-10 11:30:00,34.23,34.25,34.22,34.23,66000.0,27.0851,27.101,27.0772,27.0851,66000.0
2012-09-10 12:00:00,34.22,34.23,34.21,34.22,53800.0,27.0772,27.0851,27.0693,27.0772,53800.0
2012-09-10 12:30:00,34.22,34.22,34.19,34.2,99300.0,27.0772,27.0772,27.0535,27.0614,99300.0
2012-09-10 13:00:00,34.2,34.21,34.2,34.21,80600.0,27.0614,27.0693,27.0614,27.0693,80600.0
2012-09-10 13:30:00,34.21,34.21,34.17,34.18,63400.0,27.0693,27.0693,27.0377,27.0456,63400.0
2012-09-10 14:00:00,34.18,34.22,34.18,34.2,79200.0,27.0456,27.0772,27.0456,27.0614,79200.0
2012-09-10 14:30:00,34.21,34.22,34.15,34.18,148300.0,27.0693,27.0772,27.0218,27.0456,148300.0
2012-09-10 15:00:00,34.19,34.2,34.12,34.13,181300.0,27.0535,27.0614,26.9981,27.006,181300.0
2012-09-10 15:30:00,34.13,34.17,34.06,34.06,422600.0,27.006,27.0377,26.9506,26.9506,422600.0
2012-09-11 09:30:00,34.06,34.14,34.04,34.11,103700.0,26.9506,27.0139,26.9348,26.9902,103700.0
2012-09-11 10:00:00,34.11,34.11,34.04,34.04,192300.0,26.9902,26.9902,26.9348,26.9348,192300.0
2012-09-11 10:30:00,34.05,34.05,33.97,33.98,125700.0,26.9427,26.9427,26.8794,26.8873,125700.0
2012-09-11 11:00:00,33.98,34.0,33.92,33.94,188800.0,26.8873,26.9032,26.8399,26.8557,188800.0
2012-09-11 11:30:00,33.94,33.94,33.91,33.92,81700.0,26.8557,26.8557,26.8319,26.8399,81700.0
2012-09-11 12:00:00,33.93,33.95,33.88,33.95,85500.0,26.8478,26.8636,26.8082,26.8636,85500.0
2012-09-11 12:30:00,33.95,33.97,33.93,33.96,87200.0,26.8636,26.8794,26.8478,26.8715,87200.0
2012-09-11 13:00:00,33.95,34.0,33.95,33.99,69900.0,26.8636,26.9032,26.8636,26.8952,69900.0
2012-09-11 13:30:00,34.0,34.0,33.97,33.97,177200.0,26.9032,26.9032,26.8794,26.8794,177200.0
2012-09-11 14:00:00,33.97,34.01,33.97,33.98,120100.0,26.8794,26.9111,26.8794,26.8873,120100.0
2012-09-11 14:30:00,33.99,33.99,33.94,33.95,119000.0,26.8952,26.8952,26.8557,26.8636,119000.0
2012-09-11 15:00:00,33.95,33.97,33.93,33.94,220500.0,26.8636,26.8794,26.8478,26.8557,220500.0
2012-09-11 15:30:00,33.94,33.99,33.92,33.98,485600.0,26.8557,26.8952,26.8399,26.8873,485600.0
2012-09-12 09:30:00,34.1,34.17,33.99,34.13,186400.0,26.9823,27.0377,26.8952,27.006,186400.0
2012-09-12 10:00:00,34.12,34.15,34.01,34.02,226000.0,26.9981,27.0218,26.9111,26.919,226000.0
2012-09-12 10:30:00,34.01,34.05,33.98,34.04,172700.0,26.9111,26.9427,26.8873,26.9348,172700.0
2012-09-12 11:00:00,34.04,34.09,34.02,34.08,152000.0,26.9348,26.9744,26.919,26.9665,152000.0
2012-09-12 11:30:00,34.08,34.11,34.06,34.06,112300.0,26.9665,26.9902,26.9506,26.9506,112300.0
2012-09-12 12:00:00,34.06,34.08,34.05,34.06,121000.0,26.9506,26.9665,26.9427,26.9506,121000.0
2012-09-12 12:30:00,34.07,34.07,34.04,34.06,61400.0,26.9585,26.9585,26.9348,26.9506,61400.0
2012-09-12 13:00:00,34.05,34.08,34.05,34.05,147100.0,26.9427,26.9665,26.9427,26.9427,147100.0
2012-09-12 13:30:00,34.05,34.07,34.0,34.07,127000.0,26.9427,26.9585,26.9032,26.9585,127000.0
2012-09-12 14:00:00,34.07,34.08,34.05,34.05,125100.0,26.9585,26.9665,26.9427,26.9427,125100.0
2012-09-12 14:30:00,34.06,34.07,34.04,34.06,110200.0,26.9506,26.9585,26.9348,26.9506,110200.0
2012-09-12 15:00:00,34.05,34.06,34.03,34.03,157800.0,26.9427,26.9506,26.9269,26.9269,157800.0
2012-09-12 15:30:00,34.04,34.05,34.01,34.04,680900.0,26.9348,26.9427,26.9111,26.9348,680900.0
2012-09-13 09:30:00,33.9,34.1,33.9,33.99,121500.0,26.824,26.9823,26.824,26.8952,121500.0
2012-09-13 10:00:00,34.0,34.03,33.99,34.01,182000.0,26.9032,26.9269,26.8952,26.9111,182000.0
2012-09-13 10:30:00,34.02,34.1,34.0,34.05,73200.0,26.919,26.9823,26.9032,26.9427,73200.0
2012-09-13 11:00:00,34.05,34.11,34.05,34.08,95300.0,26.9427,26.9902,26.9427,26.9665,95300.0
2012-09-13 11:30:00,34.08,34.13,34.08,34.1,148700.0,26.9665,27.006,26.9665,26.9823,148700.0
2012-09-13 12:00:00,34.1,34.12,34.05,34.06,114200.0,26.9823,26.9981,26.9427,26.9506,114200.0
2012-09-13 12:30:00,34.06,34.34,34.02,34.33,179100.0,26.9506,27.1722,26.919,27.1643,179100.0
2012-09-13 13:00:00,34.34,34.44,34.31,34.39,168100.0,27.1722,27.2513,27.1484,27.2117,168100.0
2012-09-13 13:30:00,34.4,34.4,34.37,34.4,120100.0,27.2197,27.2197,27.1959,27.2197,120100.0
2012-09-13 14:00:00,34.4,34.73,34.39,34.7,279600.0,27.2197,27.4808,27.2117,27.457,279600.0
2012-09-13 14:30:00,34.7,34.7,34.55,34.58,140600.0,27.457,27.457,27.3384,27.3621,140600.0
2012-09-13 15:00:00,34.58,34.59,34.53,34.57,212300.0,27.3621,27.37,27.3225,27.3542,212300.0
2012-09-13 15:30:00,34.57,34.68,34.57,34.67,565000.0,27.3542,27.4412,27.3542,27.4333,565000.0
2012-09-14 09:30:00,34.67,34.79,34.56,34.64,154400.0,27.4333,27.5283,27.3463,27.4096,154400.0
2012-09-14 10:00:00,34.63,34.75,34.62,34.67,235800.0,27.4017,27.4966,27.3937,27.4333,235800.0
2012-09-14 10:30:00,34.68,34.72,34.54,34.54,207800.0,27.4412,27.4729,27.3304,27.3304,207800.0
2012-09-14 11:00:00,34.55,34.57,34.5,34.57,283300.0,27.3384,27.3542,27.2988,27.3542,283300.0
2012-09-14 11:30:00,34.58,34.65,34.55,34.63,239300.0,27.3621,27.4175,27.3384,27.4017,239300.0
2012-09-14 12:00:00,34.63,34.86,34.63,34.82,252700.0,27.4017,27.5836,27.4017,27.552,252700.0
2012-09-14 12:30:00,34.82,34.84,34.73,34.74,89700.0,27.552,27.5678,27.4808,27.4887,89700.0
2012-09-14 13:00:00,34.73,34.75,34.62,34.64,130000.0,27.4808,27.4966,27.3937,27.4096,130000.0
2012-09-14 13:30:00,34.64,34.8,34.63,34.78,114100.0,27.4096,27.5362,27.4017,27.5203,114100.0
2012-09-14 14:00:00,34.78,34.81,34.75,34.79,175400.0,27.5203,27.5441,27.4966,27.5283,175400.0
2012-09-14 14:30:00,34.8,34.82,34.75,34.81,183500.0,27.5362,27.552,27.4966,27.5441,183500.0
2012-09-14 15:00:00,34.82,34.82,34.67,34.72,217600.0,27.552,27.552,27.4333,27.4729,217600.0
2012-09-14 15:30:00,34.72,34.9,34.7,34.9,901700.0,27.4729,27.6153,27.457,27.6153,901700.0
2012-09-17 09:30:00,34.83,34.98,34.72,34.94,147400.0,27.5599,27.6786,27.4729,27.6469,147400.0
2012-09-17 10:00:00,34.94,34.96,34.89,34.94,50400.0,27.6469,27.6628,27.6074,27.6469,50400.0
2012-09-17 10:30:00,34.94,34.95,34.83,34.84,79500.0,27.6469,27.6549,27.5599,27.5678,79500.0
2012-09-17 11:00:00,34.84,34.93,34.84,34.93,131500.0,27.5678,27.639,27.5678,27.639,131500.0
2012-09-17 11:30:00,34.93,34.97,34.89,34.92,99700.0,27.639,27.6707,27.6074,27.6311,99700.0
2012-09-17 12:00:00,34.91,34.92,34.83,34.84,74900.0,27.6232,27.6311,27.5599,27.5678,74900.0
2012-09-17 12:30:00,34.84,34.86,34.82,34.83,36400.0,27.5678,27.5836,27.552,27.5599,36400.0
2012-09-17 13:00:00,34.81,34.85,34.81,34.83,50300.0,27.5441,27.5757,27.5441,27.5599,50300.0
2012-09-17 13:30:00,34.82,34.83,34.78,34.8,39000.0,27.552,27.5599,27.5203,27.5362,39000.0
2012-09-17 14:00:00,34.79,34.83,34.74,34.78,66200.0,27.5283,27.5599,27.4887,27.5203,66200.0
2012-09-17 14:30:00,34.78,34.8,34.73,34.75,77600.0,27.5203,27.5362,27.4808,27.4966,77600.0
2012-09-17 15:00:00,34.74,34.78,34.72,34.73,72300.0,27.4887,27.5203,27.4729,27.4808,72300.0
2012-09-17 15:30:00,34.73,34.8,34.72,34.8,173800.0,27.4808,27.5362,27.4729,27.5362,173800.0
2012-09-18 09:30:00,34.92,34.99,34.8,34.83,473500.0,27.6311,27.6865,27.5362,27.5599,473500.0
2012-09-18 10:00:00,34.83,34.85,34.75,34.84,176700.0,27.5599,27.5757,27.4966,27.5678,176700.0
2012-09-18 10:30:00,34.84,34.97,34.84,34.97,118200.0,27.5678,27.6707,27.5678,27.6707,118200.0
2012-09-18 11:00:00,34.97,34.99,34.94,34.97,134000.0,27.6707,27.6865,27.6469,27.6707,134000.0
2012-09-18 11:30:00,34.98,34.99,34.94,34.98,121400.0,27.6786,27.6865,27.6469,27.6786,121400.0
2012-09-18 12:00:00,34.99,34.99,34.93,34.93,124300.0,27.6865,27.6865,27.639,27.639,124300.0
2012-09-18 12:30:00,34.93,34.96,34.9,34.91,104100.0,27.639,27.6628,27.6153,27.6232,104100.0
2012-09-18 13:00:00,34.91,34.96,34.84,34.94,100000.0,27.6232,27.6628,27.5678,27.6469,100000.0
2012-09-18 13:30:00,34.94,34.96,34.93,34.96,78900.0,27.6469,27.6628,27.639,27.6628,78900.0
2012-09-18 14:00:00,34.95,34.98,34.94,34.95,120500.0,27.6549,27.6786,27.6469,27.6549,120500.0
2012-09-18 14:30:00,34.95,34.98,34.93,34.96,160300.0,27.6549,27.6786,27.639,27.6628,160300.0
2012-09-18 15:00:00,34.96,34.97,34.91,34.91,191100.0,27.6628,27.6707,27.6232,27.6232,191100.0
2012-09-18 15:30:00,34.91,34.95,34.88,34.91,511700.0,27.6232,27.6549,27.5995,27.6232,511700.0
2012-09-19 09:30:00,34.91,34.94,34.5,34.52,219900.0,27.6232,27.6469,27.2988,27.3146,219900.0
2012-09-19 10:00:00,34.53,34.68,34.52,34.55,208100.0,27.3225,27.4412,27.3146,27.3384,208100.0
2012-09-19 10:30:00,34.54,34.56,34.48,34.52,92800.0,27.3304,27.3463,27.283,27.3146,92800.0
2012-09-19 11:00:00,34.52,34.57,34.48,34.55,87900.0,27.3146,27.3542,27.283,27.3384,87900.0
2012-09-19 11:30:00,34.54,34.55,34.5,34.5,241900.0,27.3304,27.3384,27.2988,27.2988,241900.0
2012-09-19 12:00:00,34.5,34.51,34.48,34.51,191200.0,27.2988,27.3067,27.283,27.3067,191200.0
2012-09-19 12:30:00,34.51,34.57,34.5,34.51,167000.0,27.3067,27.3542,27.2988,27.3067,167000.0
2012-09-19 13:00:00,34.52,34.52,34.42,34.44,207200.0,27.3146,27.3146,27.2355,27.2513,207200.0
2012-09-19 13:30:00,34.44,34.44,34.4,34.42,114800.0,27.2513,27.2513,27.2197,27.2355,114800.0
2012-09-19 14:00:00,34.42,34.48,34.39,34.47,183100.0,27.2355,27.283,27.2117,27.275,183100.0
2012-09-19 14:30:00,34.48,34.5,34.44,34.45,151300.0,27.283,27.2988,27.2513,27.2592,151300.0
2012-09-19 15:00:00,34.45,34.48,34.4,34.48,264300.0,27.2592,27.283,27.2197,27.283,264300.0
2012-09-19 15:30:00,34.47,34.55,34.45,34.49,393500.0,27.275,27.3384,27.2592,27.2909,393500.0
2012-09-20 09:30:00,34.34,34.35,34.08,34.17,125200.0,27.1722,27.1801,26.9665,27.0377,125200.0
2012-09-20 10:00:00,34.18,34.29,34.17,34.25,107100.0,27.0456,27.1326,27.0377,27.101,107100.0
2012-09-20 10:30:00,34.25,34.35,34.22,34.3,248900.0,27.101,27.1801,27.0772,27.1405,248900.0
2012-09-20 11:00:00,34.31,34.35,34.22,34.22,48400.0,27.1484,27.1801,27.0772,27.0772,48400.0
2012-09-20 11:30:00,34.23,34.34,34.21,34.32,52600.0,27.0851,27.1722,27.0693,27.1564,52600.0
2012-09-20 12:00:00,34.31,34.37,34.25,34.27,107000.0,27.1484,27.1959,27.101,27.1168,107000.0
2012-09-20 12:30:00,34.27,34.34,34.21,34.25,66900.0,27.1168,27.1722,27.0693,27.101,66900.0
2012-09-20 13:00:00,34.26,34.27,34.23,34.27,43100.0,27.1089,27.1168,27.0851,27.1168,43100.0
2012-09-20 13:30:00,34.27,34.3,34.21,34.23,89200.0,27.1168,27.1405,27.0693,27.0851,89200.0
2012-09-20 14:00:00,34.22,34.26,34.2,34.25,116200.0,27.0772,27.1089,27.0614,27.101,116200.0
2012-09-20 14:30:00,34.24,34.25,34.19,34.25,116000.0,27.0931,27.101,27.0535,27.101,116000.0
2012-09-20 15:00:00,34.25,34.33,34.24,34.32,83500.0,27.101,27.1643,27.0931,27.1564,83500.0
2012-09-20 15:30:00,34.32,34.37,34.26,34.37,247400.0,27.1564,27.1959,27.1089,27.1959,247400.0
2012-09-21 09:30:00,34.59,34.62,34.45,34.53,590300.0,27.37,27.3937,27.2592,27.3225,590300.0
2012-09-21 10:00:00,34.54,34.61,34.5,34.61,89300.0,27.3304,27.3858,27.2988,27.3858,89300.0
2012-09-21 10:30:00,34.61,34.67,34.61,34.61,144500.0,27.3858,27.4333,27.3858,27.3858,144500.0
2012-09-21 11:00:00,34.61,34.68,34.61,34.67,98100.0,27.3858,27.4412,27.3858,27.4333,98100.0
2012-09-21 11:30:00,34.67,34.69,34.65,34.67,58200.0,27.4333,27.4491,27.4175,27.4333,58200.0
2012-09-21 12:00:00,34.68,34.69,34.62,34.62,65000.0,27.4412,27.4491,27.3937,27.3937,65000.0
2012-09-21 12:30:00,34.63,34.63,34.57,34.58,51600.0,27.4017,27.4017,27.3542,27.3621,51600.0
2012-09-21 13:00:00,34.59,34.6,34.56,34.57,154800.0,27.37,27.3779,27.3463,27.3542,154800.0
2012-09-21 13:30:00,34.58,34.61,34.57,34.59,63000.0,27.3621,27.3858,27.3542,27.37,63000.0
2012-09-21 14:00:00,34.6,34.6,34.54,34.56,90900.0,27.3779,27.3779,27.3304,27.3463,90900.0
2012-09-21 14:30:00,34.56,34.62,34.56,34.6,102100.0,27.3463,27.3937,27.3463,27.3779,102100.0
2012-09-21 15:00:00,34.6,34.61,34.58,34.59,108200.0,27.3779,27.3858,27.3621,27.37,108200.0
2012-09-21 15:30:00,34.59,34.59,34.49,34.5,359600.0,27.37,27.37,27.2909,27.2988,359600.0
2012-09-24 09:30:00,34.33,34.4,34.16,34.25,74300.0,27.1643,27.2197,27.0298,27.101,74300.0
2012-09-24 10:00:00,34.25,34.32,34.22,34.32,61600.0,27.101,27.1564,27.0772,27.1564,61600.0
2012-09-24 10:30:00,34.32,34.41,34.28,34.4,146400.0,27.1564,27.2276,27.1247,27.2197,146400.0
2012-09-24 11:00:00,34.4,34.44,34.33,34.33,98800.0,27.2197,27.2513,27.1643,27.1643,98800.0
2012-09-24 11:30:00,34.34,34.39,34.31,34.39,52600.0,27.1722,27.2117,27.1484,27.2117,52600.0
2012-09-24 12:00:00,34.39,34.41,34.31,34.31,94000.0,27.2117,27.2276,27.1484,27.1484,94000.0
2012-09-24 12:30:00,34.32,34.33,34.29,34.31,41000.0,27.1564,27.1643,27.1326,27.1484,41000.0
2012-09-24 13:00:00,34.32,34.36,34.31,34.34,41400.0,27.1564,27.188,27.1484,27.1722,41400.0
2012-09-24 13:30:00,34.34,34.36,34.3,34.35,42200.0,27.1722,27.188,27.1405,27.1801,42200.0
2012-09-24 14:00:00,34.34,34.43,34.34,34.42,66900.0,27.1722,27.2434,27.1722,27.2355,66900.0
2012-09-24 14:30:00,34.43,34.5,34.42,34.45,97700.0,27.2434,27.2988,27.2355,27.2592,97700.0
2012-09-24 15:00:00,34.45,34.45,34.38,34.4,131000.0,27.2592,27.2592,27.2038,27.2197,131000.0
2012-09-24 15:30:00,34.41,34.44,34.32,34.34,349500.0,27.2276,27.2513,27.1564,27.1722,349500.0
2012-09-25 09:30:00,34.46,34.5,34.34,34.34,155500.0,27.2671,27.2988,27.1722,27.1722,155500.0
2012-09-25 10:00:00,34.35,34.46,34.26,34.26,167000.0,27.1801,27.2671,27.1089,27.1089,167000.0
2012-09-25 10:30:00,34.26,34.32,34.21,34.3,137600.0,27.1089,27.1564,27.0693,27.1405,137600.0
2012-09-25 11:00:00,34.3,34.31,34.18,34.18,151100.0,27.1405,27.1484,27.0456,27.0456,151100.0
2012-09-25 11:30:00,34.18,34.21,34.15,34.19,167000.0,27.0456,27.0693,27.0218,27.0535,167000.0
2012-09-25 12:00:00,34.19,34.2,34.11,34.19,103500.0,27.0535,27.0614,26.9902,27.0535,103500.0
2012-09-25 12:30:00,34.18,34.2,34.05,34.15,105500.0,27.0456,27.0614,26.9427,27.0218,105500.0
2012-09-25 13:00:00,34.15,34.17,34.09,34.11,107400.0,27.0218,27.0377,26.9744,26.9902,107400.0
2012-09-25 13:30:00,34.12,34.16,34.08,34.09,107100.0,26.9981,27.0298,26.9665,26.9744,107100.0
2012-09-25 14:00:00,34.09,34.11,34.01,34.01,128500.0,26.9744,26.9902,26.9111,26.9111,128500.0
2012-09-25 14:30:00,34.01,34.02,33.96,33.97,159900.0,26.9111,26.919,26.8715,26.8794,159900.0
2012-09-25 15:00:00,33.96,33.99,33.87,33.93,283700.0,26.8715,26.8952,26.8003,26.8478,283700.0
2012-09-25 15:30:00,33.94,33.99,33.91,33.91,528100.0,26.8557,26.8952,26.8319,26.8319,528100.0
2012-09-26 09:30:00,33.94,34.22,33.79,34.21,360100.0,26.8557,27.0772,26.737,27.0693,360100.0
2012-09-26 10:00:00,34.2,34.32,34.12,34.17,284500.0,27.0614,27.1564,26.9981,27.0377,284500.0
2012-09-26 10:30:00,34.17,34.2,34.06,34.15,232800.0,27.0377,27.0614,26.9506,27.0218,232800.0
2012-09-26 11:00:00,34.16,34.16,34.11,34.14,151900.0,27.0298,27.0298,26.9902,27.0139,151900.0
2012-09-26 11:30:00,34.15,34.2,34.1,34.16,126100.0,27.0218,27.0614,26.9823,27.0298,126100.0
2012-09-26 12:00:00,34.16,34.21,34.12,34.12,165900.0,27.0298,27.0693,26.9981,26.9981,165900.0
2012-09-26 12:30:00,34.13,34.14,34.05,34.12,144200.0,27.006,27.0139,26.9427,26.9981,144200.0
2012-09-26 13:00:00,34.13,34.16,34.1,34.11,98200.0,27.006,27.0298,26.9823,26.9902,98200.0
2012-09-26 13:30:00,34.12,34.12,34.01,34.01,92800.0,26.9981,26.9981,26.9111,26.9111,92800.0
2012-09-26 14:00:00,34.01,34.04,33.88,33.88,182200.0,26.9111,26.9348,26.8082,26.8082,182200.0
2012-09-26 14:30:00,33.89,33.93,33.88,33.89,101100.0,26.8161,26.8478,26.8082,26.8161,101100.0
2012-09-26 15:00:00,33.89,33.99,33.85,33.95,247200.0,26.8161,26.8952,26.7845,26.8636,247200.0
2012-09-26 15:30:00,33.96,33.97,33.86,33.87,350000.0,26.8715,26.8794,26.7924,26.8003,350000.0
2012-09-27 09:30:00,33.99,34.01,33.7,33.73,173600.0,26.8952,26.9111,26.6658,26.6895,173600.0
2012-09-27 10:00:00,33.72,33.78,33.65,33.68,275700.0,26.6816,26.7291,26.6262,26.6499,275700.0
2012-09-27 10:30:00,33.68,33.75,33.65,33.71,147900.0,26.6499,26.7053,26.6262,26.6737,147900.0
2012-09-27 11:00:00,33.72,33.76,33.67,33.72,189100.0,26.6816,26.7132,26.642,26.6816,189100.0
2012-09-27 11:30:00,33.73,33.78,33.7,33.76,141000.0,26.6895,26.7291,26.6658,26.7132,141000.0
2012-09-27 12:00:00,33.76,33.86,33.75,33.83,256400.0,26.7132,26.7924,26.7053,26.7686,256400.0
2012-09-27 12:30:00,33.81,33.84,33.77,33.82,154500.0,26.7528,26.7765,26.7212,26.7607,154500.0
2012-09-27 13:00:00,33.82,33.89,33.8,33.89,148100.0,26.7607,26.8161,26.7449,26.8161,148100.0
2012-09-27 13:30:00,33.89,33.97,33.84,33.86,227400.0,26.8161,26.8794,26.7765,26.7924,227400.0
2012-09-27 14:00:00,33.86,33.91,33.84,33.87,130900.0,26.7924,26.8319,26.7765,26.8003,130900.0
2012-09-27 14:30:00,33.88,33.89,33.84,33.87,195400.0,26.8082,26.8161,26.7765,26.8003,195400.0
2012-09-27 15:00:00,33.87,33.89,33.78,33.78,205300.0,26.8003,26.8161,26.7291,26.7291,205300.0
2012-09-27 15:30:00,33.78,33.88,33.78,33.82,568400.0,26.7291,26.8082,26.7291,26.7607,568400.0
2012-09-28 09:30:00,33.62,33.79,33.61,33.7,196800.0,26.6025,26.737,26.5946,26.6658,196800.0
2012-09-28 10:00:00,33.7,33.72,33.62,33.68,148200.0,26.6658,26.6816,26.6025,26.6499,148200.0
2012-09-28 10:30:00,33.68,33.8,33.65,33.78,389100.0,26.6499,26.7449,26.6262,26.7291,389100.0
2012-09-28 11:00:00,33.79,33.84,33.77,33.8,104200.0,26.737,26.7765,26.7212,26.7449,104200.0
2012-09-28 11:30:00,33.8,33.83,33.77,33.8,78900.0,26.7449,26.7686,26.7212,26.7449,78900.0
2012-09-28 12:00:00,33.79,33.88,33.78,33.85,78300.0,26.737,26.8082,26.7291,26.7845,78300.0
2012-09-28 12:30:00,33.85,33.92,33.84,33.92,57700.0,26.7845,26.8399,26.7765,26.8399,57700.0
2012-09-28 13:00:00,33.92,33.97,33.89,33.97,81400.0,26.8399,26.8794,26.8161,26.8794,81400.0
2012-09-28 13:30:00,33.97,34.04,33.95,33.98,132900.0,26.8794,26.9348,26.8636,26.8873,132900.0
2012-09-28 14:00:00,33.99,34.01,33.86,33.87,110100.0,26.8952,26.9111,26.7924,26.8003,110100.0
2012-09-28 14:30:00,33.87,33.91,33.82,33.9,128900.0,26.8003,26.8319,26.7607,26.824,128900.0
2012-09-28 15:00:00,33.9,33.9,33.82,33.85,98800.0,26.824,26.824,26.7607,26.7845,98800.0
2012-09-28 15:30:00,33.85,33.98,33.81,33.91,380200.0,26.7845,26.8873,26.7528,26.8319,380200.0
2012-10-01 09:30:00,34.05,34.21,34.05,34.19,143000.0,26.9427,27.0693,26.9427,27.0535,143000.0
2012-10-01 10:00:00,34.2,34.45,34.2,34.4,191700.0,27.0614,27.2592,27.0614,27.2197,191700.0
2012-10-01 10:30:00,34.4,34.49,34.4,34.48,217900.0,27.2197,27.2909,27.2197,27.283,217900.0
2012-10-01 11:00:00,34.48,34.49,34.35,34.38,328400.0,27.283,27.2909,27.1801,27.2038,328400.0
2012-10-01 11:30:00,34.38,34.38,34.28,34.29,85700.0,27.2038,27.2038,27.1247,27.1326,85700.0
2012-10-01 12:00:00,34.29,34.33,34.28,34.31,89800.0,27.1326,27.1643,27.1247,27.1484,89800.0
2012-10-01 12:30:00,34.31,34.38,34.27,34.31,120800.0,27.1484,27.2038,27.1168,27.1484,120800.0
2012-10-01 13:00:00,34.31,34.31,34.21,34.21,144600.0,27.1484,27.1484,27.0693,27.0693,144600.0
2012-10-01 13:30:00,34.22,34.27,34.16,34.27,112700.0,27.0772,27.1168,27.0298,27.1168,112700.0
2012-10-01 14:00:00,34.27,34.32,34.2,34.27,86700.0,27.1168,27.1564,27.0614,27.1168,86700.0
2012-10-01 14:30:00,34.27,34.35,34.25,34.35,101100.0,27.1168,27.1801,27.101,27.1801,101100.0
2012-10-01 15:00:00,34.34,34.34,34.17,34.24,228500.0,27.1722,27.1722,27.0377,27.0931,228500.0
2012-10-01 15:30:00,34.24,34.3,34.18,34.28,406500.0,27.0931,27.1405,27.0456,27.1247,406500.0
2012-10-02 09:30:00,34.32,34.4,34.27,34.36,114100.0,27.1564,27.2197,27.1168,27.188,114100.0
2012-10-02 10:00:00,34.35,34.4,34.33,34.39,103800.0,27.1801,27.2197,27.1643,27.2117,103800.0
2012-10-02 10:30:00,34.4,34.44,34.33,34.35,160500.0,27.2197,27.2513,27.1643,27.1801,160500.0
2012-10-02 11:00:00,34.36,34.43,34.33,34.33,76200.0,27.188,27.2434,27.1643,27.1643,76200.0
2012-10-02 11:30:00,34.33,34.4,34.23,34.34,107000.0,27.1643,27.2197,27.0851,27.1722,107000.0
2012-10-02 12:00:00,34.32,34.4,34.3,34.39,68200.0,27.1564,27.2197,27.1405,27.2117,68200.0
2012-10-02 12:30:00,34.38,34.47,34.34,34.44,108400.0,27.2038,27.275,27.1722,27.2513,108400.0
2012-10-02 13:00:00,34.43,34.46,34.41,34.41,67800.0,27.2434,27.2671,27.2276,27.2276,67800.0
2012-10-02 13:30:00,34.42,34.47,34.35,34.4,121800.0,27.2355,27.275,27.1801,27.2197,121800.0
2012-10-02 14:00:00,34.4,34.41,34.31,34.34,91600.0,27.2197,27.2276,27.1484,27.1722,91600.0
2012-10-02 14:30:00,34.33,34.36,34.31,34.32,79700.0,27.1643,27.188,27.1484,27.1564,79700.0
2012-10-02 15:00:00,34.33,34.35,34.31,34.33,80100.0,27.1643,27.1801,27.1484,27.1643,80100.0
2012-10-02 15:30:00,34.34,34.44,34.34,34.44,358600.0,27.1722,27.2513,27.1722,27.2513,358600.0
2012-10-03 09:30:00,34.49,34.49,34.25,34.32,224200.0,27.2909,27.2909,27.101,27.1564,224200.0
2012-10-03 10:00:00,34.35,34.38,34.24,34.35,241200.0,27.1801,27.2038,27.0931,27.1801,241200.0
2012-10-03 10:30:00,34.36,34.38,34.27,34.31,283300.0,27.188,27.2038,27.1168,27.1484,283300.0
2012-10-03 11:00:00,34.32,34.41,34.31,34.34,161400.0,27.1564,27.2276,27.1484,27.1722,161400.0
2012-10-03 11:30:00,34.34,34.42,34.33,34.34,138400.0,27.1722,27.2355,27.1643,27.1722,138400.0
2012-10-03 12:00:00,34.34,34.39,34.32,34.39,98900.0,27.1722,27.2117,27.1564,27.2117,98900.0
2012-10-03 12:30:00,34.39,34.47,34.35,34.42,106400.0,27.2117,27.275,27.1801,27.2355,106400.0
2012-10-03 13:00:00,34.42,34.44,34.41,34.42,252700.0,27.2355,27.2513,27.2276,27.2355,252700.0
2012-10-03 13:30:00,34.43,34.43,34.27,34.33,120800.0,27.2434,27.2434,27.1168,27.1643,120800.0
2012-10-03 14:00:00,34.33,34.35,34.23,34.24,181400.0,27.1643,27.1801,27.0851,27.0931,181400.0
2012-10-03 14:30:00,34.24,34.26,34.15,34.15,180800.0,27.0931,27.1089,27.0218,27.0218,180800.0
2012-10-03 15:00:00,34.15,34.27,34.09,34.24,251000.0,27.0218,27.1168,26.9744,27.0931,251000.0
2012-10-03 15:30:00,34.24,34.26,34.14,34.21,509000.0,27.0931,27.1089,27.0139,27.0693,509000.0
2012-10-04 09:30:00,34.4,34.4,34.27,34.39,214000.0,27.2197,27.2197,27.1168,27.2117,214000.0
2012-10-04 10:00:00,34.39,34.56,34.38,34.45,141800.0,27.2117,27.3463,27.2038,27.2592,141800.0
2012-10-04 10:30:00,34.45,34.46,34.35,34.38,92200.0,27.2592,27.2671,27.1801,27.2038,92200.0
2012-10-04 11:00:00,34.39,34.4,34.31,34.33,97600.0,27.2117,27.2197,27.1484,27.1643,97600.0
2012-10-04 11:30:00,34.33,34.37,34.3,34.36,51700.0,27.1643,27.1959,27.1405,27.188,51700.0
2012-10-04 12:00:00,34.37,34.42,34.33,34.42,117100.0,27.1959,27.2355,27.1643,27.2355,117100.0
2012-10-04 12:30:00,34.42,34.45,34.38,34.42,50800.0,27.2355,27.2592,27.2038,27.2355,50800.0
2012-10-04 13:00:00,34.42,34.47,34.41,34.47,116300.0,27.2355,27.275,27.2276,27.275,116300.0
2012-10-04 13:30:00,34.47,34.51,34.45,34.5,110600.0,27.275,27.3067,27.2592,27.2988,110600.0
2012-10-04 14:00:00,34.49,34.49,34.41,34.47,90100.0,27.2909,27.2909,27.2276,27.275,90100.0
2012-10-04 14:30:00,34.46,34.56,34.44,34.5,95900.0,27.2671,27.3463,27.2513,27.2988,95900.0
2012-10-04 15:00:00,34.5,34.52,34.48,34.51,232500.0,27.2988,27.3146,27.283,27.3067,232500.0
2012-10-04 15:30:00,34.51,34.55,34.47,34.54,331800.0,27.3067,27.3384,27.275,27.3304,331800.0
2012-10-05 09:30:00,34.78,34.78,34.61,34.65,228800.0,27.5203,27.5203,27.3858,27.4175,228800.0
2012-10-05 10:00:00,34.64,34.72,34.62,34.69,278900.0,27.4096,27.4729,27.3937,27.4491,278900.0
2012-10-05 10:30:00,34.7,34.75,34.61,34.65,252000.0,27.457,27.4966,27.3858,27.4175,252000.0
2012-10-05 11:00:00,34.65,34.78,34.65,34.76,135100.0,27.4175,27.5203,27.4175,27.5045,135100.0
2012-10-05 11:30:00,34.76,34.83,34.76,34.81,91600.0,27.5045,27.5599,27.5045,27.5441,91600.0
2012-10-05 12:00:00,34.82,34.9,34.8,34.87,91300.0,27.552,27.6153,27.5362,27.5916,91300.0
2012-10-05 12:30:00,34.86,34.9,34.79,34.8,269700.0,27.5836,27.6153,27.5283,27.5362,269700.0
2012-10-05 13:00:00,34.8,34.82,34.77,34.78,80200.0,27.5362,27.552,27.5124,27.5203,80200.0
2012-10-05 13:30:00,34.78,34.79,34.68,34.75,176500.0,27.5203,27.5283,27.4412,27.4966,176500.0
2012-10-05 14:00:00,34.76,34.8,34.74,34.77,66900.0,27.5045,27.5362,27.4887,27.5124,66900.0
2012-10-05 14:30:00,34.77,34.78,34.7,34.71,116000.0,27.5124,27.5203,27.457,27.465,116000.0
2012-10-05 15:00:00,34.7,34.72,34.62,34.66,109500.0,27.457,27.4729,27.3937,27.4254,109500.0
2012-10-05 15:30:00,34.66,34.77,34.59,34.77,523700.0,27.4254,27.5124,27.37,27.5124,523700.0
2012-10-08 09:30:00,34.59,34.71,34.52,34.54,92200.0,27.37,27.465,27.3146,27.3304,92200.0
2012-10-08 10:00:00,34.54,34.62,34.51,34.52,133700.0,27.3304,27.3937,27.3067,27.3146,133700.0
2012-10-08 10:30:00,34.52,34.68,34.52,34.64,115400.0,27.3146,27.4412,27.3146,27.4096,115400.0
2012-10-08 11:00:00,34.63,34.64,34.55,34.59,159900.0,27.4017,27.4096,27.3384,27.37,159900.0
2012-10-08 11:30:00,34.58,34.64,34.54,34.63,150700.0,27.3621,27.4096,27.3304,27.4017,150700.0
2012-10-08 12:00:00,34.63,34.63,34.58,34.61,57000.0,27.4017,27.4017,27.3621,27.3858,57000.0
2012-10-08 12:30:00,34.62,34.72,34.61,34.7,147300.0,27.3937,27.4729,27.3858,27.457,147300.0
2012-10-08 13:00:00,34.71,34.73,34.67,34.72,54900.0,27.465,27.4808,27.4333,27.4729,54900.0
2012-10-08 13:30:00,34.72,34.75,34.67,34.68,32900.0,27.4729,27.4966,27.4333,27.4412,32900.0
2012-10-08 14:00:00,34.68,34.75,34.67,34.74,50300.0,27.4412,27.4966,27.4333,27.4887,50300.0
2012-10-08 14:30:00,34.74,34.74,34.69,34.74,41400.0,27.4887,27.4887,27.4491,27.4887,41400.0
2012-10-08 15:00:00,34.73,34.77,34.72,34.73,59900.0,27.4808,27.5124,27.4729,27.4808,59900.0
2012-10-08 15:30:00,34.73,34.74,34.68,34.72,264500.0,27.4808,27.4887,27.4412,27.4729,264500.0
2012-10-09 09:30:00,34.56,34.58,34.38,34.46,149300.0,27.5293,27.5452,27.3859,27.4496,149300.0
2012-10-09 10:00:00,34.45,34.72,34.45,34.67,621000.0,27.4416,27.6567,27.4416,27.6169,621000.0
2012-10-09 10:30:00,34.68,34.73,34.43,34.48,97600.0,27.6248,27.6647,27.4257,27.4655,97600.0
2012-10-09 11:00:00,34.46,34.46,34.29,34.29,63400.0,27.4496,27.4496,27.3142,27.3142,63400.0
2012-10-09 11:30:00,34.28,34.35,34.25,34.29,80600.0,27.3062,27.362,27.2823,27.3142,80600.0
2012-10-09 12:00:00,34.3,34.35,34.22,34.22,58800.0,27.3222,27.362,27.2584,27.2584,58800.0
2012-10-09 12:30:00,34.23,34.26,34.2,34.26,63100.0,27.2664,27.2903,27.2425,27.2903,63100.0
2012-10-09 13:00:00,34.25,34.41,34.24,34.39,82200.0,27.2823,27.4098,27.2744,27.3938,82200.0
2012-10-09 13:30:00,34.4,34.44,34.39,34.4,63700.0,27.4018,27.4337,27.3938,27.4018,63700.0
2012-10-09 14:00:00,34.39,34.45,34.38,34.41,99600.0,27.3938,27.4416,27.3859,27.4098,99600.0
2012-10-09 14:30:00,34.41,34.48,34.36,34.47,80100.0,27.4098,27.4655,27.3699,27.4576,80100.0
2012-10-09 15:00:00,34.48,34.5,34.37,34.38,109000.0,27.4655,27.4815,27.3779,27.3859,109000.0
2012-10-09 15:30:00,34.38,34.42,34.33,34.37,317600.0,27.3859,27.4177,27.3461,27.3779,317600.0
2012-10-10 09:30:00,34.32,34.4,34.23,34.26,89200.0,27.3381,27.4018,27.2664,27.2903,89200.0
2012-10-10 10:00:00,34.27,34.36,34.2,34.35,181700.0,27.2983,27.3699,27.2425,27.362,181700.0
2012-10-10 10:30:00,34.35,34.38,34.29,34.35,92200.0,27.362,27.3859,27.3142,27.362,92200.0
2012-10-10 11:00:00,34.35,34.57,34.34,34.42,232600.0,27.362,27.5372,27.354,27.4177,232600.0
2012-10-10 11:30:00,34.41,34.41,34.34,34.36,83200.0,27.4098,27.4098,27.354,27.3699,83200.0
2012-10-10 12:00:00,34.35,34.4,34.34,34.39,170300.0,27.362,27.4018,27.354,27.3938,170300.0
2012-10-10 12:30:00,34.39,34.42,34.34,34.35,171000.0,27.3938,27.4177,27.354,27.362,171000.0
2012-10-10 13:00:00,34.34,34.46,34.33,34.46,94300.0,27.354,27.4496,27.3461,27.4496,94300.0
2012-10-10 13:30:00,34.45,34.51,34.39,34.39,86600.0,27.4416,27.4894,27.3938,27.3938,86600.0
2012-10-10 14:00:00,34.39,34.47,34.36,34.39,117600.0,27.3938,27.4576,27.3699,27.3938,117600.0
2012-10-10 14:30:00,34.38,34.39,34.33,34.36,95400.0,27.3859,27.3938,27.3461,27.3699,95400.0
2012-10-10 15:00:00,34.35,34.41,34.31,34.36,136100.0,27.362,27.4098,27.3301,27.3699,136100.0
2012-10-10 15:30:00,34.35,34.36,34.24,34.31,352600.0,27.362,27.3699,27.2744,27.3301,352600.0
2012-10-11 09:30:00,34.41,34.44,34.32,34.39,129800.0,27.4098,27.4337,27.3381,27.3938,129800.0
2012-10-11 10:00:00,34.38,34.48,34.37,34.45,221800.0,27.3859,27.4655,27.3779,27.4416,221800.0
2012-10-11 10:30:00,34.46,34.5,34.4,34.47,109200.0,27.4496,27.4815,27.4018,27.4576,109200.0
2012-10-11 11:00:00,34.48,34.48,34.38,34.4,143700.0,27.4655,27.4655,27.3859,27.4018,143700.0
2012-10-11 11:30:00,34.4,34.44,34.34,34.42,93400.0,27.4018,27.4337,27.354,27.4177,93400.0
2012-10-11 12:00:00,34.42,34.46,34.38,34.41,45100.0,27.4177,27.4496,27.3859,27.4098,45100.0
2012-10-11 12:30:00,34.41,34.46,34.36,34.43,35200.0,27.4098,27.4496,27.3699,27.4257,35200.0
2012-10-11 13:00:00,34.44,34.45,34.37,34.4,42500.0,27.4337,27.4416,27.3779,27.4018,42500.0
2012-10-11 13:30:00,34.41,34.41,34.32,34.37,69600.0,27.4098,27.4098,27.3381,27.3779,69600.0
2012-10-11 14:00:00,34.37,34.45,34.36,34.42,61900.0,27.3779,27.4416,27.3699,27.4177,61900.0
2012-10-11 14:30:00,34.42,34.44,34.35,34.36,74700.0,27.4177,27.4337,27.362,27.3699,74700.0
2012-10-11 15:00:00,34.36,34.43,34.34,34.42,95500.0,27.3699,27.4257,27.354,27.4177,95500.0
2012-10-11 15:30:00,34.42,34.42,34.34,34.38,265000.0,27.4177,27.4177,27.354,27.3859,265000.0
2012-10-12 09:30:00,34.59,34.59,34.18,34.49,222000.0,27.5532,27.5532,27.2266,27.4735,222000.0
2012-10-12 10:00:00,34.49,34.6,34.49,34.53,128800.0,27.4735,27.5611,27.4735,27.5054,128800.0
2012-10-12 10:30:00,34.52,34.54,34.4,34.42,98200.0,27.4974,27.5133,27.4018,27.4177,98200.0
2012-10-12 11:00:00,34.43,34.46,34.34,34.35,74400.0,27.4257,27.4496,27.354,27.362,74400.0
2012-10-12 11:30:00,34.33,34.36,34.24,34.35,116200.0,27.3461,27.3699,27.2744,27.362,116200.0
2012-10-12 12:00:00,34.35,34.37,34.3,34.31,64300.0,27.362,27.3779,27.3222,27.3301,64300.0
2012-10-12 12:30:00,34.32,34.36,34.27,34.3,53600.0,27.3381,27.3699,27.2983,27.3222,53600.0
2012-10-12 13:00:00,34.3,34.33,34.26,34.29,51100.0,27.3222,27.3461,27.2903,27.3142,51100.0
2012-10-12 13:30:00,34.3,34.35,34.26,34.33,60800.0,27.3222,27.362,27.2903,27.3461,60800.0
2012-10-12 14:00:00,34.34,34.36,34.31,34.36,53800.0,27.354,27.3699,27.3301,27.3699,53800.0
2012-10-12 14:30:00,34.37,34.39,34.32,34.32,69000.0,27.3779,27.3938,27.3381,27.3381,69000.0
2012-10-12 15:00:00,34.32,34.36,34.26,34.33,102700.0,27.3381,27.3699,27.2903,27.3461,102700.0
2012-10-12 15:30:00,34.33,34.37,34.28,34.34,465000.0,27.3461,27.3779,27.3062,27.354,465000.0
2012-10-15 09:30:00,34.37,34.38,34.1,34.19,227700.0,27.3779,27.3859,27.1628,27.2345,227700.0
2012-10-15 10:00:00,34.18,34.27,34.15,34.23,101700.0,27.2266,27.2983,27.2027,27.2664,101700.0
2012-10-15 10:30:00,34.23,34.29,34.22,34.28,81200.0,27.2664,27.3142,27.2584,27.3062,81200.0
2012-10-15 11:00:00,34.29,34.43,34.29,34.37,116500.0,27.3142,27.4257,27.3142,27.3779,116500.0
2012-10-15 11:30:00,34.37,34.5,34.36,34.41,77400.0,27.3779,27.4815,27.3699,27.4098,77400.0
2012-10-15 12:00:00,34.41,34.55,34.4,34.54,86300.0,27.4098,27.5213,27.4018,27.5133,86300.0
2012-10-15 12:30:00,34.54,34.62,34.53,34.58,80000.0,27.5133,27.5771,27.5054,27.5452,80000.0
2012-10-15 13:00:00,34.57,34.63,34.57,34.57,42700.0,27.5372,27.585,27.5372,27.5372,42700.0
2012-10-15 13:30:00,34.57,34.65,34.57,34.64,81900.0,27.5372,27.601,27.5372,27.593,81900.0
2012-10-15 14:00:00,34.64,34.66,34.48,34.48,129800.0,27.593,27.6089,27.4655,27.4655,129800.0
2012-10-15 14:30:00,34.48,34.48,34.37,34.45,212000.0,27.4655,27.4655,27.3779,27.4416,212000.0
2012-10-15 15:00:00,34.45,34.48,34.4,34.46,158900.0,27.4416,27.4655,27.4018,27.4496,158900.0
2012-10-15 15:30:00,34.46,34.55,34.44,34.55,357100.0,27.4496,27.5213,27.4337,27.5213,357100.0
2012-10-16 09:30:00,34.65,34.77,34.59,34.77,172500.0,27.601,27.6965,27.5532,27.6965,172500.0
2012-10-16 10:00:00,34.77,34.84,34.72,34.82,110700.0,27.6965,27.7523,27.6567,27.7364,110700.0
2012-10-16 10:30:00,34.83,34.9,34.8,34.88,260500.0,27.7443,27.8001,27.7204,27.7842,260500.0
2012-10-16 11:00:00,34.88,34.9,34.82,34.88,107800.0,27.7842,27.8001,27.7364,27.7842,107800.0
2012-10-16 11:30:00,34.88,34.91,34.85,34.91,84300.0,27.7842,27.8081,27.7603,27.8081,84300.0
2012-10-16 12:00:00,34.9,34.92,34.88,34.91,69000.0,27.8001,27.816,27.7842,27.8081,69000.0
2012-10-16 12:30:00,34.9,34.91,34.87,34.88,63800.0,27.8001,27.8081,27.7762,27.7842,63800.0
2012-10-16 13:00:00,34.87,34.95,34.87,34.93,72900.0,27.7762,27.8399,27.7762,27.824,72900.0
2012-10-16 13:30:00,34.94,34.95,34.88,34.91,96100.0,27.832,27.8399,27.7842,27.8081,96100.0
2012-10-16 14:00:00,34.91,34.92,34.89,34.9,117800.0,27.8081,27.816,27.7921,27.8001,117800.0
2012-10-16 14:30:00,34.89,34.91,34.84,34.85,95100.0,27.7921,27.8081,27.7523,27.7603,95100.0
2012-10-16 15:00:00,34.85,34.91,34.84,34.89,207800.0,27.7603,27.8081,27.7523,27.7921,207800.0
2012-10-16 15:30:00,34.89,34.9,34.83,34.86,549000.0,27.7921,27.8001,27.7443,27.7682,549000.0
2012-10-17 09:30:00,34.95,34.98,34.88,34.94,104200.0,27.8399,27.8638,27.7842,27.832,104200.0
2012-10-17 10:00:00,34.94,34.98,34.91,34.95,120800.0,27.832,27.8638,27.8081,27.8399,120800.0
2012-10-17 10:30:00,34.95,34.97,34.9,34.91,78100.0,27.8399,27.8559,27.8001,27.8081,78100.0
2012-10-17 11:00:00,34.9,34.93,34.85,34.9,112000.0,27.8001,27.824,27.7603,27.8001,112000.0
2012-10-17 11:30:00,34.9,34.91,34.84,34.87,60100.0,27.8001,27.8081,27.7523,27.7762,60100.0
2012-10-17 12:00:00,34.87,34.97,34.86,34.95,72200.0,27.7762,27.8559,27.7682,27.8399,72200.0
2012-10-17 12:30:00,34.95,34.97,34.93,34.93,48200.0,27.8399,27.8559,27.824,27.824,48200.0
2012-10-17 13:00:00,34.93,34.96,34.87,34.87,64600.0,27.824,27.8479,27.7762,27.7762,64600.0
2012-10-17 13:30:00,34.87,34.89,34.82,34.87,76500.0,27.7762,27.7921,27.7364,27.7762,76500.0
2012-10-17 14:00:00,34.87,34.92,34.86,34.91,127100.0,27.7762,27.816,27.7682,27.8081,127100.0
2012-10-17 14:30:00,34.91,34.95,34.9,34.93,59900.0,27.8081,27.8399,27.8001,27.824,59900.0
2012-10-17 15:00:00,34.92,34.95,34.91,34.94,76500.0,27.816,27.8399,27.8081,27.832,76500.0
2012-10-17 15:30:00,34.95,34.99,34.9,34.92,227500.0,27.8399,27.8718,27.8001,27.816,227500.0
2012-10-18 09:30:00,34.91,35.11,34.91,35.05,266000.0,27.8081,27.9674,27.8081,27.9196,266000.0
2012-10-18 10:00:00,35.05,35.1,34.96,35.0,188700.0,27.9196,27.9594,27.8479,27.8797,188700.0
2012-10-18 10:30:00,35.0,35.08,34.98,35.01,82100.0,27.8797,27.9435,27.8638,27.8877,82100.0
2012-10-18 11:00:00,35.01,35.07,34.98,35.07,118000.0,27.8877,27.9355,27.8638,27.9355,118000.0
2012-10-18 11:30:00,35.06,35.12,35.04,35.09,114400.0,27.9275,27.9753,27.9116,27.9514,114400.0
2012-10-18 12:00:00,35.09,35.19,35.09,35.18,126600.0,27.9514,28.0311,27.9514,28.0231,126600.0
2012-10-18 12:30:00,35.17,35.19,35.12,35.15,142700.0,28.0152,28.0311,27.9753,27.9992,142700.0
2012-10-18 13:00:00,35.15,35.18,35.08,35.12,73200.0,27.9992,28.0231,27.9435,27.9753,73200.0
2012-10-18 13:30:00,35.12,35.13,35.02,35.03,101700.0,27.9753,27.9833,27.8957,27.9036,101700.0
2012-10-18 14:00:00,35.03,35.13,35.02,35.07,75600.0,27.9036,27.9833,27.8957,27.9355,75600.0
2012-10-18 14:30:00,35.07,35.08,34.95,35.0,119000.0,27.9355,27.9435,27.8399,27.8797,119000.0
2012-10-18 15:00:00,35.01,35.06,34.97,34.98,285700.0,27.8877,27.9275,27.8559,27.8638,285700.0
2012-10-18 15:30:00,34.98,35.0,34.95,34.98,517500.0,27.8638,27.8797,27.8399,27.8638,517500.0
2012-10-19 09:30:00,34.88,34.93,34.62,34.63,470200.0,27.7842,27.824,27.5771,27.585,470200.0
2012-10-19 10:00:00,34.63,34.72,34.63,34.69,89200.0,27.585,27.6567,27.585,27.6328,89200.0
2012-10-19 10:30:00,34.7,34.73,34.68,34.7,84200.0,27.6408,27.6647,27.6248,27.6408,84200.0
2012-10-19 11:00:00,34.7,34.71,34.63,34.64,110000.0,27.6408,27.6487,27.585,27.593,110000.0
2012-10-19 11:30:00,34.63,34.67,34.55,34.58,83900.0,27.585,27.6169,27.5213,27.5452,83900.0
2012-10-19 12:00:00,34.58,34.62,34.51,34.52,82800.0,27.5452,27.5771,27.4894,27.4974,82800.0
2012-10-19 12:30:00,34.53,34.56,34.51,34.52,68900.0,27.5054,27.5293,27.4894,27.4974,68900.0
2012-10-19 13:00:00,34.51,34.56,34.49,34.49,52900.0,27.4894,27.5293,27.4735,27.4735,52900.0
2012-10-19 13:30:00,34.49,34.5,34.3,34.34,102900.0,27.4735,27.4815,27.3222,27.354,102900.0
2012-10-19 14:00:00,34.33,34.39,34.23,34.27,97400.0,27.3461,27.3938,27.2664,27.2983,97400.0
2012-10-19 14:30:00,34.26,34.38,34.24,34.38,104200.0,27.2903,27.3859,27.2744,27.3859,104200.0
2012-10-19 15:00:00,34.37,34.38,34.29,34.32,129300.0,27.3779,27.3859,27.3142,27.3381,129300.0
2012-10-19 15:30:00,34.33,34.43,34.32,34.34,360800.0,27.3461,27.4257,27.3381,27.354,360800.0
2012-10-22 09:30:00,34.2,34.4,34.02,34.08,101800.0,27.2425,27.4018,27.0991,27.1469,101800.0
2012-10-22 10:00:00,34.09,34.2,34.06,34.17,75200.0,27.1549,27.2425,27.131,27.2186,75200.0
2012-10-22 10:30:00,34.18,34.22,34.15,34.2,74000.0,27.2266,27.2584,27.2027,27.2425,74000.0
2012-10-22 11:00:00,34.2,34.2,34.08,34.12,58200.0,27.2425,27.2425,27.1469,27.1788,58200.0
2012-10-22 11:30:00,34.13,34.22,34.09,34.17,73900.0,27.1867,27.2584,27.1549,27.2186,73900.0
2012-10-22 12:00:00,34.18,34.19,34.07,34.1,79800.0,27.2266,27.2345,27.1389,27.1628,79800.0
2012-10-22 12:30:00,34.11,34.15,34.1,34.11,65400.0,27.1708,27.2027,27.1628,27.1708,65400.0
2012-10-22 13:00:00,34.1,34.13,33.97,33.97,92500.0,27.1628,27.1867,27.0593,27.0593,92500.0
2012-10-22 13:30:00,33.98,34.01,33.9,33.96,63800.0,27.0673,27.0912,27.0035,27.0513,63800.0
2012-10-22 14:00:00,33.97,34.02,33.92,33.98,71300.0,27.0593,27.0991,27.0195,27.0673,71300.0
2012-10-22 14:30:00,33.98,34.02,33.95,33.97,54100.0,27.0673,27.0991,27.0434,27.0593,54100.0
2012-10-22 15:00:00,33.97,34.03,33.92,34.0,138600.0,27.0593,27.1071,27.0195,27.0832,138600.0
2012-10-22 15:30:00,33.99,34.13,33.94,34.11,372500.0,27.0752,27.1867,27.0354,27.1708,372500.0
2012-10-23 09:30:00,33.73,33.82,33.66,33.74,135200.0,26.8681,26.9398,26.8124,26.8761,135200.0
2012-10-23 10:00:00,33.73,33.77,33.58,33.62,115000.0,26.8681,26.9,26.7486,26.7805,115000.0
2012-10-23 10:30:00,33.62,33.62,33.55,33.59,109100.0,26.7805,26.7805,26.7247,26.7566,109100.0
2012-10-23 11:00:00,33.59,33.64,33.52,33.52,137500.0,26.7566,26.7964,26.7008,26.7008,137500.0
2012-10-23 11:30:00,33.52,33.55,33.46,33.51,203200.0,26.7008,26.7247,26.653,26.6929,203200.0
2012-10-23 12:00:00,33.52,33.56,33.5,33.53,105700.0,26.7008,26.7327,26.6849,26.7088,105700.0
2012-10-23 12:30:00,33.54,33.55,33.47,33.51,137600.0,26.7168,26.7247,26.661,26.6929,137600.0
2012-10-23 13:00:00,33.51,33.54,33.46,33.5,120000.0,26.6929,26.7168,26.653,26.6849,120000.0
2012-10-23 13:30:00,33.5,33.57,33.47,33.57,127800.0,26.6849,26.7407,26.661,26.7407,127800.0
2012-10-23 14:00:00,33.58,33.61,33.51,33.57,155600.0,26.7486,26.7725,26.6929,26.7407,155600.0
2012-10-23 14:30:00,33.58,33.68,33.57,33.64,112600.0,26.7486,26.8283,26.7407,26.7964,112600.0
2012-10-23 15:00:00,33.65,33.68,33.59,33.6,152800.0,26.8044,26.8283,26.7566,26.7646,152800.0
2012-10-23 15:30:00,33.59,33.61,33.52,33.55,377000.0,26.7566,26.7725,26.7008,26.7247,377000.0
2012-10-24 09:30:00,33.57,33.65,33.29,33.34,204500.0,26.7407,26.8044,26.5176,26.5575,204500.0
2012-10-24 10:00:00,33.34,33.41,33.27,33.35,175800.0,26.5575,26.6132,26.5017,26.5654,175800.0
2012-10-24 10:30:00,33.35,33.41,33.31,33.38,164000.0,26.5654,26.6132,26.5336,26.5893,164000.0
2012-10-24 11:00:00,33.38,33.43,33.33,33.38,104300.0,26.5893,26.6291,26.5495,26.5893,104300.0
2012-10-24 11:30:00,33.37,33.41,33.34,33.37,57100.0,26.5813,26.6132,26.5575,26.5813,57100.0
2012-10-24 12:00:00,33.36,33.39,33.27,33.3,98400.0,26.5734,26.5973,26.5017,26.5256,98400.0
2012-10-24 12:30:00,33.3,33.31,33.27,33.3,60800.0,26.5256,26.5336,26.5017,26.5256,60800.0
2012-10-24 13:00:00,33.29,33.3,33.27,33.3,81500.0,26.5176,26.5256,26.5017,26.5256,81500.0
2012-10-24 13:30:00,33.3,33.3,33.27,33.27,76900.0,26.5256,26.5256,26.5017,26.5017,76900.0
2012-10-24 14:00:00,33.27,33.3,33.18,33.25,152900.0,26.5017,26.5256,26.43,26.4858,152900.0
2012-10-24 14:30:00,33.25,33.3,33.23,33.26,216000.0,26.4858,26.5256,26.4698,26.4937,216000.0
2012-10-24 15:00:00,33.25,33.28,33.2,33.26,280700.0,26.4858,26.5097,26.4459,26.4937,280700.0
2012-10-24 15:30:00,33.27,33.27,33.17,33.2,507000.0,26.5017,26.5017,26.422,26.4459,507000.0
2012-10-25 09:30:00,33.43,33.61,33.37,33.41,148400.0,26.6291,26.7725,26.5813,26.6132,148400.0
2012-10-25 10:00:00,33.42,33.45,33.33,33.34,107400.0,26.6212,26.6451,26.5495,26.5575,107400.0
2012-10-25 10:30:00,33.34,33.36,33.23,33.36,130100.0,26.5575,26.5734,26.4698,26.5734,130100.0
2012-10-25 11:00:00,33.36,33.39,33.28,33.32,139300.0,26.5734,26.5973,26.5097,26.5415,139300.0
2012-10-25 11:30:00,33.32,33.33,33.1,33.16,103800.0,26.5415,26.5495,26.3663,26.4141,103800.0
2012-10-25 12:00:00,33.15,33.2,33.09,33.18,103900.0,26.4061,26.4459,26.3583,26.43,103900.0
2012-10-25 12:30:00,33.19,33.32,33.18,33.31,122700.0,26.438,26.5415,26.43,26.5336,122700.0
2012-10-25 13:00:00,33.31,33.41,33.28,33.37,141900.0,26.5336,26.6132,26.5097,26.5813,141900.0
2012-10-25 13:30:00,33.37,33.38,33.29,33.36,114600.0,26.5813,26.5893,26.5176,26.5734,114600.0
2012-10-25 14:00:00,33.36,33.37,33.29,33.31,140000.0,26.5734,26.5813,26.5176,26.5336,140000.0
2012-10-25 14:30:00,33.32,33.41,33.3,33.3,243400.0,26.5415,26.6132,26.5256,26.5256,243400.0
2012-10-25 15:00:00,33.31,33.34,33.26,33.32,229300.0,26.5336,26.5575,26.4937,26.5415,229300.0
2012-10-25 15:30:00,33.32,33.39,33.29,33.39,358700.0,26.5415,26.5973,26.5176,26.5973,358700.0
2012-10-26 09:30:00,33.34,33.71,33.29,33.7,461300.0,26.5575,26.8522,26.5176,26.8442,461300.0
2012-10-26 10:00:00,33.7,33.71,33.66,33.68,258400.0,26.8442,26.8522,26.8124,26.8283,258400.0
2012-10-26 10:30:00,33.67,33.77,33.67,33.75,523200.0,26.8203,26.9,26.8203,26.884,523200.0
2012-10-26 11:00:00,33.75,33.8,33.67,33.73,191600.0,26.884,26.9239,26.8203,26.8681,191600.0
2012-10-26 11:30:00,33.73,33.74,33.62,33.65,184400.0,26.8681,26.8761,26.7805,26.8044,184400.0
2012-10-26 12:00:00,33.65,33.68,33.55,33.68,146500.0,26.8044,26.8283,26.7247,26.8283,146500.0
2012-10-26 12:30:00,33.69,33.69,33.62,33.69,121200.0,26.8362,26.8362,26.7805,26.8362,121200.0
2012-10-26 13:00:00,33.69,33.75,33.64,33.75,106900.0,26.8362,26.884,26.7964,26.884,106900.0
2012-10-26 13:30:00,33.75,33.83,33.74,33.77,159400.0,26.884,26.9478,26.8761,26.9,159400.0
2012-10-26 14:00:00,33.77,33.84,33.76,33.84,177200.0,26.9,26.9557,26.892,26.9557,177200.0
2012-10-26 14:30:00,33.84,33.91,33.72,33.79,280600.0,26.9557,27.0115,26.8601,26.9159,280600.0
2012-10-26 15:00:00,33.79,33.83,33.76,33.8,275800.0,26.9159,26.9478,26.892,26.9239,275800.0
2012-10-26 15:30:00,33.8,33.81,33.72,33.74,469200.0,26.9239,26.9318,26.8601,26.8761,469200.0
2012-10-31 09:30:00,33.8,34.23,33.53,34.13,362400.0,26.9239,27.2664,26.7088,27.1867,362400.0
2012-10-31 10:00:00,34.13,34.15,34.0,34.07,262600.0,27.1867,27.2027,27.0832,27.1389,262600.0
2012-10-31 10:30:00,34.07,34.08,33.95,33.95,223900.0,27.1389,27.1469,27.0434,27.0434,223900.0
2012-10-31 11:00:00,33.95,34.02,33.86,33.93,260200.0,27.0434,27.0991,26.9717,27.0274,260200.0
2012-10-31 11:30:00,33.94,33.99,33.89,33.96,117000.0,27.0354,27.0752,26.9956,27.0513,117000.0
2012-10-31 12:00:00,33.96,33.96,33.78,33.79,139300.0,27.0513,27.0513,26.9079,26.9159,139300.0
2012-10-31 12:30:00,33.78,33.89,33.76,33.86,135100.0,26.9079,26.9956,26.892,26.9717,135100.0
2012-10-31 13:00:00,33.87,33.93,33.87,33.9,92300.0,26.9796,27.0274,26.9796,27.0035,92300.0
2012-10-31 13:30:00,33.89,33.91,33.86,33.9,91200.0,26.9956,27.0115,26.9717,27.0035,91200.0
2012-10-31 14:00:00,33.89,33.91,33.87,33.9,112600.0,26.9956,27.0115,26.9796,27.0035,112600.0
2012-10-31 14:30:00,33.9,33.92,33.87,33.9,233200.0,27.0035,27.0195,26.9796,27.0035,233200.0
2012-10-31 15:00:00,33.9,34.01,33.87,34.0,237200.0,27.0035,27.0912,26.9796,27.0832,237200.0
2012-10-31 15:30:00,34.0,34.07,33.97,34.03,377800.0,27.0832,27.1389,27.0593,27.1071,377800.0
2012-11-01 09:30:00,34.02,34.32,34.0,34.3,292700.0,27.0991,27.3381,27.0832,27.3222,292700.0
2012-11-01 10:00:00,34.31,34.43,34.23,34.24,125700.0,27.3301,27.4257,27.2664,27.2744,125700.0
2012-11-01 10:30:00,34.24,34.38,34.22,34.32,120600.0,27.2744,27.3859,27.2584,27.3381,120600.0
2012-11-01 11:00:00,34.32,34.37,34.25,34.34,97000.0,27.3381,27.3779,27.2823,27.354,97000.0
2012-11-01 11:30:00,34.35,34.41,34.32,34.39,69800.0,27.362,27.4098,27.3381,27.3938,69800.0
2012-11-01 12:00:00,34.4,34.43,34.35,34.42,115000.0,27.4018,27.4257,27.362,27.4177,115000.0
2012-11-01 12:30:00,34.42,34.49,34.4,34.48,298200.0,27.4177,27.4735,27.4018,27.4655,298200.0
2012-11-01 13:00:00,34.47,34.54,34.41,34.41,195400.0,27.4576,27.5133,27.4098,27.4098,195400.0
2012-11-01 13:30:00,34.41,34.48,34.36,34.45,103200.0,27.4098,27.4655,27.3699,27.4416,103200.0
2012-11-01 14:00:00,34.44,34.49,34.41,34.44,125100.0,27.4337,27.4735,27.4098,27.4337,125100.0
2012-11-01 14:30:00,34.44,34.54,34.42,34.54,105600.0,27.4337,27.5133,27.4177,27.5133,105600.0
2012-11-01 15:00:00,34.53,34.57,34.53,34.56,156300.0,27.5054,27.5372,27.5054,27.5293,156300.0
2012-11-01 15:30:00,34.56,34.63,34.52,34.62,481900.0,27.5293,27.585,27.4974,27.5771,481900.0
2012-11-02 09:30:00,34.75,34.94,34.72,34.88,269900.0,27.6806,27.832,27.6567,27.7842,269900.0
2012-11-02 10:00:00,34.88,34.9,34.7,34.76,482800.0,27.7842,27.8001,27.6408,27.6886,482800.0
2012-11-02 10:30:00,34.76,34.88,34.62,34.63,526000.0,27.6886,27.7842,27.5771,27.585,526000.0
2012-11-02 11:00:00,34.62,34.63,34.5,34.58,348700.0,27.5771,27.585,27.4815,27.5452,348700.0
2012-11-02 11:30:00,34.57,34.58,34.52,34.56,296800.0,27.5372,27.5452,27.4974,27.5293,296800.0
2012-11-02 12:00:00,34.55,34.59,34.52,34.55,250400.0,27.5213,27.5532,27.4974,27.5213,250400.0
2012-11-02 12:30:00,34.55,34.57,34.52,34.54,285400.0,27.5213,27.5372,27.4974,27.5133,285400.0
2012-11-02 13:00:00,34.54,34.55,34.53,34.54,71100.0,27.5133,27.5213,27.5054,27.5133,71100.0
2012-11-02 13:30:00,34.55,34.57,34.49,34.52,248900.0,27.5213,27.5372,27.4735,27.4974,248900.0
2012-11-02 14:00:00,34.52,34.53,34.47,34.5,88800.0,27.4974,27.5054,27.4576,27.4815,88800.0
2012-11-02 14:30:00,34.5,34.5,34.37,34.4,207700.0,27.4815,27.4815,27.3779,27.4018,207700.0
2012-11-02 15:00:00,34.4,34.41,34.34,34.35,259400.0,27.4018,27.4098,27.354,27.362,259400.0
2012-11-02 15:30:00,34.35,34.35,34.26,34.28,560300.0,27.362,27.362,27.2903,27.3062,560300.0
2012-11-05 09:30:00,34.24,34.36,34.07,34.22,322300.0,27.2744,27.3699,27.1389,27.2584,322300.0
2012-11-05 10:00:00,34.22,34.4,34.19,34.31,261700.0,27.2584,27.4018,27.2345,27.3301,261700.0
2012-11-05 10:30:00,34.32,34.34,34.28,34.32,243400.0,27.3381,27.354,27.3062,27.3381,243400.0
2012-11-05 11:00:00,34.32,34.34,34.22,34.29,140100.0,27.3381,27.354,27.2584,27.3142,140100.0
2012-11-05 11:30:00,34.29,34.29,34.22,34.24,89600.0,27.3142,27.3142,27.2584,27.2744,89600.0
2012-11-05 12:00:00,34.24,34.33,34.23,34.29,97100.0,27.2744,27.3461,27.2664,27.3142,97100.0
2012-11-05 12:30:00,34.29,34.29,34.21,34.25,88800.0,27.3142,27.3142,27.2505,27.2823,88800.0
2012-11-05 13:00:00,34.25,34.28,34.22,34.25,235100.0,27.2823,27.3062,27.2584,27.2823,235100.0
2012-11-05 13:30:00,34.25,34.34,34.25,34.29,199800.0,27.2823,27.354,27.2823,27.3142,199800.0
2012-11-05 14:00:00,34.3,34.34,34.29,34.3,83900.0,27.3222,27.354,27.3142,27.3222,83900.0
2012-11-05 14:30:00,34.3,34.34,34.28,34.32,170000.0,27.3222,27.354,27.3062,27.3381,170000.0
2012-11-05 15:00:00,34.31,34.32,34.25,34.26,133400.0,27.3301,27.3381,27.2823,27.2903,133400.0
2012-11-05 15:30:00,34.26,34.32,34.23,34.25,377900.0,27.2903,27.3381,27.2664,27.2823,377900.0
2012-11-06 09:30:00,34.23,34.57,34.09,34.55,230700.0,27.2664,27.5372,27.1549,27.5213,230700.0
2012-11-06 10:00:00,34.54,34.61,34.48,34.58,164200.0,27.5133,27.5691,27.4655,27.5452,164200.0
2012-11-06 10:30:00,34.58,34.8,34.57,34.8,182000.0,27.5452,27.7204,27.5372,27.7204,182000.0
2012-11-06 11:00:00,34.79,34.82,34.67,34.72,150700.0,27.7125,27.7364,27.6169,27.6567,150700.0
2012-11-06 11:30:00,34.73,34.89,34.72,34.85,226400.0,27.6647,27.7921,27.6567,27.7603,226400.0
2012-11-06 12:00:00,34.85,34.93,34.74,34.77,230000.0,27.7603,27.824,27.6726,27.6965,230000.0
2012-11-06 12:30:00,34.77,34.85,34.75,34.8,90200.0,27.6965,27.7603,27.6806,27.7204,90200.0
2012-11-06 13:00:00,34.8,34.81,34.67,34.75,182500.0,27.7204,27.7284,27.6169,27.6806,182500.0
2012-11-06 13:30:00,34.75,34.83,34.73,34.82,111700.0,27.6806,27.7443,27.6647,27.7364,111700.0
2012-11-06 14:00:00,34.82,34.9,34.82,34.9,120100.0,27.7364,27.8001,27.7364,27.8001,120100.0
2012-11-06 14:30:00,34.9,34.94,34.88,34.89,110900.0,27.8001,27.832,27.7842,27.7921,110900.0
2012-11-06 15:00:00,34.88,34.9,34.82,34.85,147600.0,27.7842,27.8001,27.7364,27.7603,147600.0
2012-11-06 15:30:00,34.85,34.94,34.78,34.93,434300.0,27.7603,27.832,27.7045,27.824,434300.0
2012-11-07 09:30:00,34.6,34.79,34.45,34.48,160200.0,27.5611,27.7125,27.4416,27.4655,160200.0
2012-11-07 10:00:00,34.47,34.52,34.41,34.49,245400.0,27.4576,27.4974,27.4098,27.4735,245400.0
2012-11-07 10:30:00,34.49,34.58,34.33,34.34,161800.0,27.4735,27.5452,27.3461,27.354,161800.0
2012-11-07 11:00:00,34.34,34.43,34.17,34.19,128700.0,27.354,27.4257,27.2186,27.2345,128700.0
2012-11-07 11:30:00,34.19,34.37,34.09,34.35,266900.0,27.2345,27.3779,27.1549,27.362,266900.0
2012-11-07 12:00:00,34.35,34.48,34.33,34.45,72100.0,27.362,27.4655,27.3461,27.4416,72100.0
2012-11-07 12:30:00,34.44,34.53,34.43,34.53,95300.0,27.4337,27.5054,27.4257,27.5054,95300.0
2012-11-07 13:00:00,34.53,34.66,34.51,34.57,112800.0,27.5054,27.6089,27.4894,27.5372,112800.0
2012-11-07 13:30:00,34.57,34.66,34.57,34.61,151400.0,27.5372,27.6089,27.5372,27.5691,151400.0
2012-11-07 14:00:00,34.61,34.7,34.57,34.7,120800.0,27.5691,27.6408,27.5372,27.6408,120800.0
2012-11-07 14:30:00,34.7,34.7,34.57,34.67,215400.0,27.6408,27.6408,27.5372,27.6169,215400.0
2012-11-07 15:00:00,34.66,34.67,34.57,34.66,334700.0,27.6089,27.6169,27.5372,27.6089,334700.0
2012-11-07 15:30:00,34.66,34.73,34.5,34.5,754000.0,27.6089,27.6647,27.4815,27.4815,754000.0
2012-11-08 09:30:00,34.39,34.65,34.17,34.52,102800.0,27.3938,27.601,27.2186,27.4974,102800.0
2012-11-08 10:00:00,34.5,34.56,34.4,34.47,135200.0,27.4815,27.5293,27.4018,27.4576,135200.0
2012-11-08 10:30:00,34.47,34.5,34.35,34.39,131500.0,27.4576,27.4815,27.362,27.3938,131500.0
2012-11-08 11:00:00,34.4,34.46,34.32,34.43,147200.0,27.4018,27.4496,27.3381,27.4257,147200.0
2012-11-08 11:30:00,34.43,34.48,34.34,34.44,103400.0,27.4257,27.4655,27.354,27.4337,103400.0
2012-11-08 12:00:00,34.43,34.45,34.35,34.39,113000.0,27.4257,27.4416,27.362,27.3938,113000.0
2012-11-08 12:30:00,34.39,34.43,34.3,34.35,100300.0,27.3938,27.4257,27.3222,27.362,100300.0
2012-11-08 13:00:00,34.35,34.36,34.16,34.2,73700.0,27.362,27.3699,27.2106,27.2425,73700.0
2012-11-08 13:30:00,34.2,34.36,34.17,34.36,75600.0,27.2425,27.3699,27.2186,27.3699,75600.0
2012-11-08 14:00:00,34.35,34.35,34.24,34.27,87900.0,27.362,27.362,27.2744,27.2983,87900.0
2012-11-08 14:30:00,34.27,34.31,34.24,34.28,67800.0,27.2983,27.3301,27.2744,27.3062,67800.0
2012-11-08 15:00:00,34.28,34.35,34.25,34.32,114100.0,27.3062,27.362,27.2823,27.3381,114100.0
2012-11-08 15:30:00,34.31,34.32,34.14,34.15,427400.0,27.3301,27.3381,27.1947,27.2027,427400.0
2012-11-09 09:30:00,34.07,34.35,33.96,34.24,165000.0,27.1389,27.362,27.0513,27.2744,165000.0
2012-11-09 10:00:00,34.23,34.42,34.2,34.38,168200.0,27.2664,27.4177,27.2425,27.3859,168200.0
2012-11-09 10:30:00,34.38,34.48,34.3,34.41,131600.0,27.3859,27.4655,27.3222,27.4098,131600.0
2012-11-09 11:00:00,34.41,34.44,34.3,34.31,126200.0,27.4098,27.4337,27.3222,27.3301,126200.0
2012-11-09 11:30:00,34.31,34.36,34.26,34.27,119900.0,27.3301,27.3699,27.2903,27.2983,119900.0
2012-11-09 12:00:00,34.28,34.39,34.27,34.39,141400.0,27.3062,27.3938,27.2983,27.3938,141400.0
2012-11-09 12:30:00,34.39,34.4,34.23,34.25,115200.0,27.3938,27.4018,27.2664,27.2823,115200.0
2012-11-09 13:00:00,34.24,34.3,33.99,33.99,188600.0,27.2744,27.3222,27.0752,27.0752,188600.0
2012-11-09 13:30:00,34.0,34.13,33.99,34.13,153300.0,27.0832,27.1867,27.0752,27.1867,153300.0
2012-11-09 14:00:00,34.13,34.2,34.05,34.17,128300.0,27.1867,27.2425,27.123,27.2186,128300.0
2012-11-09 14:30:00,34.17,34.23,34.11,34.13,159800.0,27.2186,27.2664,27.1708,27.1867,159800.0
2012-11-09 15:00:00,34.14,34.22,34.12,34.2,181500.0,27.1947,27.2584,27.1788,27.2425,181500.0
2012-11-09 15:30:00,34.2,34.28,34.12,34.15,380400.0,27.2425,27.3062,27.1788,27.2027,380400.0
2012-11-12 09:30:00,34.23,34.23,34.01,34.15,130000.0,27.2664,27.2664,27.0912,27.2027,130000.0
2012-11-12 10:00:00,34.15,34.18,34.02,34.05,117700.0,27.2027,27.2266,27.0991,27.123,117700.0
2012-11-12 10:30:00,34.04,34.1,34.0,34.02,131800.0,27.115,27.1628,27.0832,27.0991,131800.0
2012-11-12 11:00:00,34.02,34.06,33.99,34.03,81300.0,27.0991,27.131,27.0752,27.1071,81300.0
2012-11-12 11:30:00,34.03,34.13,34.03,34.1,44100.0,27.1071,27.1867,27.1071,27.1628,44100.0
2012-11-12 12:00:00,34.11,34.13,34.07,34.13,42100.0,27.1708,27.1867,27.1389,27.1867,42100.0
2012-11-12 12:30:00,34.13,34.18,34.1,34.16,60200.0,27.1867,27.2266,27.1628,27.2106,60200.0
2012-11-12 13:00:00,34.17,34.23,34.15,34.21,59300.0,27.2186,27.2664,27.2027,27.2505,59300.0
2012-11-12 13:30:00,34.21,34.27,34.19,34.27,52300.0,27.2505,27.2983,27.2345,27.2983,52300.0
2012-11-12 14:00:00,34.26,34.28,34.2,34.24,36400.0,27.2903,27.3062,27.2425,27.2744,36400.0
2012-11-12 14:30:00,34.23,34.24,34.17,34.22,47400.0,27.2664,27.2744,27.2186,27.2584,47400.0
2012-11-12 15:00:00,34.21,34.26,34.16,34.19,95700.0,27.2505,27.2903,27.2106,27.2345,95700.0
2012-11-12 15:30:00,34.19,34.27,34.16,34.17,264100.0,27.2345,27.2983,27.2106,27.2186,264100.0
2012-11-13 09:30:00,34.0,34.19,33.88,34.16,74200.0,27.0832,27.2345,26.9876,27.2106,74200.0
2012-11-13 10:00:00,34.15,34.23,34.05,34.07,252700.0,27.2027,27.2664,27.123,27.1389,252700.0
2012-11-13 10:30:00,34.08,34.21,34.02,34.2,150400.0,27.1469,27.2505,27.0991,27.2425,150400.0
2012-11-13 11:00:00,34.2,34.23,34.15,34.18,168200.0,27.2425,27.2664,27.2027,27.2266,168200.0
2012-11-13 11:30:00,34.18,34.23,34.15,34.2,90500.0,27.2266,27.2664,27.2027,27.2425,90500.0
2012-11-13 12:00:00,34.2,34.21,34.13,34.13,103900.0,27.2425,27.2505,27.1867,27.1867,103900.0
2012-11-13 12:30:00,34.14,34.16,34.09,34.13,50700.0,27.1947,27.2106,27.1549,27.1867,50700.0
2012-11-13 13:00:00,34.13,34.21,34.08,34.18,131700.0,27.1867,27.2505,27.1469,27.2266,131700.0
2012-11-13 13:30:00,34.18,34.2,34.13,34.19,95600.0,27.2266,27.2425,27.1867,27.2345,95600.0
2012-11-13 14:00:00,34.2,34.27,34.2,34.23,94000.0,27.2425,27.2983,27.2425,27.2664,94000.0
2012-11-13 14:30:00,34.23,34.23,34.16,34.18,122500.0,27.2664,27.2664,27.2106,27.2266,122500.0
2012-11-13 15:00:00,34.18,34.19,34.05,34.08,103000.0,27.2266,27.2345,27.123,27.1469,103000.0
2012-11-13 15:30:00,34.08,34.13,34.02,34.08,725500.0,27.1469,27.1867,27.0991,27.1469,725500.0
2012-11-14 09:30:00,34.17,34.22,34.0,34.16,153100.0,27.2186,27.2584,27.0832,27.2106,153100.0
2012-11-14 10:00:00,34.16,34.35,34.14,34.24,527200.0,27.2106,27.362,27.1947,27.2744,527200.0
2012-11-14 10:30:00,34.24,34.28,34.18,34.24,245200.0,27.2744,27.3062,27.2266,27.2744,245200.0
2012-11-14 11:00:00,34.24,34.32,34.2,34.3,125900.0,27.2744,27.3381,27.2425,27.3222,125900.0
2012-11-14 11:30:00,34.3,34.32,34.21,34.26,130600.0,27.3222,27.3381,27.2505,27.2903,130600.0
2012-11-14 12:00:00,34.25,34.29,34.2,34.27,149600.0,27.2823,27.3142,27.2425,27.2983,149600.0
2012-11-14 12:30:00,34.27,34.31,34.22,34.25,102300.0,27.2983,27.3301,27.2584,27.2823,102300.0
2012-11-14 13:00:00,34.25,34.32,34.23,34.26,99700.0,27.2823,27.3381,27.2664,27.2903,99700.0
2012-11-14 13:30:00,34.26,34.32,34.23,34.3,158600.0,27.2903,27.3381,27.2664,27.3222,158600.0
2012-11-14 14:00:00,34.31,34.35,34.18,34.29,175800.0,27.3301,27.362,27.2266,27.3142,175800.0
2012-11-14 14:30:00,34.29,34.3,34.24,34.27,193400.0,27.3142,27.3222,27.2744,27.2983,193400.0
2012-11-14 15:00:00,34.26,34.28,34.14,34.15,608100.0,27.2903,27.3062,27.1947,27.2027,608100.0
2012-11-14 15:30:00,34.14,34.16,34.03,34.06,899400.0,27.1947,27.2106,27.1071,27.131,899400.0
2012-11-15 09:30:00,34.11,34.24,33.96,34.16,176100.0,27.1708,27.2744,27.0513,27.2106,176100.0
2012-11-15 10:00:00,34.13,34.32,34.08,34.3,254600.0,27.1867,27.3381,27.1469,27.3222,254600.0
2012-11-15 10:30:00,34.29,34.36,34.27,34.31,257800.0,27.3142,27.3699,27.2983,27.3301,257800.0
2012-11-15 11:00:00,34.3,34.3,34.14,34.16,163500.0,27.3222,27.3222,27.1947,27.2106,163500.0
2012-11-15 11:30:00,34.16,34.32,34.16,34.25,333300.0,27.2106,27.3381,27.2106,27.2823,333300.0
2012-11-15 12:00:00,34.24,34.26,34.19,34.23,122800.0,27.2744,27.2903,27.2345,27.2664,122800.0
2012-11-15 12:30:00,34.23,34.26,34.18,34.23,99000.0,27.2664,27.2903,27.2266,27.2664,99000.0
2012-11-15 13:00:00,34.23,34.37,34.2,34.35,129600.0,27.2664,27.3779,27.2425,27.362,129600.0
2012-11-15 13:30:00,34.34,34.41,34.3,34.35,190200.0,27.354,27.4098,27.3222,27.362,190200.0
2012-11-15 14:00:00,34.34,34.35,34.23,34.24,119500.0,27.354,27.362,27.2664,27.2744,119500.0
2012-11-15 14:30:00,34.23,34.37,34.15,34.34,319000.0,27.2664,27.3779,27.2027,27.354,319000.0
2012-11-15 15:00:00,34.34,34.34,34.19,34.19,165700.0,27.354,27.354,27.2345,27.2345,165700.0
2012-11-15 15:30:00,34.18,34.34,34.15,34.29,405200.0,27.2266,27.354,27.2027,27.3142,405200.0
2012-11-16 09:30:00,33.99,34.38,33.99,34.31,507800.0,27.0752,27.3859,27.0752,27.3301,507800.0
2012-11-16 10:00:00,34.3,34.37,34.11,34.34,296500.0,27.3222,27.3779,27.1708,27.354,296500.0
2012-11-16 10:30:00,34.34,34.49,34.3,34.3,229700.0,27.354,27.4735,27.3222,27.3222,229700.0
2012-11-16 11:00:00,34.3,34.3,34.17,34.23,264800.0,27.3222,27.3222,27.2186,27.2664,264800.0
2012-11-16 11:30:00,34.22,34.45,34.22,34.42,251800.0,27.2584,27.4416,27.2584,27.4177,251800.0
2012-11-16 12:00:00,34.43,34.44,34.33,34.41,117400.0,27.4257,27.4337,27.3461,27.4098,117400.0
2012-11-16 12:30:00,34.41,34.45,34.31,34.32,180600.0,27.4098,27.4416,27.3301,27.3381,180600.0
2012-11-16 13:00:00,34.32,34.35,34.27,34.34,111500.0,27.3381,27.362,27.2983,27.354,111500.0
2012-11-16 13:30:00,34.34,34.39,34.27,34.39,93600.0,27.354,27.3938,27.2983,27.3938,93600.0
2012-11-16 14:00:00,34.38,34.4,34.28,34.28,152500.0,27.3859,27.4018,27.3062,27.3062,152500.0
2012-11-16 14:30:00,34.29,34.34,34.2,34.29,170600.0,27.3142,27.354,27.2425,27.3142,170600.0
2012-11-16 15:00:00,34.29,34.45,34.26,34.44,244800.0,27.3142,27.4416,27.2903,27.4337,244800.0
2012-11-16 15:30:00,34.44,34.54,34.37,34.54,1036200.0,27.4337,27.5133,27.3779,27.5133,1036200.0
2012-11-19 09:30:00,34.86,34.93,34.56,34.82,266800.0,27.7682,27.824,27.5293,27.7364,266800.0
2012-11-19 10:00:00,34.85,34.99,34.82,34.97,214900.0,27.7603,27.8718,27.7364,27.8559,214900.0
2012-11-19 10:30:00,34.96,35.03,34.95,34.98,254300.0,27.8479,27.9036,27.8399,27.8638,254300.0
2012-11-19 11:00:00,34.98,35.15,34.97,35.15,285300.0,27.8638,27.9992,27.8559,27.9992,285300.0
2012-11-19 11:30:00,35.14,35.2,35.1,35.19,187700.0,27.9913,28.0391,27.9594,28.0311,187700.0
2012-11-19 12:00:00,35.19,35.22,35.08,35.09,239500.0,28.0311,28.055,27.9435,27.9514,239500.0
2012-11-19 12:30:00,35.09,35.12,35.02,35.02,135200.0,27.9514,27.9753,27.8957,27.8957,135200.0
2012-11-19 13:00:00,35.02,35.07,35.0,35.02,123000.0,27.8957,27.9355,27.8797,27.8957,123000.0
2012-11-19 13:30:00,35.02,35.06,35.0,35.05,172800.0,27.8957,27.9275,27.8797,27.9196,172800.0
2012-11-19 14:00:00,35.05,35.1,34.98,35.08,281800.0,27.9196,27.9594,27.8638,27.9435,281800.0
2012-11-19 14:30:00,35.08,35.14,35.08,35.12,158000.0,27.9435,27.9913,27.9435,27.9753,158000.0
2012-11-19 15:00:00,35.12,35.17,35.08,35.08,269100.0,27.9753,28.0152,27.9435,27.9435,269100.0
2012-11-19 15:30:00,35.08,35.12,35.0,35.08,941300.0,27.9435,27.9753,27.8797,27.9435,941300.0
2012-11-20 09:30:00,35.01,35.13,34.94,35.13,201500.0,27.8877,27.9833,27.832,27.9833,201500.0
2012-11-20 10:00:00,35.14,35.16,35.1,35.1,174200.0,27.9913,28.0072,27.9594,27.9594,174200.0
2012-11-20 10:30:00,35.09,35.2,35.09,35.16,169700.0,27.9514,28.0391,27.9514,28.0072,169700.0
2012-11-20 11:00:00,35.17,35.18,35.09,35.17,132600.0,28.0152,28.0231,27.9514,28.0152,132600.0
2012-11-20 11:30:00,35.17,35.24,35.16,35.21,162900.0,28.0152,28.0709,28.0072,28.047,162900.0
2012-11-20 12:00:00,35.22,35.27,35.22,35.25,104400.0,28.055,28.0948,28.055,28.0789,104400.0
2012-11-20 12:30:00,35.26,35.29,35.22,35.27,111700.0,28.0869,28.1108,28.055,28.0948,111700.0
2012-11-20 13:00:00,35.26,35.29,35.05,35.07,257200.0,28.0869,28.1108,27.9196,27.9355,257200.0
2012-11-20 13:30:00,35.07,35.26,35.07,35.26,135200.0,27.9355,28.0869,27.9355,28.0869,135200.0
2012-11-20 14:00:00,35.25,35.29,35.22,35.29,109100.0,28.0789,28.1108,28.055,28.1108,109100.0
2012-11-20 14:30:00,35.28,35.31,35.23,35.29,109800.0,28.1028,28.1267,28.063,28.1108,109800.0
2012-11-20 15:00:00,35.29,35.32,35.25,35.28,163000.0,28.1108,28.1346,28.0789,28.1028,163000.0
2012-11-20 15:30:00,35.28,35.42,35.27,35.41,346700.0,28.1028,28.2143,28.0948,28.2063,346700.0
2012-11-21 09:30:00,35.46,35.6,35.27,35.59,298200.0,28.2462,28.3577,28.0948,28.3497,298200.0
2012-11-21 10:00:00,35.6,35.6,35.45,35.51,202800.0,28.3577,28.3577,28.2382,28.286,202800.0
2012-11-21 10:30:00,35.51,35.52,35.43,35.47,233500.0,28.286,28.294,28.2223,28.2541,233500.0
2012-11-21 11:00:00,35.46,35.47,35.39,35.4,130500.0,28.2462,28.2541,28.1904,28.1984,130500.0
2012-11-21 11:30:00,35.4,35.47,35.39,35.46,176700.0,28.1984,28.2541,28.1904,28.2462,176700.0
2012-11-21 12:00:00,35.45,35.48,35.42,35.48,99400.0,28.2382,28.2621,28.2143,28.2621,99400.0
2012-11-21 12:30:00,35.47,35.47,35.41,35.42,107900.0,28.2541,28.2541,28.2063,28.2143,107900.0
2012-11-21 13:00:00,35.43,35.44,35.4,35.42,60700.0,28.2223,28.2302,28.1984,28.2143,60700.0
2012-11-21 13:30:00,35.41,35.42,35.39,35.41,90100.0,28.2063,28.2143,28.1904,28.2063,90100.0
2012-11-21 14:00:00,35.41,35.41,35.36,35.38,95300.0,28.2063,28.2063,28.1665,28.1824,95300.0
2012-11-21 14:30:00,35.38,35.42,35.37,35.39,69400.0,28.1824,28.2143,28.1745,28.1904,69400.0
2012-11-21 15:00:00,35.39,35.46,35.38,35.43,176600.0,28.1904,28.2462,28.1824,28.2223,176600.0
2012-11-21 15:30:00,35.43,35.46,35.39,35.46,385600.0,28.2223,28.2462,28.1904,28.2462,385600.0
2012-11-23 09:30:00,35.59,35.6,35.44,35.52,104700.0,28.3497,28.3577,28.2302,28.294,104700.0
2012-11-23 10:00:00,35.51,35.62,35.51,35.6,97200.0,28.286,28.3736,28.286,28.3577,97200.0
2012-11-23 10:30:00,35.6,35.63,35.53,35.55,93300.0,28.3577,28.3816,28.3019,28.3179,93300.0
2012-11-23 11:00:00,35.55,35.6,35.55,35.57,74600.0,28.3179,28.3577,28.3179,28.3338,74600.0
2012-11-23 11:30:00,35.58,35.59,35.49,35.55,67300.0,28.3418,28.3497,28.2701,28.3179,67300.0
2012-11-23 12:00:00,35.55,35.62,35.54,35.62,89000.0,28.3179,28.3736,28.3099,28.3736,89000.0
2012-11-23 12:30:00,35.62,35.78,35.58,35.77,222300.0,28.3736,28.5011,28.3418,28.4931,222300.0
2012-11-26 09:30:00,35.52,35.66,35.43,35.66,225300.0,28.294,28.4055,28.2223,28.4055,225300.0
2012-11-26 10:00:00,35.66,35.71,35.54,35.55,179300.0,28.4055,28.4453,28.3099,28.3179,179300.0
2012-11-26 10:30:00,35.55,35.6,35.47,35.5,204700.0,28.3179,28.3577,28.2541,28.278,204700.0
2012-11-26 11:00:00,35.5,35.57,35.48,35.56,167200.0,28.278,28.3338,28.2621,28.3258,167200.0
2012-11-26 11:30:00,35.58,35.58,35.48,35.51,108500.0,28.3418,28.3418,28.2621,28.286,108500.0
2012-11-26 12:00:00,35.52,35.53,35.48,35.52,124000.0,28.294,28.3019,28.2621,28.294,124000.0
2012-11-26 12:30:00,35.51,35.55,35.44,35.5,100400.0,28.286,28.3179,28.2302,28.278,100400.0
2012-11-26 13:00:00,35.5,35.56,35.49,35.51,87600.0,28.278,28.3258,28.2701,28.286,87600.0
2012-11-26 13:30:00,35.51,35.53,35.45,35.49,94100.0,28.286,28.3019,28.2382,28.2701,94100.0
2012-11-26 14:00:00,35.49,35.52,35.46,35.47,91600.0,28.2701,28.294,28.2462,28.2541,91600.0
2012-11-26 14:30:00,35.48,35.51,35.47,35.48,110400.0,28.2621,28.286,28.2541,28.2621,110400.0
2012-11-26 15:00:00,35.48,35.52,35.47,35.51,198900.0,28.2621,28.294,28.2541,28.286,198900.0
2012-11-26 15:30:00,35.51,35.55,35.47,35.52,480800.0,28.286,28.3179,28.2541,28.294,480800.0
2012-11-27 09:30:00,35.39,35.54,35.28,35.52,96200.0,28.1904,28.3099,28.1028,28.294,96200.0
2012-11-27 10:00:00,35.52,35.53,35.27,35.28,73400.0,28.294,28.3019,28.0948,28.1028,73400.0
2012-11-27 10:30:00,35.28,35.33,35.24,35.27,89300.0,28.1028,28.1426,28.0709,28.0948,89300.0
2012-11-27 11:00:00,35.28,35.38,35.27,35.37,65900.0,28.1028,28.1824,28.0948,28.1745,65900.0
2012-11-27 11:30:00,35.36,35.47,35.34,35.45,72900.0,28.1665,28.2541,28.1506,28.2382,72900.0
2012-11-27 12:00:00,35.44,35.46,35.4,35.43,63400.0,28.2302,28.2462,28.1984,28.2223,63400.0
2012-11-27 12:30:00,35.42,35.45,35.4,35.42,38400.0,28.2143,28.2382,28.1984,28.2143,38400.0
2012-11-27 13:00:00,35.42,35.42,35.36,35.38,82700.0,28.2143,28.2143,28.1665,28.1824,82700.0
2012-11-27 13:30:00,35.38,35.43,35.34,35.37,85800.0,28.1824,28.2223,28.1506,28.1745,85800.0
2012-11-27 14:00:00,35.38,35.44,35.26,35.27,111400.0,28.1824,28.2302,28.0869,28.0948,111400.0
2012-11-27 14:30:00,35.27,35.31,35.24,35.3,185600.0,28.0948,28.1267,28.0709,28.1187,185600.0
2012-11-27 15:00:00,35.3,35.41,35.3,35.4,243800.0,28.1187,28.2063,28.1187,28.1984,243800.0
2012-11-27 15:30:00,35.4,35.41,35.24,35.26,691800.0,28.1984,28.2063,28.0709,28.0869,691800.0
2012-11-28 09:30:00,35.12,35.2,34.9,34.95,257000.0,27.9753,28.0391,27.8001,27.8399,257000.0
2012-11-28 10:00:00,34.95,35.19,34.9,35.18,178700.0,27.8399,28.0311,27.8001,28.0231,178700.0
2012-11-28 10:30:00,35.18,35.22,35.13,35.13,177600.0,28.0231,28.055,27.9833,27.9833,177600.0
2012-11-28 11:00:00,35.15,35.21,35.11,35.21,144000.0,27.9992,28.047,27.9674,28.047,144000.0
2012-11-28 11:30:00,35.21,35.24,35.09,35.09,94400.0,28.047,28.0709,27.9514,27.9514,94400.0
2012-11-28 12:00:00,35.09,35.22,35.01,35.16,223500.0,27.9514,28.055,27.8877,28.0072,223500.0
2012-11-28 12:30:00,35.16,35.27,35.16,35.21,155500.0,28.0072,28.0948,28.0072,28.047,155500.0
2012-11-28 13:00:00,35.22,35.22,35.14,35.16,65900.0,28.055,28.055,27.9913,28.0072,65900.0
2012-11-28 13:30:00,35.16,35.22,35.14,35.15,123100.0,28.0072,28.055,27.9913,27.9992,123100.0
2012-11-28 14:00:00,35.15,35.16,35.07,35.07,97300.0,27.9992,28.0072,27.9355,27.9355,97300.0
2012-11-28 14:30:00,35.08,35.15,35.07,35.12,160700.0,27.9435,27.9992,27.9355,27.9753,160700.0
2012-11-28 15:00:00,35.12,35.19,35.09,35.19,340200.0,27.9753,28.0311,27.9514,28.0311,340200.0
2012-11-28 15:30:00,35.19,35.23,35.11,35.12,728400.0,28.0311,28.063,27.9674,27.9753,728400.0
2012-11-29 09:30:00,35.31,35.34,35.22,35.31,164100.0,28.1267,28.1506,28.055,28.1267,164100.0
2012-11-29 10:00:00,35.32,35.39,35.29,35.34,204700.0,28.1346,28.1904,28.1108,28.1506,204700.0
2012-11-29 10:30:00,35.34,35.37,35.3,35.33,195600.0,28.1506,28.1745,28.1187,28.1426,195600.0
2012-11-29 11:00:00,35.34,35.41,35.34,35.4,135400.0,28.1506,28.2063,28.1506,28.1984,135400.0
2012-11-29 11:30:00,35.4,35.41,35.16,35.25,207300.0,28.1984,28.2063,28.0072,28.0789,207300.0
2012-11-29 12:00:00,35.26,35.36,35.23,35.31,100900.0,28.0869,28.1665,28.063,28.1267,100900.0
2012-11-29 12:30:00,35.31,35.33,35.28,35.28,63400.0,28.1267,28.1426,28.1028,28.1028,63400.0
2012-11-29 13:00:00,35.29,35.33,35.28,35.29,65400.0,28.1108,28.1426,28.1028,28.1108,65400.0
2012-11-29 13:30:00,35.3,35.37,35.28,35.32,100700.0,28.1187,28.1745,28.1028,28.1346,100700.0
2012-11-29 14:00:00,35.33,35.35,35.26,35.27,109300.0,28.1426,28.1585,28.0869,28.0948,109300.0
2012-11-29 14:30:00,35.26,35.29,35.21,35.22,173100.0,28.0869,28.1108,28.047,28.055,173100.0
2012-11-29 15:00:00,35.22,35.25,35.14,35.2,207500.0,28.055,28.0789,27.9913,28.0391,207500.0
2012-11-29 15:30:00,35.21,35.28,35.18,35.2,376500.0,28.047,28.1028,28.0231,28.0391,376500.0
2012-11-30 09:30:00,35.2,35.36,35.2,35.24,81300.0,28.0391,28.1665,28.0391,28.0709,81300.0
2012-11-30 10:00:00,35.24,35.32,35.21,35.26,140700.0,28.0709,28.1346,28.047,28.0869,140700.0
2012-11-30 10:30:00,35.26,35.31,35.2,35.26,125000.0,28.0869,28.1267,28.0391,28.0869,125000.0
2012-11-30 11:00:00,35.27,35.31,35.21,35.22,84900.0,28.0948,28.1267,28.047,28.055,84900.0
2012-11-30 11:30:00,35.21,35.23,35.15,35.22,103800.0,28.047,28.063,27.9992,28.055,103800.0
2012-11-30 12:00:00,35.23,35.25,35.22,35.23,114600.0,28.063,28.0789,28.055,28.063,114600.0
2012-11-30 12:30:00,35.23,35.26,35.14,35.18,143200.0,28.063,28.0869,27.9913,28.0231,143200.0
2012-11-30 13:00:00,35.18,35.21,35.17,35.18,111200.0,28.0231,28.047,28.0152,28.0231,111200.0
2012-11-30 13:30:00,35.19,35.2,35.14,35.15,96700.0,28.0311,28.0391,27.9913,27.9992,96700.0
2012-11-30 14:00:00,35.16,35.19,35.15,35.16,113200.0,28.0072,28.0311,27.9992,28.0072,113200.0
2012-11-30 14:30:00,35.16,35.17,35.1,35.15,214200.0,28.0072,28.0152,27.9594,27.9992,214200.0
2012-11-30 15:00:00,35.16,35.28,35.12,35.24,161400.0,28.0072,28.1028,27.9753,28.0709,161400.0
2012-11-30 15:30:00,35.24,35.39,35.22,35.23,1044700.0,28.0709,28.1904,28.055,28.063,1044700.0
2012-12-03 09:30:00,35.28,35.44,35.23,35.3,148400.0,28.1028,28.2302,28.063,28.1187,148400.0
2012-12-03 10:00:00,35.29,35.35,35.19,35.28,142500.0,28.1108,28.1585,28.0311,28.1028,142500.0
2012-12-03 10:30:00,35.28,35.32,35.18,35.22,81700.0,28.1028,28.1346,28.0231,28.055,81700.0
2012-12-03 11:00:00,35.22,35.25,35.19,35.24,60400.0,28.055,28.0789,28.0311,28.0709,60400.0
2012-12-03 11:30:00,35.24,35.33,35.21,35.3,142100.0,28.0709,28.1426,28.047,28.1187,142100.0
2012-12-03 12:00:00,35.32,35.32,35.24,35.25,78100.0,28.1346,28.1346,28.0709,28.0789,78100.0
2012-12-03 12:30:00,35.25,35.26,35.21,35.21,43100.0,28.0789,28.0869,28.047,28.047,43100.0
2012-12-03 13:00:00,35.21,35.21,35.14,35.2,100600.0,28.047,28.047,27.9913,28.0391,100600.0
2012-12-03 13:30:00,35.19,35.2,35.1,35.18,78800.0,28.0311,28.0391,27.9594,28.0231,78800.0
2012-12-03 14:00:00,35.18,35.2,35.16,35.19,111900.0,28.0231,28.0391,28.0072,28.0311,111900.0
2012-12-03 14:30:00,35.19,35.21,35.12,35.13,136600.0,28.0311,28.047,27.9753,27.9833,136600.0
2012-12-03 15:00:00,35.14,35.17,35.06,35.14,252800.0,27.9913,28.0152,27.9275,27.9913,252800.0
2012-12-03 15:30:00,35.14,35.24,35.09,35.11,380800.0,27.9913,28.0709,27.9514,27.9674,380800.0
2012-12-04 09:30:00,34.95,35.15,34.94,35.07,196300.0,27.8399,27.9992,27.832,27.9355,196300.0
2012-12-04 10:00:00,35.07,35.16,34.99,35.0,111200.0,27.9355,28.0072,27.8718,27.8797,111200.0
2012-12-04 10:30:00,35.0,35.01,34.93,34.95,118600.0,27.8797,27.8877,27.824,27.8399,118600.0
2012-12-04 11:00:00,34.95,34.95,34.79,34.8,195400.0,27.8399,27.8399,27.7125,27.7204,195400.0
2012-12-04 11:30:00,34.8,34.86,34.8,34.84,134200.0,27.7204,27.7682,27.7204,27.7523,134200.0
2012-12-04 12:00:00,34.84,34.85,34.72,34.82,133500.0,27.7523,27.7603,27.6567,27.7364,133500.0
2012-12-04 12:30:00,34.82,34.92,34.8,34.91,107600.0,27.7364,27.816,27.7204,27.8081,107600.0
2012-12-04 13:00:00,34.91,34.91,34.84,34.89,149300.0,27.8081,27.8081,27.7523,27.7921,149300.0
2012-12-04 13:30:00,34.9,34.98,34.87,34.95,104600.0,27.8001,27.8638,27.7762,27.8399,104600.0
2012-12-04 14:00:00,34.96,34.99,34.87,34.87,132400.0,27.8479,27.8718,27.7762,27.7762,132400.0
2012-12-04 14:30:00,34.87,34.87,34.76,34.77,132600.0,27.7762,27.7762,27.6886,27.6965,132600.0
2012-12-04 15:00:00,34.79,35.0,34.79,34.98,198300.0,27.7125,27.8797,27.7125,27.8638,198300.0
2012-12-04 15:30:00,34.98,34.99,34.89,34.9,307600.0,27.8638,27.8718,27.7921,27.8001,307600.0
2012-12-05 09:30:00,34.94,35.0,34.81,34.9,97700.0,27.832,27.8797,27.7284,27.8001,97700.0
2012-12-05 10:00:00,34.91,35.01,34.89,34.97,132900.0,27.8081,27.8877,27.7921,27.8559,132900.0
2012-12-05 10:30:00,34.96,34.99,34.88,34.93,106400.0,27.8479,27.8718,27.7842,27.824,106400.0
2012-12-05 11:00:00,34.93,35.13,34.9,35.1,126100.0,27.824,27.9833,27.8001,27.9594,126100.0
2012-12-05 11:30:00,35.1,35.25,35.1,35.24,155400.0,27.9594,28.0789,27.9594,28.0709,155400.0
2012-12-05 12:00:00,35.23,35.3,35.16,35.17,143300.0,28.063,28.1187,28.0072,28.0152,143300.0
2012-12-05 12:30:00,35.18,35.26,35.18,35.19,123500.0,28.0231,28.0869,28.0231,28.0311,123500.0
2012-12-05 13:00:00,35.18,35.23,35.13,35.13,101100.0,28.0231,28.063,27.9833,27.9833,101100.0
2012-12-05 13:30:00,35.13,35.14,35.07,35.07,120700.0,27.9833,27.9913,27.9355,27.9355,120700.0
2012-12-05 14:00:00,35.07,35.13,35.07,35.1,73900.0,27.9355,27.9833,27.9355,27.9594,73900.0
2012-12-05 14:30:00,35.09,35.19,35.08,35.17,84800.0,27.9514,28.0311,27.9435,28.0152,84800.0
2012-12-05 15:00:00,35.17,35.25,35.17,35.2,170500.0,28.0152,28.0789,28.0152,28.0391,170500.0
2012-12-05 15:30:00,35.2,35.23,35.14,35.2,363100.0,28.0391,28.063,27.9913,28.0391,363100.0
2012-12-06 09:30:00,35.26,35.26,35.04,35.16,182600.0,28.0869,28.0869,27.9116,28.0072,182600.0
2012-12-06 10:00:00,35.16,35.16,35.01,35.08,89700.0,28.0072,28.0072,27.8877,27.9435,89700.0
2012-12-06 10:30:00,35.08,35.15,35.03,35.12,84400.0,27.9435,27.9992,27.9036,27.9753,84400.0
2012-12-06 11:00:00,35.12,35.18,35.09,35.16,78600.0,27.9753,28.0231,27.9514,28.0072,78600.0
2012-12-06 11:30:00,35.17,35.2,35.13,35.14,71700.0,28.0152,28.0391,27.9833,27.9913,71700.0
2012-12-06 12:00:00,35.14,35.21,35.14,35.16,71300.0,27.9913,28.047,27.9913,28.0072,71300.0
2012-12-06 12:30:00,35.16,35.18,35.08,35.08,79200.0,28.0072,28.0231,27.9435,27.9435,79200.0
2012-12-06 13:00:00,35.08,35.15,35.06,35.13,89500.0,27.9435,27.9992,27.9275,27.9833,89500.0
2012-12-06 13:30:00,35.13,35.19,35.12,35.15,85800.0,27.9833,28.0311,27.9753,27.9992,85800.0
2012-12-06 14:00:00,35.15,35.16,35.05,35.07,178900.0,27.9992,28.0072,27.9196,27.9355,178900.0
2012-12-06 14:30:00,35.07,35.14,35.05,35.07,111900.0,27.9355,27.9913,27.9196,27.9355,111900.0
2012-12-06 15:00:00,35.08,35.1,35.05,35.09,111400.0,27.9435,27.9594,27.9196,27.9514,111400.0
2012-12-06 15:30:00,35.1,35.12,35.04,35.11,512700.0,27.9594,27.9753,27.9116,27.9674,512700.0
2012-12-07 09:30:00,35.19,35.24,35.02,35.13,119000.0,28.0311,28.0709,27.8957,27.9833,119000.0
2012-12-07 10:00:00,35.13,35.13,35.02,35.05,93100.0,27.9833,27.9833,27.8957,27.9196,93100.0
2012-12-07 10:30:00,35.05,35.05,34.94,34.96,99900.0,27.9196,27.9196,27.832,27.8479,99900.0
2012-12-07 11:00:00,34.96,34.98,34.9,34.93,81400.0,27.8479,27.8638,27.8001,27.824,81400.0
2012-12-07 11:30:00,34.94,34.99,34.91,34.95,75600.0,27.832,27.8718,27.8081,27.8399,75600.0
2012-12-07 12:00:00,34.95,35.04,34.93,35.0,169500.0,27.8399,27.9116,27.824,27.8797,169500.0
2012-12-07 12:30:00,35.0,35.08,35.0,35.07,87400.0,27.8797,27.9435,27.8797,27.9355,87400.0
2012-12-07 13:00:00,35.07,35.12,35.07,35.11,64500.0,27.9355,27.9753,27.9355,27.9674,64500.0
2012-12-07 13:30:00,35.12,35.13,35.05,35.05,65100.0,27.9753,27.9833,27.9196,27.9196,65100.0
2012-12-07 14:00:00,35.05,35.08,35.01,35.01,97700.0,27.9196,27.9435,27.8877,27.8877,97700.0
2012-12-07 14:30:00,35.01,35.07,35.01,35.06,85100.0,27.8877,27.9355,27.8877,27.9275,85100.0
2012-12-07 15:00:00,35.05,35.06,35.02,35.02,95200.0,27.9196,27.9275,27.8957,27.8957,95200.0
2012-12-07 15:30:00,35.03,35.11,35.03,35.11,224700.0,27.9036,27.9674,27.9036,27.9674,224700.0
2012-12-10 09:30:00,35.03,35.03,34.83,34.87,103600.0,27.9036,27.9036,27.7443,27.7762,103600.0
2012-12-10 10:00:00,34.87,34.95,34.86,34.91,104300.0,27.7762,27.8399,27.7682,27.8081,104300.0
2012-12-10 10:30:00,34.91,34.95,34.88,34.94,85800.0,27.8081,27.8399,27.7842,27.832,85800.0
2012-12-10 11:00:00,34.94,34.97,34.9,34.91,100000.0,27.832,27.8559,27.8001,27.8081,100000.0
2012-12-10 11:30:00,34.91,34.98,34.91,34.95,82700.0,27.8081,27.8638,27.8081,27.8399,82700.0
2012-12-10 12:00:00,34.95,35.0,34.94,34.97,70300.0,27.8399,27.8797,27.832,27.8559,70300.0
2012-12-10 12:30:00,34.97,35.0,34.88,34.88,113700.0,27.8559,27.8797,27.7842,27.7842,113700.0
2012-12-10 13:00:00,34.88,34.89,34.79,34.8,144900.0,27.7842,27.7921,27.7125,27.7204,144900.0
2012-12-10 13:30:00,34.8,34.84,34.79,34.8,79300.0,27.7204,27.7523,27.7125,27.7204,79300.0
2012-12-10 14:00:00,34.79,34.8,34.76,34.79,105300.0,27.7125,27.7204,27.6886,27.7125,105300.0
2012-12-10 14:30:00,34.79,34.91,34.74,34.9,181500.0,27.7125,27.8081,27.6726,27.8001,181500.0
2012-12-10 15:00:00,34.9,34.95,34.86,34.9,190000.0,27.8001,27.8399,27.7682,27.8001,190000.0
2012-12-10 15:30:00,34.9,34.95,34.84,34.87,318500.0,27.8001,27.8399,27.7523,27.7762,318500.0
2012-12-11 09:30:00,34.99,35.0,34.77,34.89,150500.0,27.8718,27.8797,27.6965,27.7921,150500.0
2012-12-11 10:00:00,34.9,34.99,34.88,34.93,124300.0,27.8001,27.8718,27.7842,27.824,124300.0
2012-12-11 10:30:00,34.92,34.93,34.79,34.79,116400.0,27.816,27.824,27.7125,27.7125,116400.0
2012-12-11 11:00:00,34.8,34.96,34.76,34.94,154500.0,27.7204,27.8479,27.6886,27.832,154500.0
2012-12-11 11:30:00,34.95,34.95,34.82,34.84,72700.0,27.8399,27.8399,27.7364,27.7523,72700.0
2012-12-11 12:00:00,34.85,34.97,34.84,34.94,80400.0,27.7603,27.8559,27.7523,27.832,80400.0
2012-12-11 12:30:00,34.94,34.97,34.87,34.88,72300.0,27.832,27.8559,27.7762,27.7842,72300.0
2012-12-11 13:00:00,34.88,34.9,34.82,34.82,113200.0,27.7842,27.8001,27.7364,27.7364,113200.0
2012-12-11 13:30:00,34.82,34.88,34.82,34.83,78200.0,27.7364,27.7842,27.7364,27.7443,78200.0
2012-12-11 14:00:00,34.83,34.87,34.82,34.84,65300.0,27.7443,27.7762,27.7364,27.7523,65300.0
2012-12-11 14:30:00,34.83,34.84,34.76,34.77,95200.0,27.7443,27.7523,27.6886,27.6965,95200.0
2012-12-11 15:00:00,34.77,34.77,34.66,34.75,141400.0,27.6965,27.6965,27.6089,27.6806,141400.0
2012-12-11 15:30:00,34.76,34.79,34.72,34.78,456400.0,27.6886,27.7125,27.6567,27.7045,456400.0
2012-12-12 09:30:00,34.89,34.95,34.78,34.88,174900.0,27.7921,27.8399,27.7045,27.7842,174900.0
2012-12-12 10:00:00,34.88,34.92,34.83,34.89,97900.0,27.7842,27.816,27.7443,27.7921,97900.0
2012-12-12 10:30:00,34.89,34.95,34.84,34.89,112100.0,27.7921,27.8399,27.7523,27.7921,112100.0
2012-12-12 11:00:00,34.89,34.94,34.85,34.89,93600.0,27.7921,27.832,27.7603,27.7921,93600.0
2012-12-12 11:30:00,34.9,34.9,34.81,34.81,95200.0,27.8001,27.8001,27.7284,27.7284,95200.0
2012-12-12 12:00:00,34.81,34.92,34.81,34.87,95600.0,27.7284,27.816,27.7284,27.7762,95600.0
2012-12-12 12:30:00,34.88,35.07,34.78,35.06,241200.0,27.7842,27.9355,27.7045,27.9275,241200.0
2012-12-12 13:00:00,35.06,35.07,34.94,35.05,198600.0,27.9275,27.9355,27.832,27.9196,198600.0
2012-12-12 13:30:00,35.04,35.06,34.95,34.97,190300.0,27.9116,27.9275,27.8399,27.8559,190300.0
2012-12-12 14:00:00,34.98,34.98,34.86,34.89,124400.0,27.8638,27.8638,27.7682,27.7921,124400.0
2012-12-12 14:30:00,34.88,34.89,34.82,34.87,133500.0,27.7842,27.7921,27.7364,27.7762,133500.0
2012-12-12 15:00:00,34.88,34.89,34.72,34.74,130000.0,27.7842,27.7921,27.6567,27.6726,130000.0
2012-12-12 15:30:00,34.74,34.77,34.67,34.75,309600.0,27.6726,27.6965,27.6169,27.6806,309600.0
2012-12-13 09:30:00,34.73,34.83,34.67,34.75,109700.0,27.6647,27.7443,27.6169,27.6806,109700.0
2012-12-13 10:00:00,34.76,34.78,34.72,34.74,100200.0,27.6886,27.7045,27.6567,27.6726,100200.0
2012-12-13 10:30:00,34.73,34.76,34.61,34.64,108500.0,27.6647,27.6886,27.5691,27.593,108500.0
2012-12-13 11:00:00,34.64,34.68,34.6,34.64,79700.0,27.593,27.6248,27.5611,27.593,79700.0
2012-12-13 11:30:00,34.64,34.67,34.57,34.59,88000.0,27.593,27.6169,27.5372,27.5532,88000.0
2012-12-13 12:00:00,34.61,34.61,34.57,34.57,88600.0,27.5691,27.5691,27.5372,27.5372,88600.0
2012-12-13 12:30:00,34.56,34.59,34.53,34.55,74600.0,27.5293,27.5532,27.5054,27.5213,74600.0
2012-12-13 13:00:00,34.55,34.61,34.49,34.61,104400.0,27.5213,27.5691,27.4735,27.5691,104400.0
2012-12-13 13:30:00,34.61,34.61,34.47,34.47,81800.0,27.5691,27.5691,27.4576,27.4576,81800.0
2012-12-13 14:00:00,34.47,34.52,34.43,34.49,101400.0,27.4576,27.4974,27.4257,27.4735,101400.0
2012-12-13 14:30:00,34.5,34.52,34.48,34.51,87900.0,27.4815,27.4974,27.4655,27.4894,87900.0
2012-12-13 15:00:00,34.51,34.52,34.43,34.45,147400.0,27.4894,27.4974,27.4257,27.4416,147400.0
2012-12-13 15:30:00,34.46,34.52,34.42,34.45,399500.0,27.4496,27.4974,27.4177,27.4416,399500.0
2012-12-14 09:30:00,34.37,34.45,34.3,34.32,103000.0,27.3779,27.4416,27.3222,27.3381,103000.0
2012-12-14 10:00:00,34.32,34.36,34.29,34.33,67900.0,27.3381,27.3699,27.3142,27.3461,67900.0
2012-12-14 10:30:00,34.33,34.38,34.31,34.32,79900.0,27.3461,27.3859,27.3301,27.3381,79900.0
2012-12-14 11:00:00,34.32,34.32,34.2,34.2,144700.0,27.3381,27.3381,27.2425,27.2425,144700.0
2012-12-14 11:30:00,34.2,34.24,34.2,34.23,71800.0,27.2425,27.2744,27.2425,27.2664,71800.0
2012-12-14 12:00:00,34.23,34.34,34.23,34.34,65900.0,27.2664,27.354,27.2664,27.354,65900.0
2012-12-14 12:30:00,34.34,34.35,34.3,34.33,45100.0,27.354,27.362,27.3222,27.3461,45100.0
2012-12-14 13:00:00,34.34,34.34,34.27,34.31,39200.0,27.354,27.354,27.2983,27.3301,39200.0
2012-12-14 13:30:00,34.31,34.36,34.29,34.36,88900.0,27.3301,27.3699,27.3142,27.3699,88900.0
2012-12-14 14:00:00,34.35,34.4,34.33,34.33,54200.0,27.362,27.4018,27.3461,27.3461,54200.0
2012-12-14 14:30:00,34.33,34.34,34.27,34.28,102100.0,27.3461,27.354,27.2983,27.3062,102100.0
2012-12-14 15:00:00,34.28,34.3,34.22,34.26,78300.0,27.3062,27.3222,27.2584,27.2903,78300.0
2012-12-14 15:30:00,34.25,34.31,34.2,34.22,407600.0,27.2823,27.3301,27.2425,27.2584,407600.0
2012-12-17 09:30:00,34.4,34.58,34.34,34.51,233200.0,27.4018,27.5452,27.354,27.4894,233200.0
2012-12-17 10:00:00,34.53,34.68,34.51,34.54,147800.0,27.5054,27.6248,27.4894,27.5133,147800.0
2012-12-17 10:30:00,34.54,34.64,34.54,34.57,123600.0,27.5133,27.593,27.5133,27.5372,123600.0
2012-12-17 11:00:00,34.57,34.61,34.54,34.59,120700.0,27.5372,27.5691,27.5133,27.5532,120700.0
2012-12-17 11:30:00,34.58,34.68,34.57,34.63,114200.0,27.5452,27.6248,27.5372,27.585,114200.0
2012-12-17 12:00:00,34.62,34.63,34.57,34.57,135000.0,27.5771,27.585,27.5372,27.5372,135000.0
2012-12-17 12:30:00,34.57,34.61,34.5,34.51,129300.0,27.5372,27.5691,27.4815,27.4894,129300.0
2012-12-17 13:00:00,34.52,34.55,34.45,34.48,129000.0,27.4974,27.5213,27.4416,27.4655,129000.0
2012-12-17 13:30:00,34.47,34.47,34.38,34.4,155300.0,27.4576,27.4576,27.3859,27.4018,155300.0
2012-12-17 14:00:00,34.4,34.41,34.35,34.39,197800.0,27.4018,27.4098,27.362,27.3938,197800.0
2012-12-17 14:30:00,34.4,34.41,34.34,34.35,193300.0,27.4018,27.4098,27.354,27.362,193300.0
2012-12-17 15:00:00,34.34,34.37,34.34,34.35,218700.0,27.354,27.3779,27.354,27.362,218700.0
2012-12-17 15:30:00,34.34,34.49,34.34,34.48,573200.0,27.354,27.4735,27.354,27.4655,573200.0
2012-12-18 09:30:00,34.58,34.6,34.34,34.46,162000.0,27.5452,27.5611,27.354,27.4496,162000.0
2012-12-18 10:00:00,34.46,34.5,34.4,34.48,137900.0,27.4496,27.4815,27.4018,27.4655,137900.0
2012-12-18 10:30:00,34.48,34.59,34.47,34.54,140300.0,27.4655,27.5532,27.4576,27.5133,140300.0
2012-12-18 11:00:00,34.55,34.65,34.54,34.6,285200.0,27.5213,27.601,27.5133,27.5611,285200.0
2012-12-18 11:30:00,34.61,34.62,34.57,34.58,164400.0,27.5691,27.5771,27.5372,27.5452,164400.0
2012-12-18 12:00:00,34.57,34.59,34.52,34.54,111100.0,27.5372,27.5532,27.4974,27.5133,111100.0
2012-12-18 12:30:00,34.53,34.64,34.52,34.61,217700.0,27.5054,27.593,27.4974,27.5691,217700.0
2012-12-18 13:00:00,34.61,34.63,34.54,34.54,156600.0,27.5691,27.585,27.5133,27.5133,156600.0
2012-12-18 13:30:00,34.54,34.58,34.51,34.52,198400.0,27.5133,27.5452,27.4894,27.4974,198400.0
2012-12-18 14:00:00,34.52,34.55,34.3,34.32,400500.0,27.4974,27.5213,27.3222,27.3381,400500.0
2012-12-18 14:30:00,34.32,34.56,34.32,34.55,228600.0,27.3381,27.5293,27.3381,27.5213,228600.0
2012-12-18 15:00:00,34.55,34.55,34.45,34.47,222900.0,27.5213,27.5213,27.4416,27.4576,222900.0
2012-12-18 15:30:00,34.47,34.62,34.44,34.6,831800.0,27.4576,27.5771,27.4337,27.5611,831800.0
2012-12-19 09:30:00,34.6,34.9,34.54,34.85,570700.0,27.5611,27.8001,27.5133,27.7603,570700.0
2012-12-19 10:00:00,34.84,34.99,34.83,34.98,603700.0,27.7523,27.8718,27.7443,27.8638,603700.0
2012-12-19 10:30:00,34.97,35.06,34.91,34.97,440500.0,27.8559,27.9275,27.8081,27.8559,440500.0
2012-12-19 11:00:00,34.97,35.08,34.96,35.05,252400.0,27.8559,27.9435,27.8479,27.9196,252400.0
2012-12-19 11:30:00,35.05,35.14,35.03,35.09,238200.0,27.9196,27.9913,27.9036,27.9514,238200.0
2012-12-19 12:00:00,35.09,35.11,35.05,35.06,127700.0,27.9514,27.9674,27.9196,27.9275,127700.0
2012-12-19 12:30:00,35.06,35.07,35.0,35.01,131800.0,27.9275,27.9355,27.8797,27.8877,131800.0
2012-12-19 13:00:00,35.02,35.06,34.95,35.03,138300.0,27.8957,27.9275,27.8399,27.9036,138300.0
2012-12-19 13:30:00,35.03,35.12,35.02,35.07,106200.0,27.9036,27.9753,27.8957,27.9355,106200.0
2012-12-19 14:00:00,35.08,35.09,35.01,35.03,128400.0,27.9435,27.9514,27.8877,27.9036,128400.0
2012-12-19 14:30:00,35.03,35.03,34.9,34.96,148500.0,27.9036,27.9036,27.8001,27.8479,148500.0
2012-12-19 15:00:00,34.95,34.96,34.91,34.94,97600.0,27.8399,27.8479,27.8081,27.832,97600.0
2012-12-19 15:30:00,34.94,34.95,34.76,34.77,540600.0,27.832,27.8399,27.6886,27.6965,540600.0
2012-12-20 09:30:00,34.7,34.92,34.67,34.9,194900.0,27.6408,27.816,27.6169,27.8001,194900.0
2012-12-20 10:00:00,34.9,34.99,34.88,34.96,195600.0,27.8001,27.8718,27.7842,27.8479,195600.0
2012-12-20 10:30:00,34.95,35.16,34.95,35.16,215700.0,27.8399,28.0072,27.8399,28.0072,215700.0
2012-12-20 11:00:00,35.15,35.18,35.07,35.08,259800.0,27.9992,28.0231,27.9355,27.9435,259800.0
2012-12-20 11:30:00,35.07,35.1,35.02,35.1,136400.0,27.9355,27.9594,27.8957,27.9594,136400.0
2012-12-20 12:00:00,35.09,35.11,35.04,35.04,157500.0,27.9514,27.9674,27.9116,27.9116,157500.0
2012-12-20 12:30:00,35.04,35.09,35.03,35.05,76100.0,27.9116,27.9514,27.9036,27.9196,76100.0
2012-12-20 13:00:00,35.05,35.06,34.96,35.03,131300.0,27.9196,27.9275,27.8479,27.9036,131300.0
2012-12-20 13:30:00,35.03,35.21,35.02,35.21,178000.0,27.9036,28.047,27.8957,28.047,178000.0
2012-12-20 14:00:00,35.2,35.2,35.13,35.19,139200.0,28.0391,28.0391,27.9833,28.0311,139200.0
2012-12-20 14:30:00,35.2,35.25,35.18,35.22,207800.0,28.0391,28.0789,28.0231,28.055,207800.0
2012-12-20 15:00:00,35.22,35.22,35.16,35.18,179800.0,28.055,28.055,28.0072,28.0231,179800.0
2012-12-20 15:30:00,35.18,35.28,35.16,35.27,599400.0,28.0231,28.1028,28.0072,28.0948,599400.0
2012-12-21 09:30:00,35.06,35.14,34.7,35.13,1196400.0,27.9275,27.9913,27.6408,27.9833,1196400.0
2012-12-21 10:00:00,35.14,35.23,35.08,35.22,266300.0,27.9913,28.063,27.9435,28.055,266300.0
2012-12-21 10:30:00,35.21,35.23,35.01,35.01,163200.0,28.047,28.063,27.8877,27.8877,163200.0
2012-12-21 11:00:00,35.01,35.05,34.89,34.97,104100.0,27.8877,27.9196,27.7921,27.8559,104100.0
2012-12-21 11:30:00,34.97,35.0,34.86,35.0,194500.0,27.8559,27.8797,27.7682,27.8797,194500.0
2012-12-21 12:00:00,34.99,35.03,34.95,34.96,170400.0,27.8718,27.9036,27.8399,27.8479,170400.0
2012-12-21 12:30:00,34.95,34.98,34.91,34.96,92500.0,27.8399,27.8638,27.8081,27.8479,92500.0
2012-12-21 13:00:00,34.97,35.0,34.91,34.95,103100.0,27.8559,27.8797,27.8081,27.8399,103100.0
2012-12-21 13:30:00,34.95,35.06,34.95,35.05,80800.0,27.8399,27.9275,27.8399,27.9196,80800.0
2012-12-21 14:00:00,35.05,35.1,35.02,35.03,125000.0,27.9196,27.9594,27.8957,27.9036,125000.0
2012-12-21 14:30:00,35.02,35.04,34.94,35.01,141700.0,27.8957,27.9116,27.832,27.8877,141700.0
2012-12-21 15:00:00,35.0,35.08,34.98,35.08,128300.0,27.8797,27.9435,27.8638,27.9435,128300.0
2012-12-21 15:30:00,35.08,35.15,34.98,35.03,492100.0,27.9435,27.9992,27.8638,27.9036,492100.0
2012-12-24 09:30:00,34.9,35.02,34.7,34.8,136300.0,27.8001,27.8957,27.6408,27.7204,136300.0
2012-12-24 10:00:00,34.81,34.82,34.79,34.82,67100.0,27.7284,27.7364,27.7125,27.7364,67100.0
2012-12-24 10:30:00,34.83,34.91,34.82,34.87,78900.0,27.7443,27.8081,27.7364,27.7762,78900.0
2012-12-24 11:00:00,34.87,34.89,34.83,34.84,88200.0,27.7762,27.7921,27.7443,27.7523,88200.0
2012-12-24 11:30:00,34.84,34.86,34.83,34.84,54600.0,27.7523,27.7682,27.7443,27.7523,54600.0
2012-12-24 12:00:00,34.84,34.85,34.79,34.8,74700.0,27.7523,27.7603,27.7125,27.7204,74700.0
2012-12-24 12:30:00,34.8,34.84,34.8,34.81,150900.0,27.7204,27.7523,27.7204,27.7284,150900.0
2012-12-26 09:30:00,34.8,34.87,34.73,34.79,178500.0,27.7204,27.7762,27.6647,27.7125,178500.0
2012-12-26 10:00:00,34.79,34.82,34.73,34.8,115000.0,27.7125,27.7364,27.6647,27.7204,115000.0
2012-12-26 10:30:00,34.8,34.8,34.66,34.66,83600.0,27.7204,27.7204,27.6089,27.6089,83600.0
2012-12-26 11:00:00,34.66,34.68,34.52,34.52,114700.0,27.6089,27.6248,27.4974,27.4974,114700.0
2012-12-26 11:30:00,34.52,34.64,34.5,34.64,76500.0,27.4974,27.593,27.4815,27.593,76500.0
2012-12-26 12:00:00,34.64,34.66,34.56,34.6,152600.0,27.593,27.6089,27.5293,27.5611,152600.0
2012-12-26 12:30:00,34.59,34.63,34.58,34.6,161800.0,27.5532,27.585,27.5452,27.5611,161800.0
2012-12-26 13:00:00,34.61,34.61,34.57,34.6,84300.0,27.5691,27.5691,27.5372,27.5611,84300.0
2012-12-26 13:30:00,34.6,34.61,34.56,34.59,102800.0,27.5611,27.5691,27.5293,27.5532,102800.0
2012-12-26 14:00:00,34.59,34.67,34.59,34.6,112500.0,27.5532,27.6169,27.5532,27.5611,112500.0
2012-12-26 14:30:00,34.6,34.72,34.58,34.69,199800.0,27.5611,27.6567,27.5452,27.6328,199800.0
2012-12-26 15:00:00,34.69,34.69,34.64,34.66,187000.0,27.6328,27.6328,27.593,27.6089,187000.0
2012-12-26 15:30:00,34.67,34.67,34.6,34.6,284200.0,27.6169,27.6169,27.5611,27.5611,284200.0
2012-12-27 09:30:00,34.61,34.74,34.33,34.62,148800.0,27.5691,27.6726,27.3461,27.5771,148800.0
2012-12-27 10:00:00,34.61,34.61,34.35,34.42,151100.0,27.5691,27.5691,27.362,27.4177,151100.0
2012-12-27 10:30:00,34.42,34.44,34.34,34.42,158200.0,27.4177,27.4337,27.354,27.4177,158200.0
2012-12-27 11:00:00,34.42,34.44,34.33,34.35,118200.0,27.4177,27.4337,27.3461,27.362,118200.0
2012-12-27 11:30:00,34.34,34.4,34.33,34.35,125500.0,27.354,27.4018,27.3461,27.362,125500.0
2012-12-27 12:00:00,34.36,34.36,34.28,34.3,118100.0,27.3699,27.3699,27.3062,27.3222,118100.0
2012-12-27 12:30:00,34.3,34.32,34.2,34.31,128200.0,27.3222,27.3381,27.2425,27.3301,128200.0
2012-12-27 13:00:00,34.32,34.38,34.25,34.27,64400.0,27.3381,27.3859,27.2823,27.2983,64400.0
2012-12-27 13:30:00,34.26,34.29,34.23,34.26,102000.0,27.2903,27.3142,27.2664,27.2903,102000.0
2012-12-27 14:00:00,34.27,34.34,34.26,34.3,121800.0,27.2983,27.354,27.2903,27.3222,121800.0
2012-12-27 14:30:00,34.3,34.47,34.28,34.43,205400.0,27.3222,27.4576,27.3062,27.4257,205400.0
2012-12-27 15:00:00,34.43,34.53,34.4,34.5,198500.0,27.4257,27.5054,27.4018,27.4815,198500.0
2012-12-27 15:30:00,34.51,34.63,34.51,34.54,290000.0,27.4894,27.585,27.4894,27.5133,290000.0
2012-12-28 09:30:00,34.29,34.41,34.28,34.3,165500.0,27.3142,27.4098,27.3062,27.3222,165500.0
2012-12-28 10:00:00,34.3,34.39,34.3,34.36,169600.0,27.3222,27.3938,27.3222,27.3699,169600.0
2012-12-28 10:30:00,34.36,34.53,34.36,34.43,186800.0,27.3699,27.5054,27.3699,27.4257,186800.0
2012-12-28 11:00:00,34.43,34.49,34.43,34.44,82800.0,27.4257,27.4735,27.4257,27.4337,82800.0
2012-12-28 11:30:00,34.44,34.45,34.4,34.44,101000.0,27.4337,27.4416,27.4018,27.4337,101000.0
2012-12-28 12:00:00,34.44,34.45,34.4,34.42,70300.0,27.4337,27.4416,27.4018,27.4177,70300.0
2012-12-28 12:30:00,34.42,34.43,34.37,34.4,62400.0,27.4177,27.4257,27.3779,27.4018,62400.0
2012-12-28 13:00:00,34.4,34.44,34.39,34.41,72500.0,27.4018,27.4337,27.3938,27.4098,72500.0
2012-12-28 13:30:00,34.41,34.43,34.39,34.42,125400.0,27.4098,27.4257,27.3938,27.4177,125400.0
2012-12-28 14:00:00,34.43,34.43,34.34,34.37,58700.0,27.4257,27.4257,27.354,27.3779,58700.0
2012-12-28 14:30:00,34.37,34.4,34.35,34.4,67800.0,27.3779,27.4018,27.362,27.4018,67800.0
2012-12-28 15:00:00,34.39,34.42,34.37,34.39,212400.0,27.3938,27.4177,27.3779,27.3938,212400.0
2012-12-28 15:30:00,34.39,34.4,34.23,34.23,544400.0,27.3938,27.4018,27.2664,27.2664,544400.0
2012-12-31 09:30:00,34.12,34.17,33.95,34.01,146000.0,27.1788,27.2186,27.0434,27.0912,146000.0
2012-12-31 10:00:00,34.01,34.17,34.0,34.11,113200.0,27.0912,27.2186,27.0832,27.1708,113200.0
2012-12-31 10:30:00,34.1,34.17,33.99,34.01,101400.0,27.1628,27.2186,27.0752,27.0912,101400.0
2012-12-31 11:00:00,34.0,34.13,33.98,34.01,126100.0,27.0832,27.1867,27.0673,27.0912,126100.0
2012-12-31 11:30:00,34.0,34.03,33.96,33.98,99700.0,27.0832,27.1071,27.0513,27.0673,99700.0
2012-12-31 12:00:00,33.97,34.02,33.96,34.0,91300.0,27.0593,27.0991,27.0513,27.0832,91300.0
2012-12-31 12:30:00,34.01,34.17,34.0,34.07,131200.0,27.0912,27.2186,27.0832,27.1389,131200.0
2012-12-31 13:00:00,34.08,34.13,34.0,34.08,97800.0,27.1469,27.1867,27.0832,27.1469,97800.0
2012-12-31 13:30:00,34.07,34.15,33.97,34.06,263600.0,27.1389,27.2027,27.0593,27.131,263600.0
2012-12-31 14:00:00,34.06,34.2,34.05,34.2,96100.0,27.131,27.2425,27.123,27.2425,96100.0
2012-12-31 14:30:00,34.2,34.32,34.15,34.29,117700.0,27.2425,27.3381,27.2027,27.3142,117700.0
2012-12-31 15:00:00,34.29,34.34,34.18,34.23,229300.0,27.3142,27.354,27.2266,27.2664,229300.0
2012-12-31 15:30:00,34.24,34.47,34.24,34.46,515100.0,27.2744,27.4576,27.2744,27.4496,515100.0
2013-01-02 09:30:00,35.01,35.03,34.79,35.0,268200.0,27.8877,27.9036,27.7125,27.8797,268200.0
2013-01-02 10:00:00,35.02,35.2,34.99,35.05,211200.0,27.8957,28.0391,27.8718,27.9196,211200.0
2013-01-02 10:30:00,35.06,35.07,34.99,35.04,225900.0,27.9275,27.9355,27.8718,27.9116,225900.0
2013-01-02 11:00:00,35.04,35.12,35.03,35.11,136900.0,27.9116,27.9753,27.9036,27.9674,136900.0
2013-01-02 11:30:00,35.11,35.13,35.03,35.06,117000.0,27.9674,27.9833,27.9036,27.9275,117000.0
2013-01-02 12:00:00,35.05,35.12,35.04,35.09,74700.0,27.9196,27.9753,27.9116,27.9514,74700.0
2013-01-02 12:30:00,35.09,35.14,35.08,35.12,50900.0,27.9514,27.9913,27.9435,27.9753,50900.0
2013-01-02 13:00:00,35.12,35.25,35.11,35.25,84300.0,27.9753,28.0789,27.9674,28.0789,84300.0
2013-01-02 13:30:00,35.25,35.27,35.23,35.24,157800.0,28.0789,28.0948,28.063,28.0709,157800.0
2013-01-02 14:00:00,35.24,35.32,35.22,35.32,140500.0,28.0709,28.1346,28.055,28.1346,140500.0
2013-01-02 14:30:00,35.31,35.32,35.26,35.27,82700.0,28.1267,28.1346,28.0869,28.0948,82700.0
2013-01-02 15:00:00,35.28,35.33,35.26,35.3,199800.0,28.1028,28.1426,28.0869,28.1187,199800.0
2013-01-02 15:30:00,35.3,35.51,35.3,35.51,588500.0,28.1187,28.286,28.1187,28.286,588500.0
2013-01-03 09:30:00,35.47,35.58,35.25,35.38,206500.0,28.2541,28.3418,28.0789,28.1824,206500.0
2013-01-03 10:00:00,35.39,35.5,35.38,35.46,100800.0,28.1904,28.278,28.1824,28.2462,100800.0
2013-01-03 10:30:00,35.46,35.49,35.4,35.44,94600.0,28.2462,28.2701,28.1984,28.2302,94600.0
2013-01-03 11:00:00,35.43,35.48,35.41,35.45,98300.0,28.2223,28.2621,28.2063,28.2382,98300.0
2013-01-03 11:30:00,35.45,35.55,35.45,35.53,98200.0,28.2382,28.3179,28.2382,28.3019,98200.0
2013-01-03 12:00:00,35.53,35.59,35.53,35.56,91300.0,28.3019,28.3497,28.3019,28.3258,91300.0
2013-01-03 12:30:00,35.56,35.57,35.47,35.49,115000.0,28.3258,28.3338,28.2541,28.2701,115000.0
2013-01-03 13:00:00,35.49,35.53,35.45,35.48,111200.0,28.2701,28.3019,28.2382,28.2621,111200.0
2013-01-03 13:30:00,35.49,35.55,35.48,35.52,164200.0,28.2701,28.3179,28.2621,28.294,164200.0
2013-01-03 14:00:00,35.52,35.54,35.36,35.46,311400.0,28.294,28.3099,28.1665,28.2462,311400.0
2013-01-03 14:30:00,35.46,35.52,35.38,35.49,95800.0,28.2462,28.294,28.1824,28.2701,95800.0
2013-01-03 15:00:00,35.48,35.52,35.43,35.46,119400.0,28.2621,28.294,28.2223,28.2462,119400.0
2013-01-03 15:30:00,35.45,35.54,35.39,35.49,377900.0,28.2382,28.3099,28.1904,28.2701,377900.0
2013-01-04 09:30:00,35.41,35.49,35.14,35.47,101500.0,28.2063,28.2701,27.9913,28.2541,101500.0
2013-01-04 10:00:00,35.48,35.49,35.4,35.4,112200.0,28.2621,28.2701,28.1984,28.1984,112200.0
2013-01-04 10:30:00,35.41,35.42,35.32,35.34,123000.0,28.2063,28.2143,28.1346,28.1506,123000.0
2013-01-04 11:00:00,35.34,35.42,35.34,35.37,89900.0,28.1506,28.2143,28.1506,28.1745,89900.0
2013-01-04 11:30:00,35.38,35.44,35.33,35.33,101200.0,28.1824,28.2302,28.1426,28.1426,101200.0
2013-01-04 12:00:00,35.34,35.39,35.34,35.39,43200.0,28.1506,28.1904,28.1506,28.1904,43200.0
2013-01-04 12:30:00,35.39,35.4,35.3,35.31,65100.0,28.1904,28.1984,28.1187,28.1267,65100.0
2013-01-04 13:00:00,35.32,35.34,35.26,35.34,109300.0,28.1346,28.1506,28.0869,28.1506,109300.0
2013-01-04 13:30:00,35.34,35.36,35.32,35.34,79900.0,28.1506,28.1665,28.1346,28.1506,79900.0
2013-01-04 14:00:00,35.34,35.34,35.28,35.31,108500.0,28.1506,28.1506,28.1028,28.1267,108500.0
2013-01-04 14:30:00,35.32,35.32,35.26,35.29,112100.0,28.1346,28.1346,28.0869,28.1108,112100.0
2013-01-04 15:00:00,35.3,35.35,35.27,35.33,179500.0,28.1187,28.1585,28.0948,28.1426,179500.0
2013-01-04 15:30:00,35.33,35.41,35.32,35.37,386200.0,28.1426,28.2063,28.1346,28.1745,386200.0
2013-01-07 09:30:00,35.15,35.24,35.06,35.1,143300.0,27.9992,28.0709,27.9275,27.9594,143300.0
2013-01-07 10:00:00,35.09,35.14,35.04,35.13,56900.0,27.9514,27.9913,27.9116,27.9833,56900.0
2013-01-07 10:30:00,35.13,35.2,35.12,35.18,88700.0,27.9833,28.0391,27.9753,28.0231,88700.0
2013-01-07 11:00:00,35.18,35.29,35.18,35.26,81000.0,28.0231,28.1108,28.0231,28.0869,81000.0
2013-01-07 11:30:00,35.27,35.27,35.2,35.26,85200.0,28.0948,28.0948,28.0391,28.0869,85200.0
2013-01-07 12:00:00,35.26,35.29,35.22,35.26,58000.0,28.0869,28.1108,28.055,28.0869,58000.0
2013-01-07 12:30:00,35.25,35.27,35.19,35.21,62200.0,28.0789,28.0948,28.0311,28.047,62200.0
2013-01-07 13:00:00,35.21,35.28,35.21,35.27,110200.0,28.047,28.1028,28.047,28.0948,110200.0
2013-01-07 13:30:00,35.27,35.34,35.25,35.3,73900.0,28.0948,28.1506,28.0789,28.1187,73900.0
2013-01-07 14:00:00,35.31,35.32,35.27,35.32,85200.0,28.1267,28.1346,28.0948,28.1346,85200.0
2013-01-07 14:30:00,35.32,35.34,35.28,35.33,102900.0,28.1346,28.1506,28.1028,28.1426,102900.0
2013-01-07 15:00:00,35.34,35.36,35.3,35.35,111600.0,28.1506,28.1665,28.1187,28.1585,111600.0
2013-01-07 15:30:00,35.34,35.36,35.31,35.32,217300.0,28.1506,28.1665,28.1267,28.1346,217300.0
2013-01-08 09:30:00,35.22,35.32,35.1,35.23,150100.0,28.055,28.1346,27.9594,28.063,150100.0
2013-01-08 10:00:00,35.23,35.3,35.14,35.2,132200.0,28.063,28.1187,27.9913,28.0391,132200.0
2013-01-08 10:30:00,35.2,35.22,35.08,35.14,108500.0,28.0391,28.055,27.9435,27.9913,108500.0
2013-01-08 11:00:00,35.13,35.18,35.12,35.13,104600.0,27.9833,28.0231,27.9753,27.9833,104600.0
2013-01-08 11:30:00,35.12,35.13,34.99,35.01,106100.0,27.9753,27.9833,27.8718,27.8877,106100.0
2013-01-08 12:00:00,35.01,35.03,34.96,34.98,82200.0,27.8877,27.9036,27.8479,27.8638,82200.0
2013-01-08 12:30:00,34.97,34.98,34.87,34.88,114600.0,27.8559,27.8638,27.7762,27.7842,114600.0
2013-01-08 13:00:00,34.88,34.94,34.85,34.86,100600.0,27.7842,27.832,27.7603,27.7682,100600.0
2013-01-08 13:30:00,34.86,34.98,34.86,34.95,148100.0,27.7682,27.8638,27.7682,27.8399,148100.0
2013-01-08 14:00:00,34.95,34.98,34.87,34.89,126500.0,27.8399,27.8638,27.7762,27.7921,126500.0
2013-01-08 14:30:00,34.9,34.93,34.87,34.87,121500.0,27.8001,27.824,27.7762,27.7762,121500.0
2013-01-08 15:00:00,34.87,34.91,34.87,34.9,194400.0,27.7762,27.8081,27.7762,27.8001,194400.0
2013-01-08 15:30:00,34.91,34.91,34.81,34.87,689800.0,27.8081,27.8081,27.7284,27.7762,689800.0
2013-01-09 09:30:00,34.89,35.02,34.83,34.9,223300.0,27.7921,27.8957,27.7443,27.8001,223300.0
2013-01-09 10:00:00,34.9,34.93,34.81,34.84,150800.0,27.8001,27.824,27.7284,27.7523,150800.0
2013-01-09 10:30:00,34.84,34.85,34.82,34.84,107600.0,27.7523,27.7603,27.7364,27.7523,107600.0
2013-01-09 11:00:00,34.83,34.87,34.8,34.87,106900.0,27.7443,27.7762,27.7204,27.7762,106900.0
2013-01-09 11:30:00,34.88,34.88,34.78,34.84,157300.0,27.7842,27.7842,27.7045,27.7523,157300.0
2013-01-09 12:00:00,34.85,34.88,34.81,34.83,78600.0,27.7603,27.7842,27.7284,27.7443,78600.0
2013-01-09 12:30:00,34.82,34.85,34.8,34.85,87000.0,27.7364,27.7603,27.7204,27.7603,87000.0
2013-01-09 13:00:00,34.85,34.85,34.82,34.84,64700.0,27.7603,27.7603,27.7364,27.7523,64700.0
2013-01-09 13:30:00,34.84,34.87,34.83,34.85,75400.0,27.7523,27.7762,27.7443,27.7603,75400.0
2013-01-09 14:00:00,34.85,34.86,34.82,34.83,118000.0,27.7603,27.7682,27.7364,27.7443,118000.0
2013-01-09 14:30:00,34.83,34.85,34.76,34.77,103800.0,27.7443,27.7603,27.6886,27.6965,103800.0
2013-01-09 15:00:00,34.77,34.77,34.74,34.75,189400.0,27.6965,27.6965,27.6726,27.6806,189400.0
2013-01-09 15:30:00,34.75,34.86,34.73,34.85,313000.0,27.6806,27.7682,27.6647,27.7603,313000.0
2013-01-10 09:30:00,35.08,35.09,34.97,35.05,66900.0,27.9435,27.9514,27.8559,27.9196,66900.0
2013-01-10 10:00:00,35.06,35.06,34.9,34.92,74400.0,27.9275,27.9275,27.8001,27.816,74400.0
2013-01-10 10:30:00,34.93,34.96,34.86,34.89,98900.0,27.824,27.8479,27.7682,27.7921,98900.0
2013-01-10 11:00:00,34.88,34.95,34.86,34.91,90200.0,27.7842,27.8399,27.7682,27.8081,90200.0
2013-01-10 11:30:00,34.92,34.96,34.89,34.92,70100.0,27.816,27.8479,27.7921,27.816,70100.0
2013-01-10 12:00:00,34.92,34.95,34.89,34.9,79000.0,27.816,27.8399,27.7921,27.8001,79000.0
2013-01-10 12:30:00,34.91,34.99,34.9,34.98,128800.0,27.8081,27.8718,27.8001,27.8638,128800.0
2013-01-10 13:00:00,34.99,35.0,34.93,34.98,70100.0,27.8718,27.8797,27.824,27.8638,70100.0
2013-01-10 13:30:00,34.99,35.06,34.98,35.03,94000.0,27.8718,27.9275,27.8638,27.9036,94000.0
2013-01-10 14:00:00,35.03,35.04,34.94,34.99,128700.0,27.9036,27.9116,27.832,27.8718,128700.0
2013-01-10 14:30:00,35.0,35.07,35.0,35.03,124900.0,27.8797,27.9355,27.8797,27.9036,124900.0
2013-01-10 15:00:00,35.03,35.07,35.02,35.02,214100.0,27.9036,27.9355,27.8957,27.8957,214100.0
2013-01-10 15:30:00,35.02,35.13,34.95,35.13,493300.0,27.8957,27.9833,27.8399,27.9833,493300.0
2013-01-11 09:30:00,35.17,35.24,35.09,35.13,133700.0,28.0152,28.0709,27.9514,27.9833,133700.0
2013-01-11 10:00:00,35.13,35.15,35.06,35.11,80200.0,27.9833,27.9992,27.9275,27.9674,80200.0
2013-01-11 10:30:00,35.11,35.19,35.11,35.19,44000.0,27.9674,28.0311,27.9674,28.0311,44000.0
2013-01-11 11:00:00,35.19,35.24,35.18,35.22,78600.0,28.0311,28.0709,28.0231,28.055,78600.0
2013-01-11 11:30:00,35.22,35.25,35.18,35.24,60500.0,28.055,28.0789,28.0231,28.0709,60500.0
2013-01-11 12:00:00,35.24,35.26,35.2,35.25,41900.0,28.0709,28.0869,28.0391,28.0789,41900.0
2013-01-11 12:30:00,35.24,35.27,35.22,35.25,50900.0,28.0709,28.0948,28.055,28.0789,50900.0
2013-01-11 13:00:00,35.25,35.26,35.19,35.22,50100.0,28.0789,28.0869,28.0311,28.055,50100.0
2013-01-11 13:30:00,35.22,35.27,35.22,35.26,62800.0,28.055,28.0948,28.055,28.0869,62800.0
2013-01-11 14:00:00,35.25,35.31,35.25,35.31,80500.0,28.0789,28.1267,28.0789,28.1267,80500.0
2013-01-11 14:30:00,35.31,35.34,35.3,35.3,69900.0,28.1267,28.1506,28.1187,28.1187,69900.0
2013-01-11 15:00:00,35.3,35.36,35.29,35.32,108300.0,28.1187,28.1665,28.1108,28.1346,108300.0
2013-01-11 15:30:00,35.32,35.33,35.24,35.26,374700.0,28.1346,28.1426,28.0709,28.0869,374700.0
2013-01-14 09:30:00,35.21,35.21,35.06,35.1,122500.0,28.047,28.047,27.9275,27.9594,122500.0
2013-01-14 10:00:00,35.09,35.09,34.99,35.03,88500.0,27.9514,27.9514,27.8718,27.9036,88500.0
2013-01-14 10:30:00,35.04,35.05,35.0,35.02,77500.0,27.9116,27.9196,27.8797,27.8957,77500.0
2013-01-14 11:00:00,35.02,35.04,34.99,35.04,61900.0,27.8957,27.9116,27.8718,27.9116,61900.0
2013-01-14 11:30:00,35.05,35.07,35.03,35.05,113000.0,27.9196,27.9355,27.9036,27.9196,113000.0
2013-01-14 12:00:00,35.05,35.06,34.99,35.01,48900.0,27.9196,27.9275,27.8718,27.8877,48900.0
2013-01-14 12:30:00,35.01,35.02,34.96,34.97,66200.0,27.8877,27.8957,27.8479,27.8559,66200.0
2013-01-14 13:00:00,34.97,35.03,34.96,35.03,84900.0,27.8559,27.9036,27.8479,27.9036,84900.0
2013-01-14 13:30:00,35.03,35.12,35.01,35.11,58200.0,27.9036,27.9753,27.8877,27.9674,58200.0
2013-01-14 14:00:00,35.11,35.14,35.09,35.13,196200.0,27.9674,27.9913,27.9514,27.9833,196200.0
2013-01-14 14:30:00,35.14,35.16,35.11,35.15,81900.0,27.9913,28.0072,27.9674,27.9992,81900.0
2013-01-14 15:00:00,35.15,35.19,35.15,35.16,133900.0,27.9992,28.0311,27.9992,28.0072,133900.0
2013-01-14 15:30:00,35.16,35.19,35.09,35.19,334400.0,28.0072,28.0311,27.9514,28.0311,334400.0
2013-01-15 09:30:00,35.0,35.14,34.96,35.09,99200.0,27.8797,27.9913,27.8479,27.9514,99200.0
2013-01-15 10:00:00,35.09,35.17,35.02,35.02,108600.0,27.9514,28.0152,27.8957,27.8957,108600.0
2013-01-15 10:30:00,35.01,35.12,35.01,35.1,89700.0,27.8877,27.9753,27.8877,27.9594,89700.0
2013-01-15 11:00:00,35.11,35.12,35.06,35.06,56800.0,27.9674,27.9753,27.9275,27.9275,56800.0
2013-01-15 11:30:00,35.06,35.08,35.04,35.04,59100.0,27.9275,27.9435,27.9116,27.9116,59100.0
2013-01-15 12:00:00,35.04,35.09,35.04,35.04,71700.0,27.9116,27.9514,27.9116,27.9116,71700.0
2013-01-15 12:30:00,35.05,35.08,35.04,35.06,79700.0,27.9196,27.9435,27.9116,27.9275,79700.0
2013-01-15 13:00:00,35.07,35.09,35.06,35.08,99300.0,27.9355,27.9514,27.9275,27.9435,99300.0
2013-01-15 13:30:00,35.07,35.11,35.02,35.03,132200.0,27.9355,27.9674,27.8957,27.9036,132200.0
2013-01-15 14:00:00,35.03,35.09,35.02,35.04,122600.0,27.9036,27.9514,27.8957,27.9116,122600.0
2013-01-15 14:30:00,35.04,35.07,35.03,35.03,145700.0,27.9116,27.9355,27.9036,27.9036,145700.0
2013-01-15 15:00:00,35.04,35.1,35.03,35.08,320000.0,27.9116,27.9594,27.9036,27.9435,320000.0
2013-01-15 15:30:00,35.08,35.09,35.05,35.07,374800.0,27.9435,27.9514,27.9196,27.9355,374800.0
2013-01-16 09:30:00,35.02,35.06,34.94,35.02,111700.0,27.8957,27.9275,27.832,27.8957,111700.0
2013-01-16 10:00:00,35.02,35.02,34.96,34.98,125300.0,27.8957,27.8957,27.8479,27.8638,125300.0
2013-01-16 10:30:00,34.98,34.99,34.88,34.9,102300.0,27.8638,27.8718,27.7842,27.8001,102300.0
2013-01-16 11:00:00,34.91,34.98,34.9,34.93,130800.0,27.8081,27.8638,27.8001,27.824,130800.0
2013-01-16 11:30:00,34.93,34.98,34.92,34.94,86400.0,27.824,27.8638,27.816,27.832,86400.0
2013-01-16 12:00:00,34.95,34.95,34.88,34.9,87400.0,27.8399,27.8399,27.7842,27.8001,87400.0
2013-01-16 12:30:00,34.89,34.92,34.87,34.89,124800.0,27.7921,27.816,27.7762,27.7921,124800.0
2013-01-16 13:00:00,34.89,34.9,34.83,34.84,116400.0,27.7921,27.8001,27.7443,27.7523,116400.0
2013-01-16 13:30:00,34.85,34.9,34.8,34.9,163500.0,27.7603,27.8001,27.7204,27.8001,163500.0
2013-01-16 14:00:00,34.9,34.91,34.88,34.9,99200.0,27.8001,27.8081,27.7842,27.8001,99200.0
2013-01-16 14:30:00,34.89,34.92,34.86,34.88,110400.0,27.7921,27.816,27.7682,27.7842,110400.0
2013-01-16 15:00:00,34.88,34.92,34.87,34.87,102400.0,27.7842,27.816,27.7762,27.7762,102400.0
2013-01-16 15:30:00,34.88,34.89,34.79,34.8,453900.0,27.7842,27.7921,27.7125,27.7204,453900.0
2013-01-17 09:30:00,34.89,34.9,34.76,34.77,190400.0,27.7921,27.8001,27.6886,27.6965,190400.0
2013-01-17 10:00:00,34.77,34.88,34.74,34.87,184400.0,27.6965,27.7842,27.6726,27.7762,184400.0
2013-01-17 10:30:00,34.88,34.89,34.77,34.77,129700.0,27.7842,27.7921,27.6965,27.6965,129700.0
2013-01-17 11:00:00,34.77,34.82,34.77,34.8,130300.0,27.6965,27.7364,27.6965,27.7204,130300.0
2013-01-17 11:30:00,34.79,34.82,34.73,34.73,154200.0,27.7125,27.7364,27.6647,27.6647,154200.0
2013-01-17 12:00:00,34.74,34.85,34.73,34.83,162300.0,27.6726,27.7603,27.6647,27.7443,162300.0
2013-01-17 12:30:00,34.82,34.88,34.81,34.85,147400.0,27.7364,27.7842,27.7284,27.7603,147400.0
2013-01-17 13:00:00,34.86,34.86,34.76,34.76,149400.0,27.7682,27.7682,27.6886,27.6886,149400.0
2013-01-17 13:30:00,34.77,34.81,34.74,34.8,134400.0,27.6965,27.7284,27.6726,27.7204,134400.0
2013-01-17 14:00:00,34.8,34.92,34.8,34.88,158500.0,27.7204,27.816,27.7204,27.7842,158500.0
2013-01-17 14:30:00,34.89,34.91,34.87,34.88,147800.0,27.7921,27.8081,27.7762,27.7842,147800.0
2013-01-17 15:00:00,34.88,34.91,34.88,34.89,198400.0,27.7842,27.8081,27.7842,27.7921,198400.0
2013-01-17 15:30:00,34.89,34.98,34.88,34.91,565600.0,27.7921,27.8638,27.7842,27.8081,565600.0
2013-01-18 09:30:00,34.85,34.85,34.64,34.65,710300.0,27.7603,27.7603,27.593,27.601,710300.0
2013-01-18 10:00:00,34.65,34.79,34.65,34.77,137700.0,27.601,27.7125,27.601,27.6965,137700.0
2013-01-18 10:30:00,34.77,34.77,34.69,34.76,117200.0,27.6965,27.6965,27.6328,27.6886,117200.0
2013-01-18 11:00:00,34.76,34.84,34.73,34.81,180000.0,27.6886,27.7523,27.6647,27.7284,180000.0
2013-01-18 11:30:00,34.8,34.81,34.7,34.72,128300.0,27.7204,27.7284,27.6408,27.6567,128300.0
2013-01-18 12:00:00,34.73,34.81,34.73,34.77,157600.0,27.6647,27.7284,27.6647,27.6965,157600.0
2013-01-18 12:30:00,34.77,34.84,34.76,34.83,123400.0,27.6965,27.7523,27.6886,27.7443,123400.0
2013-01-18 13:00:00,34.84,34.88,34.78,34.79,133000.0,27.7523,27.7842,27.7045,27.7125,133000.0
2013-01-18 13:30:00,34.79,34.83,34.77,34.78,114900.0,27.7125,27.7443,27.6965,27.7045,114900.0
2013-01-18 14:00:00,34.79,34.82,34.74,34.76,122400.0,27.7125,27.7364,27.6726,27.6886,122400.0
2013-01-18 14:30:00,34.76,34.79,34.73,34.79,102500.0,27.6886,27.7125,27.6647,27.7125,102500.0
2013-01-18 15:00:00,34.79,34.85,34.78,34.85,222100.0,27.7125,27.7603,27.7045,27.7603,222100.0
2013-01-18 15:30:00,34.85,35.03,34.84,34.93,1014600.0,27.7603,27.9036,27.7523,27.824,1014600.0
2013-01-22 09:30:00,34.87,35.09,34.87,34.96,184300.0,27.7762,27.9514,27.7762,27.8479,184300.0
2013-01-22 10:00:00,34.95,35.02,34.88,34.88,226500.0,27.8399,27.8957,27.7842,27.7842,226500.0
2013-01-22 10:30:00,34.89,34.98,34.87,34.98,205200.0,27.7921,27.8638,27.7762,27.8638,205200.0
2013-01-22 11:00:00,34.98,35.01,34.91,34.95,217000.0,27.8638,27.8877,27.8081,27.8399,217000.0
2013-01-22 11:30:00,34.95,35.02,34.9,35.02,182500.0,27.8399,27.8957,27.8001,27.8957,182500.0
2013-01-22 12:00:00,35.02,35.11,35.01,35.07,180500.0,27.8957,27.9674,27.8877,27.9355,180500.0
2013-01-22 12:30:00,35.07,35.1,35.02,35.05,187100.0,27.9355,27.9594,27.8957,27.9196,187100.0
2013-01-22 13:00:00,35.05,35.09,35.03,35.07,120900.0,27.9196,27.9514,27.9036,27.9355,120900.0
2013-01-22 13:30:00,35.07,35.12,35.05,35.08,135000.0,27.9355,27.9753,27.9196,27.9435,135000.0
2013-01-22 14:00:00,35.08,35.16,35.08,35.16,136200.0,27.9435,28.0072,27.9435,28.0072,136200.0
2013-01-22 14:30:00,35.16,35.23,35.13,35.23,123300.0,28.0072,28.063,27.9833,28.063,123300.0
2013-01-22 15:00:00,35.22,35.26,35.16,35.21,183400.0,28.055,28.0869,28.0072,28.047,183400.0
2013-01-22 15:30:00,35.22,35.31,35.17,35.31,542000.0,28.055,28.1267,28.0152,28.1267,542000.0
2013-01-23 09:30:00,35.21,35.27,35.17,35.25,172500.0,28.047,28.0948,28.0152,28.0789,172500.0
2013-01-23 10:00:00,35.25,35.32,35.22,35.24,163100.0,28.0789,28.1346,28.055,28.0709,163100.0
2013-01-23 10:30:00,35.23,35.23,35.13,35.17,168000.0,28.063,28.063,27.9833,28.0152,168000.0
2013-01-23 11:00:00,35.18,35.22,35.15,35.15,135400.0,28.0231,28.055,27.9992,27.9992,135400.0
2013-01-23 11:30:00,35.15,35.2,35.13,35.18,144000.0,27.9992,28.0391,27.9833,28.0231,144000.0
2013-01-23 12:00:00,35.17,35.19,35.13,35.15,92200.0,28.0152,28.0311,27.9833,27.9992,92200.0
2013-01-23 12:30:00,35.15,35.16,35.11,35.13,98100.0,27.9992,28.0072,27.9674,27.9833,98100.0
2013-01-23 13:00:00,35.13,35.15,35.11,35.12,143200.0,27.9833,27.9992,27.9674,27.9753,143200.0
2013-01-23 13:30:00,35.12,35.15,35.09,35.14,151300.0,27.9753,27.9992,27.9514,27.9913,151300.0
2013-01-23 14:00:00,35.14,35.16,35.07,35.07,239200.0,27.9913,28.0072,27.9355,27.9355,239200.0
2013-01-23 14:30:00,35.07,35.08,35.01,35.05,201100.0,27.9355,27.9435,27.8877,27.9196,201100.0
2013-01-23 15:00:00,35.05,35.17,35.05,35.13,154500.0,27.9196,28.0152,27.9196,27.9833,154500.0
2013-01-23 15:30:00,35.13,35.15,35.09,35.14,519700.0,27.9833,27.9992,27.9514,27.9913,519700.0
2013-01-24 09:30:00,35.02,35.13,34.93,34.98,360400.0,28.0796,28.1678,28.0075,28.0476,360400.0
2013-01-24 10:00:00,34.98,35.01,34.84,34.84,256700.0,28.0476,28.0716,27.9353,27.9353,256700.0
2013-01-24 10:30:00,34.85,34.86,34.8,34.82,129400.0,27.9433,27.9513,27.9032,27.9193,129400.0
2013-01-24 11:00:00,34.82,34.97,34.82,34.92,187500.0,27.9193,28.0395,27.9193,27.9994,187500.0
2013-01-24 11:30:00,34.93,34.95,34.87,34.89,136500.0,28.0075,28.0235,27.9594,27.9754,136500.0
2013-01-24 12:00:00,34.89,34.97,34.86,34.97,128700.0,27.9754,28.0395,27.9513,28.0395,128700.0
2013-01-24 12:30:00,34.97,35.02,34.95,35.0,148500.0,28.0395,28.0796,28.0235,28.0636,148500.0
2013-01-24 13:00:00,35.0,35.05,34.99,35.0,101800.0,28.0636,28.1037,28.0556,28.0636,101800.0
2013-01-24 13:30:00,34.99,35.0,34.88,34.93,209900.0,28.0556,28.0636,27.9674,28.0075,209900.0
2013-01-24 14:00:00,34.93,34.95,34.86,34.88,188100.0,28.0075,28.0235,27.9513,27.9674,188100.0
2013-01-24 14:30:00,34.88,34.98,34.88,34.93,135000.0,27.9674,28.0476,27.9674,28.0075,135000.0
2013-01-24 15:00:00,34.93,34.99,34.91,34.92,263100.0,28.0075,28.0556,27.9914,27.9994,263100.0
2013-01-24 15:30:00,34.93,34.97,34.84,34.87,608400.0,28.0075,28.0395,27.9353,27.9594,608400.0
2013-01-25 09:30:00,35.05,35.05,34.93,34.99,410900.0,28.1037,28.1037,28.0075,28.0556,410900.0
2013-01-25 10:00:00,35.0,35.02,34.87,34.87,423600.0,28.0636,28.0796,27.9594,27.9594,423600.0
2013-01-25 10:30:00,34.88,34.97,34.87,34.97,180800.0,27.9674,28.0395,27.9594,28.0395,180800.0
2013-01-25 11:00:00,34.97,35.01,34.93,34.95,136400.0,28.0395,28.0716,28.0075,28.0235,136400.0
2013-01-25 11:30:00,34.96,34.99,34.87,34.91,237000.0,28.0315,28.0556,27.9594,27.9914,237000.0
2013-01-25 12:00:00,34.91,34.99,34.91,34.97,175400.0,27.9914,28.0556,27.9914,28.0395,175400.0
2013-01-25 12:30:00,34.97,35.05,34.95,35.05,518800.0,28.0395,28.1037,28.0235,28.1037,518800.0
2013-01-25 13:00:00,35.05,35.07,35.02,35.04,521500.0,28.1037,28.1197,28.0796,28.0957,521500.0
2013-01-25 13:30:00,35.04,35.06,35.03,35.05,758900.0,28.0957,28.1117,28.0876,28.1037,758900.0
2013-01-25 14:00:00,35.05,35.05,35.02,35.05,371500.0,28.1037,28.1037,28.0796,28.1037,371500.0
2013-01-25 14:30:00,35.05,35.07,35.04,35.04,889500.0,28.1037,28.1197,28.0957,28.0957,889500.0
2013-01-25 15:00:00,35.05,35.07,35.02,35.05,541100.0,28.1037,28.1197,28.0796,28.1037,541100.0
2013-01-25 15:30:00,35.05,35.06,34.98,35.0,1195500.0,28.1037,28.1117,28.0476,28.0636,1195500.0
2013-01-28 09:30:00,35.15,35.15,34.87,34.93,239100.0,28.1839,28.1839,27.9594,28.0075,239100.0
2013-01-28 10:00:00,34.93,35.01,34.9,34.97,380000.0,28.0075,28.0716,27.9834,28.0395,380000.0
2013-01-28 10:30:00,34.97,35.0,34.96,34.97,223000.0,28.0395,28.0636,28.0315,28.0395,223000.0
2013-01-28 11:00:00,34.97,34.97,34.89,34.95,270900.0,28.0395,28.0395,27.9754,28.0235,270900.0
2013-01-28 11:30:00,34.96,35.0,34.95,34.98,244500.0,28.0315,28.0636,28.0235,28.0476,244500.0
2013-01-28 12:00:00,34.99,35.0,34.97,35.0,157900.0,28.0556,28.0636,28.0395,28.0636,157900.0
2013-01-28 12:30:00,35.0,35.0,34.94,34.96,144700.0,28.0636,28.0636,28.0155,28.0315,144700.0
2013-01-28 13:00:00,34.95,35.0,34.94,35.0,131900.0,28.0235,28.0636,28.0155,28.0636,131900.0
2013-01-28 13:30:00,35.0,35.01,34.96,34.97,309100.0,28.0636,28.0716,28.0315,28.0395,309100.0
2013-01-28 14:00:00,34.96,34.98,34.88,34.97,365000.0,28.0315,28.0476,27.9674,28.0395,365000.0
2013-01-28 14:30:00,34.97,35.0,34.96,34.98,187300.0,28.0395,28.0636,28.0315,28.0476,187300.0
2013-01-28 15:00:00,34.98,35.02,34.93,34.94,239200.0,28.0476,28.0796,28.0075,28.0155,239200.0
2013-01-28 15:30:00,34.94,35.01,34.94,35.0,614000.0,28.0155,28.0716,28.0155,28.0636,614000.0
2013-01-29 09:30:00,34.92,35.04,34.85,34.98,161100.0,27.9994,28.0957,27.9433,28.0476,161100.0
2013-01-29 10:00:00,34.97,35.03,34.95,35.01,457400.0,28.0395,28.0876,28.0235,28.0716,457400.0
2013-01-29 10:30:00,35.01,35.02,34.97,34.99,408200.0,28.0716,28.0796,28.0395,28.0556,408200.0
2013-01-29 11:00:00,34.98,35.02,34.97,35.02,232800.0,28.0476,28.0796,28.0395,28.0796,232800.0
2013-01-29 11:30:00,35.02,35.04,34.98,35.02,232500.0,28.0796,28.0957,28.0476,28.0796,232500.0
2013-01-29 12:00:00,35.02,35.03,34.98,35.02,461400.0,28.0796,28.0876,28.0476,28.0796,461400.0
2013-01-29 12:30:00,35.02,35.04,35.01,35.02,296000.0,28.0796,28.0957,28.0716,28.0796,296000.0
2013-01-29 13:00:00,35.03,35.06,35.02,35.05,379500.0,28.0876,28.1117,28.0796,28.1037,379500.0
2013-01-29 13:30:00,35.05,35.09,35.03,35.07,450400.0,28.1037,28.1358,28.0876,28.1197,450400.0
2013-01-29 14:00:00,35.06,35.09,35.05,35.08,668100.0,28.1117,28.1358,28.1037,28.1277,668100.0
2013-01-29 14:30:00,35.08,35.08,35.01,35.01,174800.0,28.1277,28.1277,28.0716,28.0716,174800.0
2013-01-29 15:00:00,35.01,35.03,34.99,35.01,458700.0,28.0716,28.0876,28.0556,28.0716,458700.0
2013-01-29 15:30:00,35.01,35.01,34.95,34.99,1001600.0,28.0716,28.0716,28.0235,28.0556,1001600.0
2013-01-30 09:30:00,35.03,35.04,34.95,34.97,296100.0,28.0876,28.0957,28.0235,28.0395,296100.0
2013-01-30 10:00:00,34.97,35.02,34.96,34.99,456000.0,28.0395,28.0796,28.0315,28.0556,456000.0
2013-01-30 10:30:00,34.98,35.01,34.97,34.99,199200.0,28.0476,28.0716,28.0395,28.0556,199200.0
2013-01-30 11:00:00,35.0,35.01,34.99,35.01,179400.0,28.0636,28.0716,28.0556,28.0716,179400.0
2013-01-30 11:30:00,35.01,35.02,34.98,35.0,311500.0,28.0716,28.0796,28.0476,28.0636,311500.0
2013-01-30 12:00:00,35.0,35.02,34.99,35.01,133900.0,28.0636,28.0796,28.0556,28.0716,133900.0
2013-01-30 12:30:00,35.01,35.04,35.01,35.02,269300.0,28.0716,28.0957,28.0716,28.0796,269300.0
2013-01-30 13:00:00,35.02,35.03,35.01,35.01,76100.0,28.0796,28.0876,28.0716,28.0716,76100.0
2013-01-30 13:30:00,35.02,35.04,35.0,35.01,332900.0,28.0796,28.0957,28.0636,28.0716,332900.0
2013-01-30 14:00:00,35.01,35.05,35.0,35.03,177200.0,28.0716,28.1037,28.0636,28.0876,177200.0
2013-01-30 14:30:00,35.02,35.03,34.99,35.03,361300.0,28.0796,28.0876,28.0556,28.0876,361300.0
2013-01-30 15:00:00,35.02,35.04,35.0,35.01,421100.0,28.0796,28.0957,28.0636,28.0716,421100.0
2013-01-30 15:30:00,35.01,35.03,34.94,34.99,1361900.0,28.0716,28.0876,28.0155,28.0556,1361900.0
2013-01-31 09:30:00,34.91,35.1,34.91,35.09,398300.0,27.9914,28.1438,27.9914,28.1358,398300.0
2013-01-31 10:00:00,35.1,35.14,35.05,35.07,616000.0,28.1438,28.1758,28.1037,28.1197,616000.0
2013-01-31 10:30:00,35.07,35.12,35.04,35.05,636700.0,28.1197,28.1598,28.0957,28.1037,636700.0
2013-01-31 11:00:00,35.04,35.08,35.0,35.05,188200.0,28.0957,28.1277,28.0636,28.1037,188200.0
2013-01-31 11:30:00,35.05,35.07,35.01,35.06,162200.0,28.1037,28.1197,28.0716,28.1117,162200.0
2013-01-31 12:00:00,35.06,35.1,35.05,35.09,144500.0,28.1117,28.1438,28.1037,28.1358,144500.0
2013-01-31 12:30:00,35.09,35.28,35.06,35.2,3925100.0,28.1358,28.2881,28.1117,28.224,3925100.0
2013-01-31 13:00:00,35.2,35.25,35.18,35.2,338500.0,28.224,28.264,28.2079,28.224,338500.0
2013-01-31 13:30:00,35.2,35.46,35.2,35.4,2847700.0,28.224,28.4324,28.224,28.3843,2847700.0
2013-01-31 14:00:00,35.4,35.41,35.29,35.38,308600.0,28.3843,28.3923,28.2961,28.3683,308600.0
2013-01-31 14:30:00,35.38,35.46,35.37,35.44,257400.0,28.3683,28.4324,28.3603,28.4164,257400.0
2013-01-31 15:00:00,35.45,35.49,35.37,35.45,391900.0,28.4244,28.4565,28.3603,28.4244,391900.0
2013-01-31 15:30:00,35.44,35.55,35.39,35.47,1119400.0,28.4164,28.5046,28.3763,28.4404,1119400.0
2013-02-01 09:30:00,35.56,35.76,35.49,35.69,730500.0,28.5126,28.673,28.4565,28.6168,730500.0
2013-02-01 10:00:00,35.71,35.95,35.71,35.92,539100.0,28.6329,28.8253,28.6329,28.8013,539100.0
2013-02-01 10:30:00,35.92,35.96,35.89,35.95,426900.0,28.8013,28.8333,28.7772,28.8253,426900.0
2013-02-01 11:00:00,35.96,36.15,35.95,36.03,478800.0,28.8333,28.9857,28.8253,28.8895,478800.0
2013-02-01 11:30:00,36.03,36.1,35.95,36.1,330100.0,28.8895,28.9456,28.8253,28.9456,330100.0
2013-02-01 12:00:00,36.1,36.14,36.02,36.14,296100.0,28.9456,28.9777,28.8814,28.9777,296100.0
2013-02-01 12:30:00,36.14,36.14,35.98,36.0,262700.0,28.9777,28.9777,28.8494,28.8654,262700.0
2013-02-01 13:00:00,35.99,36.0,35.92,35.94,248600.0,28.8574,28.8654,28.8013,28.8173,248600.0
2013-02-01 13:30:00,35.94,35.95,35.89,35.91,198400.0,28.8173,28.8253,28.7772,28.7932,198400.0
2013-02-01 14:00:00,35.91,35.93,35.87,35.88,218400.0,28.7932,28.8093,28.7612,28.7692,218400.0
2013-02-01 14:30:00,35.88,35.88,35.78,35.81,222700.0,28.7692,28.7692,28.689,28.7131,222700.0
2013-02-01 15:00:00,35.81,35.88,35.8,35.87,186000.0,28.7131,28.7692,28.705,28.7612,186000.0
2013-02-01 15:30:00,35.86,35.9,35.84,35.88,841500.0,28.7532,28.7852,28.7371,28.7692,841500.0
2013-02-04 09:30:00,35.62,35.86,35.59,35.84,401600.0,28.5607,28.7532,28.5367,28.7371,401600.0
2013-02-04 10:00:00,35.84,35.9,35.77,35.88,344700.0,28.7371,28.7852,28.681,28.7692,344700.0
2013-02-04 10:30:00,35.87,35.88,35.73,35.79,331400.0,28.7612,28.7692,28.6489,28.697,331400.0
2013-02-04 11:00:00,35.77,35.85,35.72,35.77,172200.0,28.681,28.7451,28.6409,28.681,172200.0
2013-02-04 11:30:00,35.77,35.94,35.75,35.89,186000.0,28.681,28.8173,28.665,28.7772,186000.0
2013-02-04 12:00:00,35.89,35.95,35.81,35.95,150300.0,28.7772,28.8253,28.7131,28.8253,150300.0
2013-02-04 12:30:00,35.94,35.95,35.88,35.9,137400.0,28.8173,28.8253,28.7692,28.7852,137400.0
2013-02-04 13:00:00,35.9,35.91,35.8,35.8,179700.0,28.7852,28.7932,28.705,28.705,179700.0
2013-02-04 13:30:00,35.8,35.82,35.73,35.79,146000.0,28.705,28.7211,28.6489,28.697,146000.0
2013-02-04 14:00:00,35.8,35.84,35.74,35.84,173000.0,28.705,28.7371,28.6569,28.7371,173000.0
2013-02-04 14:30:00,35.84,35.97,35.83,35.97,260500.0,28.7371,28.8414,28.7291,28.8414,260500.0
2013-02-04 15:00:00,35.97,35.97,35.86,35.88,332500.0,28.8414,28.8414,28.7532,28.7692,332500.0
2013-02-04 15:30:00,35.88,35.89,35.77,35.83,930500.0,28.7692,28.7772,28.681,28.7291,930500.0
2013-02-05 09:30:00,35.95,35.98,35.83,35.88,276300.0,28.8253,28.8494,28.7291,28.7692,276300.0
2013-02-05 10:00:00,35.88,35.98,35.86,35.9,161600.0,28.7692,28.8494,28.7532,28.7852,161600.0
2013-02-05 10:30:00,35.91,35.92,35.85,35.87,158800.0,28.7932,28.8013,28.7451,28.7612,158800.0
2013-02-05 11:00:00,35.87,35.95,35.84,35.92,128200.0,28.7612,28.8253,28.7371,28.8013,128200.0
2013-02-05 11:30:00,35.92,35.92,35.86,35.88,89500.0,28.8013,28.8013,28.7532,28.7692,89500.0
2013-02-05 12:00:00,35.88,35.99,35.87,35.95,103000.0,28.7692,28.8574,28.7612,28.8253,103000.0
2013-02-05 12:30:00,35.95,36.07,35.94,36.04,126400.0,28.8253,28.9215,28.8173,28.8975,126400.0
2013-02-05 13:00:00,36.04,36.09,36.03,36.08,91800.0,28.8975,28.9376,28.8895,28.9296,91800.0
2013-02-05 13:30:00,36.08,36.11,36.07,36.09,70000.0,28.9296,28.9536,28.9215,28.9376,70000.0
2013-02-05 14:00:00,36.09,36.13,36.07,36.11,84100.0,28.9376,28.9696,28.9215,28.9536,84100.0
2013-02-05 14:30:00,36.11,36.16,36.1,36.14,102700.0,28.9536,28.9937,28.9456,28.9777,102700.0
2013-02-05 15:00:00,36.13,36.15,36.11,36.13,124500.0,28.9696,28.9857,28.9536,28.9696,124500.0
2013-02-05 15:30:00,36.13,36.18,36.11,36.15,640200.0,28.9696,29.0097,28.9536,28.9857,640200.0
2013-02-06 09:30:00,36.3,36.48,36.27,36.39,495000.0,29.106,29.2503,29.0819,29.1781,495000.0
2013-02-06 10:00:00,36.39,36.49,36.36,36.48,245000.0,29.1781,29.2583,29.1541,29.2503,245000.0
2013-02-06 10:30:00,36.47,36.6,36.46,36.52,248800.0,29.2423,29.3465,29.2342,29.2824,248800.0
2013-02-06 11:00:00,36.53,36.6,36.52,36.59,233900.0,29.2904,29.3465,29.2824,29.3385,233900.0
2013-02-06 11:30:00,36.59,36.62,36.53,36.54,233400.0,29.3385,29.3625,29.2904,29.2984,233400.0
2013-02-06 12:00:00,36.54,36.55,36.51,36.51,204300.0,29.2984,29.3064,29.2743,29.2743,204300.0
2013-02-06 12:30:00,36.5,36.59,36.49,36.51,199700.0,29.2663,29.3385,29.2583,29.2743,199700.0
2013-02-06 13:00:00,36.52,36.64,36.48,36.63,420500.0,29.2824,29.3786,29.2503,29.3706,420500.0
2013-02-06 13:30:00,36.62,36.75,36.59,36.75,376000.0,29.3625,29.4668,29.3385,29.4668,376000.0
2013-02-06 14:00:00,36.74,36.76,36.7,36.76,272100.0,29.4588,29.4748,29.4267,29.4748,272100.0
2013-02-06 14:30:00,36.75,36.79,36.73,36.77,216600.0,29.4668,29.4988,29.4507,29.4828,216600.0
2013-02-06 15:00:00,36.77,36.85,36.75,36.84,428800.0,29.4828,29.547,29.4668,29.5389,428800.0
2013-02-06 15:30:00,36.85,36.93,36.75,36.8,1166100.0,29.547,29.6111,29.4668,29.5069,1166100.0
2013-02-07 09:30:00,36.8,36.83,36.64,36.65,249000.0,29.5069,29.5309,29.3786,29.3866,249000.0
2013-02-07 10:00:00,36.65,36.75,36.47,36.47,259900.0,29.3866,29.4668,29.2423,29.2423,259900.0
2013-02-07 10:30:00,36.47,36.5,36.33,36.4,204700.0,29.2423,29.2663,29.13,29.1861,204700.0
2013-02-07 11:00:00,36.39,36.4,36.29,36.32,457700.0,29.1781,29.1861,29.0979,29.122,457700.0
2013-02-07 11:30:00,36.33,36.4,36.3,36.38,218300.0,29.13,29.1861,29.106,29.1701,218300.0
2013-02-07 12:00:00,36.39,36.41,36.38,36.39,242000.0,29.1781,29.1942,29.1701,29.1781,242000.0
2013-02-07 12:30:00,36.39,36.5,36.39,36.49,180500.0,29.1781,29.2663,29.1781,29.2583,180500.0
2013-02-07 13:00:00,36.49,36.49,36.41,36.44,151700.0,29.2583,29.2583,29.1942,29.2182,151700.0
2013-02-07 13:30:00,36.44,36.54,36.4,36.54,185500.0,29.2182,29.2984,29.1861,29.2984,185500.0
2013-02-07 14:00:00,36.54,36.66,36.46,36.63,338400.0,29.2984,29.3946,29.2342,29.3706,338400.0
2013-02-07 14:30:00,36.63,36.64,36.52,36.6,227600.0,29.3706,29.3786,29.2824,29.3465,227600.0
2013-02-07 15:00:00,36.6,36.61,36.49,36.55,203100.0,29.3465,29.3545,29.2583,29.3064,203100.0
2013-02-07 15:30:00,36.56,36.59,36.48,36.56,468600.0,29.3144,29.3385,29.2503,29.3144,468600.0
2013-02-08 09:30:00,36.5,36.5,36.3,36.33,405500.0,29.2663,29.2663,29.106,29.13,405500.0
2013-02-08 10:00:00,36.33,36.37,36.27,36.3,192700.0,29.13,29.1621,29.0819,29.106,192700.0
2013-02-08 10:30:00,36.3,36.54,36.3,36.49,230300.0,29.106,29.2984,29.106,29.2583,230300.0
2013-02-08 11:00:00,36.5,36.5,36.44,36.44,151100.0,29.2663,29.2663,29.2182,29.2182,151100.0
2013-02-08 11:30:00,36.44,36.55,36.42,36.43,166700.0,29.2182,29.3064,29.2022,29.2102,166700.0
2013-02-08 12:00:00,36.43,36.56,36.39,36.44,162600.0,29.2102,29.3144,29.1781,29.2182,162600.0
2013-02-08 12:30:00,36.44,36.44,36.39,36.41,83500.0,29.2182,29.2182,29.1781,29.1942,83500.0
2013-02-08 13:00:00,36.41,36.5,36.39,36.46,117900.0,29.1942,29.2663,29.1781,29.2342,117900.0
2013-02-08 13:30:00,36.45,36.49,36.43,36.45,56100.0,29.2262,29.2583,29.2102,29.2262,56100.0
2013-02-08 14:00:00,36.44,36.55,36.43,36.52,119500.0,29.2182,29.3064,29.2102,29.2824,119500.0
2013-02-08 14:30:00,36.52,36.56,36.47,36.5,122800.0,29.2824,29.3144,29.2423,29.2663,122800.0
2013-02-08 15:00:00,36.5,36.53,36.47,36.52,106500.0,29.2663,29.2904,29.2423,29.2824,106500.0
2013-02-08 15:30:00,36.52,36.55,36.47,36.55,394200.0,29.2824,29.3064,29.2423,29.3064,394200.0
2013-02-11 09:30:00,36.56,36.58,36.4,36.47,182400.0,29.3144,29.3305,29.1861,29.2423,182400.0
2013-02-11 10:00:00,36.47,36.47,36.35,36.38,285400.0,29.2423,29.2423,29.146,29.1701,285400.0
2013-02-11 10:30:00,36.38,36.46,36.37,36.44,311800.0,29.1701,29.2342,29.1621,29.2182,311800.0
2013-02-11 11:00:00,36.45,36.48,36.41,36.45,200600.0,29.2262,29.2503,29.1942,29.2262,200600.0
2013-02-11 11:30:00,36.45,36.46,36.42,36.45,137900.0,29.2262,29.2342,29.2022,29.2262,137900.0
2013-02-11 12:00:00,36.45,36.46,36.41,36.45,93000.0,29.2262,29.2342,29.1942,29.2262,93000.0
2013-02-11 12:30:00,36.45,36.45,36.39,36.4,113200.0,29.2262,29.2262,29.1781,29.1861,113200.0
2013-02-11 13:00:00,36.4,36.41,36.37,36.4,186000.0,29.1861,29.1942,29.1621,29.1861,186000.0
2013-02-11 13:30:00,36.4,36.43,36.37,36.37,132500.0,29.1861,29.2102,29.1621,29.1621,132500.0
2013-02-11 14:00:00,36.37,36.42,36.34,36.34,158400.0,29.1621,29.2022,29.138,29.138,158400.0
2013-02-11 14:30:00,36.34,36.36,36.33,36.34,202100.0,29.138,29.1541,29.13,29.138,202100.0
2013-02-11 15:00:00,36.34,36.35,36.29,36.3,257600.0,29.138,29.146,29.0979,29.106,257600.0
2013-02-11 15:30:00,36.31,36.36,36.3,36.35,496800.0,29.114,29.1541,29.106,29.146,496800.0
2013-02-12 09:30:00,35.78,35.91,34.43,35.45,1404400.0,28.689,28.7932,27.6066,28.4244,1404400.0
2013-02-12 10:00:00,35.44,35.58,35.23,35.3,2300600.0,28.4164,28.5286,28.248,28.3041,2300600.0
2013-02-12 10:30:00,35.29,35.45,35.26,35.33,579600.0,28.2961,28.4244,28.2721,28.3282,579600.0
2013-02-12 11:00:00,35.33,35.5,35.3,35.42,891000.0,28.3282,28.4645,28.3041,28.4004,891000.0
2013-02-12 11:30:00,35.42,35.61,35.41,35.57,847600.0,28.4004,28.5527,28.3923,28.5206,847600.0
2013-02-12 12:00:00,35.57,35.65,35.55,35.58,226400.0,28.5206,28.5848,28.5046,28.5286,226400.0
2013-02-12 12:30:00,35.58,35.61,35.53,35.59,146900.0,28.5286,28.5527,28.4886,28.5367,146900.0
2013-02-12 13:00:00,35.58,35.68,35.52,35.66,340400.0,28.5286,28.6088,28.4805,28.5928,340400.0
2013-02-12 13:30:00,35.67,35.7,35.58,35.67,156600.0,28.6008,28.6249,28.5286,28.6008,156600.0
2013-02-12 14:00:00,35.68,35.79,35.63,35.79,773300.0,28.6088,28.697,28.5687,28.697,773300.0
2013-02-12 14:30:00,35.79,35.93,35.79,35.79,326500.0,28.697,28.8093,28.697,28.697,326500.0
2013-02-12 15:00:00,35.79,36.0,35.78,35.96,448700.0,28.697,28.8654,28.689,28.8333,448700.0
2013-02-12 15:30:00,35.95,36.04,35.95,36.02,1386400.0,28.8253,28.8975,28.8253,28.8814,1386400.0
2013-02-13 09:30:00,36.03,36.31,35.88,36.18,426500.0,28.8895,29.114,28.7692,29.0097,426500.0
2013-02-13 10:00:00,36.17,36.26,36.07,36.26,240500.0,29.0017,29.0739,28.9215,29.0739,240500.0
2013-02-13 10:30:00,36.25,36.3,36.25,36.28,293400.0,29.0659,29.106,29.0659,29.0899,293400.0
2013-02-13 11:00:00,36.29,36.32,36.28,36.31,274700.0,29.0979,29.122,29.0899,29.114,274700.0
2013-02-13 11:30:00,36.32,36.37,36.24,36.27,360600.0,29.122,29.1621,29.0578,29.0819,360600.0
2013-02-13 12:00:00,36.28,36.32,36.27,36.3,77900.0,29.0899,29.122,29.0819,29.106,77900.0
2013-02-13 12:30:00,36.31,36.35,36.28,36.34,147600.0,29.114,29.146,29.0899,29.138,147600.0
2013-02-13 13:00:00,36.35,36.37,36.29,36.3,177900.0,29.146,29.1621,29.0979,29.106,177900.0
2013-02-13 13:30:00,36.3,36.33,36.3,36.32,325800.0,29.106,29.13,29.106,29.122,325800.0
2013-02-13 14:00:00,36.31,36.33,36.17,36.18,556400.0,29.114,29.13,29.0017,29.0097,556400.0
2013-02-13 14:30:00,36.18,36.27,36.1,36.26,268800.0,29.0097,29.0819,28.9456,29.0739,268800.0
2013-02-13 15:00:00,36.26,36.32,36.22,36.27,310600.0,29.0739,29.122,29.0418,29.0819,310600.0
2013-02-13 15:30:00,36.27,36.37,36.27,36.31,605500.0,29.0819,29.1621,29.0819,29.114,605500.0
2013-02-14 09:30:00,36.1,36.28,36.0,36.26,325200.0,28.9456,29.0899,28.8654,29.0739,325200.0
2013-02-14 10:00:00,36.26,36.3,36.24,36.25,235500.0,29.0739,29.106,29.0578,29.0659,235500.0
2013-02-14 10:30:00,36.25,36.28,36.17,36.18,199800.0,29.0659,29.0899,29.0017,29.0097,199800.0
2013-02-14 11:00:00,36.18,36.22,36.14,36.16,479200.0,29.0097,29.0418,28.9777,28.9937,479200.0
2013-02-14 11:30:00,36.17,36.19,36.16,36.18,103100.0,29.0017,29.0178,28.9937,29.0097,103100.0
2013-02-14 12:00:00,36.18,36.19,36.15,36.16,94000.0,29.0097,29.0178,28.9857,28.9937,94000.0
2013-02-14 12:30:00,36.16,36.18,36.12,36.12,97100.0,28.9937,29.0097,28.9616,28.9616,97100.0
2013-02-14 13:00:00,36.13,36.14,36.05,36.06,353900.0,28.9696,28.9777,28.9055,28.9135,353900.0
2013-02-14 13:30:00,36.07,36.18,36.06,36.18,110900.0,28.9215,29.0097,28.9135,29.0097,110900.0
2013-02-14 14:00:00,36.18,36.26,36.16,36.25,102400.0,29.0097,29.0739,28.9937,29.0659,102400.0
2013-02-14 14:30:00,36.26,36.26,36.2,36.2,76500.0,29.0739,29.0739,29.0258,29.0258,76500.0
2013-02-14 15:00:00,36.2,36.21,36.16,36.18,174900.0,29.0258,29.0338,28.9937,29.0097,174900.0
2013-02-14 15:30:00,36.18,36.18,36.07,36.08,442400.0,29.0097,29.0097,28.9215,28.9296,442400.0
2013-02-15 09:30:00,36.04,36.1,35.92,36.03,654300.0,28.8975,28.9456,28.8013,28.8895,654300.0
2013-02-15 10:00:00,36.04,36.21,36.04,36.19,104000.0,28.8975,29.0338,28.8975,29.0178,104000.0
2013-02-15 10:30:00,36.18,36.19,36.08,36.09,198800.0,29.0097,29.0178,28.9296,28.9376,198800.0
2013-02-15 11:00:00,36.1,36.14,36.05,36.06,89900.0,28.9456,28.9777,28.9055,28.9135,89900.0
2013-02-15 11:30:00,36.06,36.08,36.01,36.08,135100.0,28.9135,28.9296,28.8734,28.9296,135100.0
2013-02-15 12:00:00,36.08,36.13,36.05,36.08,255400.0,28.9296,28.9696,28.9055,28.9296,255400.0
2013-02-15 12:30:00,36.08,36.08,36.06,36.06,57600.0,28.9296,28.9296,28.9135,28.9135,57600.0
2013-02-15 13:00:00,36.07,36.13,36.07,36.1,111100.0,28.9215,28.9696,28.9215,28.9456,111100.0
2013-02-15 13:30:00,36.1,36.14,36.1,36.11,85300.0,28.9456,28.9777,28.9456,28.9536,85300.0
2013-02-15 14:00:00,36.12,36.12,35.98,35.98,149400.0,28.9616,28.9616,28.8494,28.8494,149400.0
2013-02-15 14:30:00,35.98,36.06,35.98,36.03,201400.0,28.8494,28.9135,28.8494,28.8895,201400.0
2013-02-15 15:00:00,36.03,36.09,36.02,36.08,161200.0,28.8895,28.9376,28.8814,28.9296,161200.0
2013-02-15 15:30:00,36.07,36.11,36.05,36.11,295100.0,28.9215,28.9536,28.9055,28.9536,295100.0
2013-02-19 09:30:00,35.6,36.05,35.18,36.05,659700.0,28.5447,28.9055,28.2079,28.9055,659700.0
2013-02-19 10:00:00,36.05,36.19,35.96,36.18,259100.0,28.9055,29.0178,28.8333,29.0097,259100.0
2013-02-19 10:30:00,36.17,36.25,36.12,36.18,219900.0,29.0017,29.0659,28.9616,29.0097,219900.0
2013-02-19 11:00:00,36.19,36.28,36.16,36.28,178600.0,29.0178,29.0899,28.9937,29.0899,178600.0
2013-02-19 11:30:00,36.28,36.34,36.25,36.3,237900.0,29.0899,29.138,29.0659,29.106,237900.0
2013-02-19 12:00:00,36.29,36.34,36.26,36.3,110200.0,29.0979,29.138,29.0739,29.106,110200.0
2013-02-19 12:30:00,36.3,36.3,36.22,36.24,156400.0,29.106,29.106,29.0418,29.0578,156400.0
2013-02-19 13:00:00,36.24,36.25,36.2,36.25,80200.0,29.0578,29.0659,29.0258,29.0659,80200.0
2013-02-19 13:30:00,36.25,36.25,36.19,36.23,142000.0,29.0659,29.0659,29.0178,29.0498,142000.0
2013-02-19 14:00:00,36.24,36.29,36.22,36.25,121200.0,29.0578,29.0979,29.0418,29.0659,121200.0
2013-02-19 14:30:00,36.25,36.25,36.19,36.22,140800.0,29.0659,29.0659,29.0178,29.0418,140800.0
2013-02-19 15:00:00,36.21,36.23,36.2,36.2,114100.0,29.0338,29.0498,29.0258,29.0258,114100.0
2013-02-19 15:30:00,36.2,36.27,36.19,36.27,384300.0,29.0258,29.0819,29.0178,29.0819,384300.0
2013-02-20 09:30:00,36.19,36.28,36.08,36.27,182900.0,29.0178,29.0899,28.9296,29.0819,182900.0
2013-02-20 10:00:00,36.26,36.34,36.25,36.33,179300.0,29.0739,29.138,29.0659,29.13,179300.0
2013-02-20 10:30:00,36.33,36.35,36.27,36.28,163200.0,29.13,29.146,29.0819,29.0899,163200.0
2013-02-20 11:00:00,36.28,36.35,36.28,36.33,264300.0,29.0899,29.146,29.0899,29.13,264300.0
2013-02-20 11:30:00,36.34,36.39,36.31,36.34,231400.0,29.138,29.1781,29.114,29.138,231400.0
2013-02-20 12:00:00,36.34,36.39,36.34,36.36,108800.0,29.138,29.1781,29.138,29.1541,108800.0
2013-02-20 12:30:00,36.36,36.4,36.25,36.27,182900.0,29.1541,29.1861,29.0659,29.0819,182900.0
2013-02-20 13:00:00,36.27,36.28,36.17,36.2,299800.0,29.0819,29.0899,29.0017,29.0258,299800.0
2013-02-20 13:30:00,36.2,36.22,36.17,36.21,246000.0,29.0258,29.0418,29.0017,29.0338,246000.0
2013-02-20 14:00:00,36.21,36.28,36.16,36.19,148700.0,29.0338,29.0899,28.9937,29.0178,148700.0
2013-02-20 14:30:00,36.18,36.21,36.13,36.14,156600.0,29.0097,29.0338,28.9696,28.9777,156600.0
2013-02-20 15:00:00,36.13,36.15,36.08,36.14,175300.0,28.9696,28.9857,28.9296,28.9777,175300.0
2013-02-20 15:30:00,36.13,36.17,36.04,36.09,510100.0,28.9696,29.0017,28.8975,28.9376,510100.0
2013-02-21 09:30:00,36.11,36.28,36.02,36.15,287100.0,28.9536,29.0899,28.8814,28.9857,287100.0
2013-02-21 10:00:00,36.14,36.26,36.09,36.12,292700.0,28.9777,29.0739,28.9376,28.9616,292700.0
2013-02-21 10:30:00,36.11,36.22,36.1,36.2,244300.0,28.9536,29.0418,28.9456,29.0258,244300.0
2013-02-21 11:00:00,36.2,36.22,36.15,36.2,120900.0,29.0258,29.0418,28.9857,29.0258,120900.0
2013-02-21 11:30:00,36.2,36.25,36.16,36.23,104100.0,29.0258,29.0659,28.9937,29.0498,104100.0
2013-02-21 12:00:00,36.22,36.22,36.13,36.2,155400.0,29.0418,29.0418,28.9696,29.0258,155400.0
2013-02-21 12:30:00,36.2,36.22,36.16,36.21,90400.0,29.0258,29.0418,28.9937,29.0338,90400.0
2013-02-21 13:00:00,36.22,36.24,36.16,36.23,117100.0,29.0418,29.0578,28.9937,29.0498,117100.0
2013-02-21 13:30:00,36.22,36.24,36.16,36.24,146100.0,29.0418,29.0578,28.9937,29.0578,146100.0
2013-02-21 14:00:00,36.25,36.25,36.13,36.21,203600.0,29.0659,29.0659,28.9696,29.0338,203600.0
2013-02-21 14:30:00,36.21,36.36,36.2,36.34,202000.0,29.0338,29.1541,29.0258,29.138,202000.0
2013-02-21 15:00:00,36.34,36.37,36.28,36.31,287900.0,29.138,29.1621,29.0899,29.114,287900.0
2013-02-21 15:30:00,36.32,36.33,36.24,36.28,685300.0,29.122,29.13,29.0578,29.0899,685300.0
2013-02-22 09:30:00,36.42,36.48,36.39,36.47,279200.0,29.2022,29.2503,29.1781,29.2423,279200.0
2013-02-22 10:00:00,36.47,36.55,36.45,36.55,207700.0,29.2423,29.3064,29.2262,29.3064,207700.0
2013-02-22 10:30:00,36.54,36.6,36.52,36.58,146300.0,29.2984,29.3465,29.2824,29.3305,146300.0
2013-02-22 11:00:00,36.58,36.6,36.52,36.57,139500.0,29.3305,29.3465,29.2824,29.3224,139500.0
2013-02-22 11:30:00,36.58,36.59,36.55,36.57,162200.0,29.3305,29.3385,29.3064,29.3224,162200.0
2013-02-22 12:00:00,36.57,36.57,36.46,36.51,187700.0,29.3224,29.3224,29.2342,29.2743,187700.0
2013-02-22 12:30:00,36.52,36.58,36.5,36.55,153700.0,29.2824,29.3305,29.2663,29.3064,153700.0
2013-02-22 13:00:00,36.55,36.57,36.52,36.53,119900.0,29.3064,29.3224,29.2824,29.2904,119900.0
2013-02-22 13:30:00,36.53,36.56,36.52,36.52,130900.0,29.2904,29.3144,29.2824,29.2824,130900.0
2013-02-22 14:00:00,36.53,36.55,36.51,36.52,185500.0,29.2904,29.3064,29.2743,29.2824,185500.0
2013-02-22 14:30:00,36.51,36.52,36.47,36.5,217700.0,29.2743,29.2824,29.2423,29.2663,217700.0
2013-02-22 15:00:00,36.51,36.54,36.48,36.48,165000.0,29.2743,29.2984,29.2503,29.2503,165000.0
2013-02-22 15:30:00,36.49,36.59,36.48,36.59,406200.0,29.2583,29.3385,29.2503,29.3385,406200.0
2013-02-25 09:30:00,36.68,36.7,36.52,36.58,457600.0,29.4106,29.4267,29.2824,29.3305,457600.0
2013-02-25 10:00:00,36.58,36.6,36.47,36.48,340000.0,29.3305,29.3465,29.2423,29.2503,340000.0
2013-02-25 10:30:00,36.49,36.57,36.46,36.53,254200.0,29.2583,29.3224,29.2342,29.2904,254200.0
2013-02-25 11:00:00,36.52,36.54,36.44,36.47,493700.0,29.2824,29.2984,29.2182,29.2423,493700.0
2013-02-25 11:30:00,36.47,36.51,36.36,36.41,302900.0,29.2423,29.2743,29.1541,29.1942,302900.0
2013-02-25 12:00:00,36.41,36.42,36.31,36.34,225900.0,29.1942,29.2022,29.114,29.138,225900.0
2013-02-25 12:30:00,36.34,36.39,36.29,36.31,155500.0,29.138,29.1781,29.0979,29.114,155500.0
2013-02-25 13:00:00,36.32,36.34,36.2,36.25,137700.0,29.122,29.138,29.0258,29.0659,137700.0
2013-02-25 13:30:00,36.25,36.26,36.06,36.08,193900.0,29.0659,29.0739,28.9135,28.9296,193900.0
2013-02-25 14:00:00,36.08,36.13,36.0,36.02,511000.0,28.9296,28.9696,28.8654,28.8814,511000.0
2013-02-25 14:30:00,36.03,36.11,35.99,36.07,355100.0,28.8895,28.9536,28.8574,28.9215,355100.0
2013-02-25 15:00:00,36.07,36.1,35.92,35.92,381900.0,28.9215,28.9456,28.8013,28.8013,381900.0
2013-02-25 15:30:00,35.93,35.96,35.72,35.73,817700.0,28.8093,28.8333,28.6409,28.6489,817700.0
2013-02-26 09:30:00,35.51,35.91,35.51,35.85,667900.0,28.4725,28.7932,28.4725,28.7451,667900.0
2013-02-26 10:00:00,35.86,35.91,35.75,35.78,368200.0,28.7532,28.7932,28.665,28.689,368200.0
2013-02-26 10:30:00,35.77,35.79,35.65,35.75,394200.0,28.681,28.697,28.5848,28.665,394200.0
2013-02-26 11:00:00,35.74,35.75,35.59,35.62,267000.0,28.6569,28.665,28.5367,28.5607,267000.0
2013-02-26 11:30:00,35.62,35.75,35.59,35.7,266800.0,28.5607,28.665,28.5367,28.6249,266800.0
2013-02-26 12:00:00,35.7,35.75,35.68,35.73,336000.0,28.6249,28.665,28.6088,28.6489,336000.0
2013-02-26 12:30:00,35.72,35.83,35.71,35.76,355000.0,28.6409,28.7291,28.6329,28.673,355000.0
2013-02-26 13:00:00,35.77,35.8,35.72,35.77,392100.0,28.681,28.705,28.6409,28.681,392100.0
2013-02-26 13:30:00,35.78,35.84,35.76,35.8,213800.0,28.689,28.7371,28.673,28.705,213800.0
2013-02-26 14:00:00,35.81,35.87,35.78,35.84,148500.0,28.7131,28.7612,28.689,28.7371,148500.0
2013-02-26 14:30:00,35.84,35.87,35.78,35.86,233700.0,28.7371,28.7612,28.689,28.7532,233700.0
2013-02-26 15:00:00,35.86,35.91,35.84,35.9,355900.0,28.7532,28.7932,28.7371,28.7852,355900.0
2013-02-26 15:30:00,35.91,35.96,35.85,35.95,665200.0,28.7932,28.8333,28.7451,28.8253,665200.0
2013-02-27 09:30:00,35.84,36.29,35.82,36.26,443500.0,28.7371,29.0979,28.7211,29.0739,443500.0
2013-02-27 10:00:00,36.26,36.43,36.22,36.36,338300.0,29.0739,29.2102,29.0418,29.1541,338300.0
2013-02-27 10:30:00,36.36,36.4,36.28,36.33,197400.0,29.1541,29.1861,29.0899,29.13,197400.0
2013-02-27 11:00:00,36.33,36.46,36.32,36.38,217400.0,29.13,29.2342,29.122,29.1701,217400.0
2013-02-27 11:30:00,36.39,36.39,36.25,36.34,229700.0,29.1781,29.1781,29.0659,29.138,229700.0
2013-02-27 12:00:00,36.34,36.43,36.31,36.38,154200.0,29.138,29.2102,29.114,29.1701,154200.0
2013-02-27 12:30:00,36.39,36.47,36.38,36.44,240900.0,29.1781,29.2423,29.1701,29.2182,240900.0
2013-02-27 13:00:00,36.44,36.5,36.4,36.49,298900.0,29.2182,29.2663,29.1861,29.2583,298900.0
2013-02-27 13:30:00,36.49,36.59,36.47,36.59,244700.0,29.2583,29.3385,29.2423,29.3385,244700.0
2013-02-27 14:00:00,36.59,36.68,36.58,36.64,350700.0,29.3385,29.4106,29.3305,29.3786,350700.0
2013-02-27 14:30:00,36.63,36.66,36.58,36.61,210500.0,29.3706,29.3946,29.3305,29.3545,210500.0
2013-02-27 15:00:00,36.61,36.73,36.56,36.71,324200.0,29.3545,29.4507,29.3144,29.4347,324200.0
2013-02-27 15:30:00,36.71,36.75,36.69,36.72,624300.0,29.4347,29.4668,29.4187,29.4427,624300.0
2013-02-28 09:30:00,36.72,37.09,36.7,36.91,839000.0,29.4427,29.7394,29.4267,29.5951,839000.0
2013-02-28 10:00:00,36.91,37.02,36.88,36.88,556100.0,29.5951,29.6833,29.571,29.571,556100.0
2013-02-28 10:30:00,36.89,36.97,36.87,36.95,290800.0,29.579,29.6432,29.563,29.6271,290800.0
2013-02-28 11:00:00,36.93,37.12,36.93,37.12,298700.0,29.6111,29.7634,29.6111,29.7634,298700.0
2013-02-28 11:30:00,37.12,37.15,37.03,37.04,300900.0,29.7634,29.7875,29.6913,29.6993,300900.0
2013-02-28 12:00:00,37.04,37.05,36.99,37.0,151200.0,29.6993,29.7073,29.6592,29.6672,151200.0
2013-02-28 12:30:00,37.0,37.07,36.99,37.01,214500.0,29.6672,29.7234,29.6592,29.6752,214500.0
2013-02-28 13:00:00,37.02,37.16,37.0,37.14,242400.0,29.6833,29.7955,29.6672,29.7795,242400.0
2013-02-28 13:30:00,37.13,37.2,37.1,37.17,295500.0,29.7715,29.8276,29.7474,29.8035,295500.0
2013-02-28 14:00:00,37.18,37.22,37.14,37.21,225000.0,29.8115,29.8436,29.7795,29.8356,225000.0
2013-02-28 14:30:00,37.22,37.24,37.1,37.2,625400.0,29.8436,29.8597,29.7474,29.8276,625400.0
2013-02-28 15:00:00,37.21,37.21,37.14,37.18,406700.0,29.8356,29.8356,29.7795,29.8115,406700.0
2013-02-28 15:30:00,37.18,37.2,37.12,37.15,1188500.0,29.8115,29.8276,29.7634,29.7875,1188500.0
2013-03-01 09:30:00,36.96,37.0,36.77,36.92,395700.0,29.6352,29.6672,29.4828,29.6031,395700.0
2013-03-01 10:00:00,36.93,37.01,36.87,37.0,407200.0,29.6111,29.6752,29.563,29.6672,407200.0
2013-03-01 10:30:00,37.01,37.08,36.98,37.08,342700.0,29.6752,29.7314,29.6512,29.7314,342700.0
2013-03-01 11:00:00,37.08,37.1,36.94,36.95,277300.0,29.7314,29.7474,29.6191,29.6271,277300.0
2013-03-01 11:30:00,36.94,37.03,36.93,37.01,325000.0,29.6191,29.6913,29.6111,29.6752,325000.0
2013-03-01 12:00:00,37.01,37.07,36.98,37.02,199300.0,29.6752,29.7234,29.6512,29.6833,199300.0
2013-03-01 12:30:00,37.02,37.16,37.0,37.16,189500.0,29.6833,29.7955,29.6672,29.7955,189500.0
2013-03-01 13:00:00,37.15,37.17,37.07,37.11,190300.0,29.7875,29.8035,29.7234,29.7554,190300.0
2013-03-01 13:30:00,37.1,37.17,37.08,37.17,227100.0,29.7474,29.8035,29.7314,29.8035,227100.0
2013-03-01 14:00:00,37.16,37.2,37.13,37.15,295300.0,29.7955,29.8276,29.7715,29.7875,295300.0
2013-03-01 14:30:00,37.16,37.22,37.15,37.22,224300.0,29.7955,29.8436,29.7875,29.8436,224300.0
2013-03-01 15:00:00,37.22,37.22,37.09,37.12,310800.0,29.8436,29.8436,29.7394,29.7634,310800.0
2013-03-01 15:30:00,37.12,37.25,37.11,37.25,893800.0,29.7634,29.8677,29.7554,29.8677,893800.0
2013-03-04 09:30:00,37.01,37.07,36.86,36.99,449000.0,29.6752,29.7234,29.555,29.6592,449000.0
2013-03-04 10:00:00,37.0,37.06,36.96,37.03,211900.0,29.6672,29.7153,29.6352,29.6913,211900.0
2013-03-04 10:30:00,37.03,37.08,36.99,37.03,168100.0,29.6913,29.7314,29.6592,29.6913,168100.0
2013-03-04 11:00:00,37.04,37.09,37.01,37.08,200700.0,29.6993,29.7394,29.6752,29.7314,200700.0
2013-03-04 11:30:00,37.08,37.11,36.97,36.98,262600.0,29.7314,29.7554,29.6432,29.6512,262600.0
2013-03-04 12:00:00,36.98,36.98,36.86,36.86,200700.0,29.6512,29.6512,29.555,29.555,200700.0
2013-03-04 12:30:00,36.87,36.92,36.8,36.91,186100.0,29.563,29.6031,29.5069,29.5951,186100.0
2013-03-04 13:00:00,36.9,37.04,36.89,37.04,291700.0,29.587,29.6993,29.579,29.6993,291700.0
2013-03-04 13:30:00,37.04,37.11,36.99,37.05,239500.0,29.6993,29.7554,29.6592,29.7073,239500.0
2013-03-04 14:00:00,37.05,37.14,37.0,37.13,208500.0,29.7073,29.7795,29.6672,29.7715,208500.0
2013-03-04 14:30:00,37.13,37.19,37.11,37.18,185400.0,29.7715,29.8196,29.7554,29.8115,185400.0
2013-03-04 15:00:00,37.18,37.18,37.09,37.14,170700.0,29.8115,29.8115,29.7394,29.7795,170700.0
2013-03-04 15:30:00,37.14,37.23,37.13,37.21,549800.0,29.7795,29.8516,29.7715,29.8356,549800.0
2013-03-05 09:30:00,37.25,37.34,37.04,37.32,315100.0,29.8677,29.9398,29.6993,29.9238,315100.0
2013-03-05 10:00:00,37.32,37.41,37.29,37.41,288900.0,29.9238,29.996,29.8997,29.996,288900.0
2013-03-05 10:30:00,37.4,37.47,37.39,37.4,131800.0,29.9879,30.0441,29.9799,29.9879,131800.0
2013-03-05 11:00:00,37.4,37.44,37.34,37.36,108200.0,29.9879,30.02,29.9398,29.9559,108200.0
2013-03-05 11:30:00,37.36,37.4,37.3,37.33,117300.0,29.9559,29.9879,29.9078,29.9318,117300.0
2013-03-05 12:00:00,37.31,37.36,37.22,37.28,123300.0,29.9158,29.9559,29.8436,29.8917,123300.0
2013-03-05 12:30:00,37.29,37.39,37.28,37.33,76400.0,29.8997,29.9799,29.8917,29.9318,76400.0
2013-03-05 13:00:00,37.33,37.33,37.25,37.29,119100.0,29.9318,29.9318,29.8677,29.8997,119100.0
2013-03-05 13:30:00,37.3,37.35,37.22,37.27,150700.0,29.9078,29.9479,29.8436,29.8837,150700.0
2013-03-05 14:00:00,37.27,37.33,37.25,37.27,135400.0,29.8837,29.9318,29.8677,29.8837,135400.0
2013-03-05 14:30:00,37.27,37.33,37.23,37.27,164500.0,29.8837,29.9318,29.8516,29.8837,164500.0
2013-03-05 15:00:00,37.27,37.29,37.2,37.23,152300.0,29.8837,29.8997,29.8276,29.8516,152300.0
2013-03-05 15:30:00,37.23,37.31,37.21,37.26,431900.0,29.8516,29.9158,29.8356,29.8757,431900.0
2013-03-06 09:30:00,37.38,37.47,37.33,37.35,181200.0,29.9719,30.0441,29.9318,29.9479,181200.0
2013-03-06 10:00:00,37.36,37.37,37.28,37.29,128700.0,29.9559,29.9639,29.8917,29.8997,128700.0
2013-03-06 10:30:00,37.29,37.29,37.14,37.15,138600.0,29.8997,29.8997,29.7795,29.7875,138600.0
2013-03-06 11:00:00,37.15,37.24,37.14,37.16,114900.0,29.7875,29.8597,29.7795,29.7955,114900.0
2013-03-06 11:30:00,37.15,37.19,37.09,37.14,136800.0,29.7875,29.8196,29.7394,29.7795,136800.0
2013-03-06 12:00:00,37.14,37.17,37.05,37.12,285500.0,29.7795,29.8035,29.7073,29.7634,285500.0
2013-03-06 12:30:00,37.12,37.17,37.08,37.09,180300.0,29.7634,29.8035,29.7314,29.7394,180300.0
2013-03-06 13:00:00,37.09,37.2,37.08,37.17,147600.0,29.7394,29.8276,29.7314,29.8035,147600.0
2013-03-06 13:30:00,37.17,37.18,37.13,37.16,163900.0,29.8035,29.8115,29.7715,29.7955,163900.0
2013-03-06 14:00:00,37.15,37.18,37.09,37.18,186900.0,29.7875,29.8115,29.7394,29.8115,186900.0
2013-03-06 14:30:00,37.17,37.2,37.13,37.14,168200.0,29.8035,29.8276,29.7715,29.7795,168200.0
2013-03-06 15:00:00,37.13,37.17,37.06,37.17,369500.0,29.7715,29.8035,29.7153,29.8035,369500.0
2013-03-06 15:30:00,37.16,37.18,37.08,37.17,291700.0,29.7955,29.8115,29.7314,29.8035,291700.0
2013-03-07 09:30:00,37.16,37.23,37.09,37.15,109700.0,29.7955,29.8516,29.7394,29.7875,109700.0
2013-03-07 10:00:00,37.16,37.17,37.1,37.1,145100.0,29.7955,29.8035,29.7474,29.7474,145100.0
2013-03-07 10:30:00,37.11,37.12,36.95,36.97,214600.0,29.7554,29.7634,29.6271,29.6432,214600.0
2013-03-07 11:00:00,36.97,37.09,36.97,36.97,132300.0,29.6432,29.7394,29.6432,29.6432,132300.0
2013-03-07 11:30:00,36.97,37.02,36.95,37.01,166600.0,29.6432,29.6833,29.6271,29.6752,166600.0
2013-03-07 12:00:00,37.01,37.01,36.95,36.99,160000.0,29.6752,29.6752,29.6271,29.6592,160000.0
2013-03-07 12:30:00,36.98,37.03,36.97,37.0,190900.0,29.6512,29.6913,29.6432,29.6672,190900.0
2013-03-07 13:00:00,37.0,37.03,36.99,37.0,121600.0,29.6672,29.6913,29.6592,29.6672,121600.0
2013-03-07 13:30:00,37.0,37.01,36.92,36.94,167800.0,29.6672,29.6752,29.6031,29.6191,167800.0
2013-03-07 14:00:00,36.94,36.97,36.91,36.97,147800.0,29.6191,29.6432,29.5951,29.6432,147800.0
2013-03-07 14:30:00,36.97,36.98,36.92,36.92,219100.0,29.6432,29.6512,29.6031,29.6031,219100.0
2013-03-07 15:00:00,36.93,36.99,36.92,36.99,241500.0,29.6111,29.6592,29.6031,29.6592,241500.0
2013-03-07 15:30:00,36.98,37.02,36.96,36.97,324200.0,29.6512,29.6833,29.6352,29.6432,324200.0
2013-03-08 09:30:00,37.05,37.15,36.99,37.04,242200.0,29.7073,29.7875,29.6592,29.6993,242200.0
2013-03-08 10:00:00,37.04,37.1,37.0,37.09,266600.0,29.6993,29.7474,29.6672,29.7394,266600.0
2013-03-08 10:30:00,37.09,37.12,36.99,37.03,183000.0,29.7394,29.7634,29.6592,29.6913,183000.0
2013-03-08 11:00:00,37.03,37.1,37.02,37.02,182900.0,29.6913,29.7474,29.6833,29.6833,182900.0
2013-03-08 11:30:00,37.01,37.03,37.0,37.02,180500.0,29.6752,29.6913,29.6672,29.6833,180500.0
2013-03-08 12:00:00,37.02,37.04,36.96,36.97,208000.0,29.6833,29.6993,29.6352,29.6432,208000.0
2013-03-08 12:30:00,36.97,37.02,36.94,37.0,113600.0,29.6432,29.6833,29.6191,29.6672,113600.0
2013-03-08 13:00:00,37.0,37.02,36.97,36.98,161300.0,29.6672,29.6833,29.6432,29.6512,161300.0
2013-03-08 13:30:00,36.98,37.03,36.98,36.98,131000.0,29.6512,29.6913,29.6512,29.6512,131000.0
2013-03-08 14:00:00,36.98,37.0,36.93,36.95,138500.0,29.6512,29.6672,29.6111,29.6271,138500.0
2013-03-08 14:30:00,36.95,36.99,36.94,36.94,184900.0,29.6271,29.6592,29.6191,29.6191,184900.0
2013-03-08 15:00:00,36.94,36.97,36.9,36.97,309600.0,29.6191,29.6432,29.587,29.6432,309600.0
2013-03-08 15:30:00,36.97,37.0,36.94,36.98,615600.0,29.6432,29.6672,29.6191,29.6512,615600.0
2013-03-11 09:30:00,36.91,36.97,36.89,36.89,263400.0,29.5951,29.6432,29.579,29.579,263400.0
2013-03-11 10:00:00,36.9,36.95,36.9,36.94,127000.0,29.587,29.6271,29.587,29.6191,127000.0
2013-03-11 10:30:00,36.94,36.98,36.93,36.95,209300.0,29.6191,29.6512,29.6111,29.6271,209300.0
2013-03-11 11:00:00,36.95,36.95,36.92,36.95,162300.0,29.6271,29.6271,29.6031,29.6271,162300.0
2013-03-11 11:30:00,36.95,36.99,36.94,36.98,167600.0,29.6271,29.6592,29.6191,29.6512,167600.0
2013-03-11 12:00:00,36.98,36.99,36.94,36.95,167700.0,29.6512,29.6592,29.6191,29.6271,167700.0
2013-03-11 12:30:00,36.95,37.0,36.94,36.98,118000.0,29.6271,29.6672,29.6191,29.6512,118000.0
2013-03-11 13:00:00,36.98,36.98,36.95,36.95,88400.0,29.6512,29.6512,29.6271,29.6271,88400.0
2013-03-11 13:30:00,36.95,36.96,36.89,36.89,76700.0,29.6271,29.6352,29.579,29.579,76700.0
2013-03-11 14:00:00,36.9,36.97,36.89,36.95,138700.0,29.587,29.6432,29.579,29.6271,138700.0
2013-03-11 14:30:00,36.95,36.98,36.93,36.95,133600.0,29.6271,29.6512,29.6111,29.6271,133600.0
2013-03-11 15:00:00,36.95,36.95,36.92,36.92,177600.0,29.6271,29.6271,29.6031,29.6031,177600.0
2013-03-11 15:30:00,36.93,36.98,36.89,36.98,544400.0,29.6111,29.6512,29.579,29.6512,544400.0
2013-03-12 09:30:00,36.93,36.99,36.87,36.95,202000.0,29.6111,29.6592,29.563,29.6271,202000.0
2013-03-12 10:00:00,36.95,36.96,36.9,36.95,217200.0,29.6271,29.6352,29.587,29.6271,217200.0
2013-03-12 10:30:00,36.95,36.95,36.9,36.94,141900.0,29.6271,29.6271,29.587,29.6191,141900.0
2013-03-12 11:00:00,36.95,36.95,36.77,36.86,264400.0,29.6271,29.6271,29.4828,29.555,264400.0
2013-03-12 11:30:00,36.85,36.92,36.8,36.89,189100.0,29.547,29.6031,29.5069,29.579,189100.0
2013-03-12 12:00:00,36.88,36.9,36.81,36.85,126200.0,29.571,29.587,29.5149,29.547,126200.0
2013-03-12 12:30:00,36.85,36.89,36.82,36.87,132400.0,29.547,29.579,29.5229,29.563,132400.0
2013-03-12 13:00:00,36.86,36.92,36.84,36.89,97300.0,29.555,29.6031,29.5389,29.579,97300.0
2013-03-12 13:30:00,36.89,36.9,36.77,36.77,101500.0,29.579,29.587,29.4828,29.4828,101500.0
2013-03-12 14:00:00,36.78,36.87,36.77,36.86,166600.0,29.4908,29.563,29.4828,29.555,166600.0
2013-03-12 14:30:00,36.86,36.91,36.83,36.83,131200.0,29.555,29.5951,29.5309,29.5309,131200.0
2013-03-12 15:00:00,36.83,36.87,36.81,36.82,176900.0,29.5309,29.563,29.5149,29.5229,176900.0
2013-03-12 15:30:00,36.82,36.93,36.79,36.81,860200.0,29.5229,29.6111,29.4988,29.5149,860200.0
2013-03-13 09:30:00,36.82,36.85,36.4,36.84,310900.0,29.5229,29.547,29.1861,29.5389,310900.0
2013-03-13 10:00:00,36.84,36.91,36.8,36.9,127500.0,29.5389,29.5951,29.5069,29.587,127500.0
2013-03-13 10:30:00,36.89,36.93,36.84,36.88,64200.0,29.579,29.6111,29.5389,29.571,64200.0
2013-03-13 11:00:00,36.89,36.9,36.84,36.84,77100.0,29.579,29.587,29.5389,29.5389,77100.0
2013-03-13 11:30:00,36.85,36.95,36.84,36.94,77200.0,29.547,29.6271,29.5389,29.6191,77200.0
2013-03-13 12:00:00,36.93,36.94,36.84,36.88,115600.0,29.6111,29.6191,29.5389,29.571,115600.0
2013-03-13 12:30:00,36.88,36.95,36.87,36.93,65300.0,29.571,29.6271,29.563,29.6111,65300.0
2013-03-13 13:00:00,36.92,36.92,36.87,36.88,118600.0,29.6031,29.6031,29.563,29.571,118600.0
2013-03-13 13:30:00,36.89,36.97,36.89,36.93,70000.0,29.579,29.6432,29.579,29.6111,70000.0
2013-03-13 14:00:00,36.92,36.95,36.87,36.91,90700.0,29.6031,29.6271,29.563,29.5951,90700.0
2013-03-13 14:30:00,36.91,36.95,36.9,36.92,157100.0,29.5951,29.6271,29.587,29.6031,157100.0
2013-03-13 15:00:00,36.93,36.97,36.91,36.92,100000.0,29.6111,29.6432,29.5951,29.6031,100000.0
2013-03-13 15:30:00,36.93,36.97,36.92,36.94,248200.0,29.6111,29.6432,29.6031,29.6191,248200.0
2013-03-14 09:30:00,37.0,37.18,36.94,37.17,200300.0,29.6672,29.8115,29.6191,29.8035,200300.0
2013-03-14 10:00:00,37.16,37.17,37.07,37.13,84300.0,29.7955,29.8035,29.7234,29.7715,84300.0
2013-03-14 10:30:00,37.13,37.13,37.07,37.13,116800.0,29.7715,29.7715,29.7234,29.7715,116800.0
2013-03-14 11:00:00,37.13,37.15,37.1,37.13,115000.0,29.7715,29.7875,29.7474,29.7715,115000.0
2013-03-14 11:30:00,37.13,37.16,37.09,37.1,94500.0,29.7715,29.7955,29.7394,29.7474,94500.0
2013-03-14 12:00:00,37.09,37.14,37.05,37.13,163300.0,29.7394,29.7795,29.7073,29.7715,163300.0
2013-03-14 12:30:00,37.13,37.16,37.1,37.16,217900.0,29.7715,29.7955,29.7474,29.7955,217900.0
2013-03-14 13:00:00,37.16,37.17,37.1,37.12,197000.0,29.7955,29.8035,29.7474,29.7634,197000.0
2013-03-14 13:30:00,37.11,37.16,37.07,37.1,306600.0,29.7554,29.7955,29.7234,29.7474,306600.0
2013-03-14 14:00:00,37.11,37.11,37.0,37.05,165900.0,29.7554,29.7554,29.6672,29.7073,165900.0
2013-03-14 14:30:00,37.05,37.12,37.01,37.02,101400.0,29.7073,29.7634,29.6752,29.6833,101400.0
2013-03-14 15:00:00,37.02,37.06,37.0,37.02,185900.0,29.6833,29.7153,29.6672,29.6833,185900.0
2013-03-14 15:30:00,37.01,37.06,37.0,37.04,470500.0,29.6752,29.7153,29.6672,29.6993,470500.0
2013-03-15 09:30:00,36.88,37.08,36.81,37.01,882600.0,29.571,29.7314,29.5149,29.6752,882600.0
2013-03-15 10:00:00,37.0,37.13,36.98,37.11,150400.0,29.6672,29.7715,29.6512,29.7554,150400.0
2013-03-15 10:30:00,37.12,37.15,37.05,37.08,96200.0,29.7634,29.7875,29.7073,29.7314,96200.0
2013-03-15 11:00:00,37.08,37.12,37.07,37.07,63800.0,29.7314,29.7634,29.7234,29.7234,63800.0
2013-03-15 11:30:00,37.07,37.15,37.07,37.14,68000.0,29.7234,29.7875,29.7234,29.7795,68000.0
2013-03-15 12:00:00,37.15,37.16,37.09,37.11,77700.0,29.7875,29.7955,29.7394,29.7554,77700.0
2013-03-15 12:30:00,37.11,37.17,37.1,37.15,73200.0,29.7554,29.8035,29.7474,29.7875,73200.0
2013-03-15 13:00:00,37.14,37.15,37.05,37.05,35900.0,29.7795,29.7875,29.7073,29.7073,35900.0
2013-03-15 13:30:00,37.05,37.06,37.0,37.03,111400.0,29.7073,29.7153,29.6672,29.6913,111400.0
2013-03-15 14:00:00,37.03,37.04,36.98,37.03,121000.0,29.6913,29.6993,29.6512,29.6913,121000.0
2013-03-15 14:30:00,37.03,37.04,36.99,37.01,101100.0,29.6913,29.6993,29.6592,29.6752,101100.0
2013-03-15 15:00:00,37.01,37.07,37.01,37.07,142700.0,29.6752,29.7234,29.6752,29.7234,142700.0
2013-03-15 15:30:00,37.07,37.09,37.04,37.08,362800.0,29.7234,29.7394,29.6993,29.7314,362800.0
2013-03-18 09:30:00,36.63,36.84,36.59,36.82,156300.0,29.3706,29.5389,29.3385,29.5229,156300.0
2013-03-18 10:00:00,36.82,36.83,36.78,36.81,127500.0,29.5229,29.5309,29.4908,29.5149,127500.0
2013-03-18 10:30:00,36.82,36.84,36.8,36.84,90300.0,29.5229,29.5389,29.5069,29.5389,90300.0
2013-03-18 11:00:00,36.84,36.9,36.84,36.88,97700.0,29.5389,29.587,29.5389,29.571,97700.0
2013-03-18 11:30:00,36.88,36.94,36.85,36.93,117000.0,29.571,29.6191,29.547,29.6111,117000.0
2013-03-18 12:00:00,36.93,37.04,36.92,36.99,149100.0,29.6111,29.6993,29.6031,29.6592,149100.0
2013-03-18 12:30:00,36.99,37.02,36.97,37.01,80900.0,29.6592,29.6833,29.6432,29.6752,80900.0
2013-03-18 13:00:00,37.0,37.01,36.94,36.97,124500.0,29.6672,29.6752,29.6191,29.6432,124500.0
2013-03-18 13:30:00,36.96,37.0,36.92,36.95,79100.0,29.6352,29.6672,29.6031,29.6271,79100.0
2013-03-18 14:00:00,36.95,37.02,36.95,37.02,61600.0,29.6271,29.6833,29.6271,29.6833,61600.0
2013-03-18 14:30:00,37.02,37.03,36.9,36.9,101300.0,29.6833,29.6913,29.587,29.587,101300.0
2013-03-18 15:00:00,36.91,36.95,36.81,36.82,181100.0,29.5951,29.6271,29.5149,29.5229,181100.0
2013-03-18 15:30:00,36.83,36.89,36.76,36.8,480000.0,29.5309,29.579,29.4748,29.5069,480000.0
2013-03-19 09:30:00,36.89,36.93,36.82,36.86,151300.0,29.579,29.6111,29.5229,29.555,151300.0
2013-03-19 10:00:00,36.85,36.86,36.7,36.7,163400.0,29.547,29.555,29.4267,29.4267,163400.0
2013-03-19 10:30:00,36.71,36.82,36.71,36.78,351000.0,29.4347,29.5229,29.4347,29.4908,351000.0
2013-03-19 11:00:00,36.79,36.83,36.74,36.81,90400.0,29.4988,29.5309,29.4588,29.5149,90400.0
2013-03-19 11:30:00,36.8,36.84,36.68,36.69,224600.0,29.5069,29.5389,29.4106,29.4187,224600.0
2013-03-19 12:00:00,36.69,36.87,36.68,36.87,214300.0,29.4187,29.563,29.4106,29.563,214300.0
2013-03-19 12:30:00,36.86,36.87,36.79,36.84,173900.0,29.555,29.563,29.4988,29.5389,173900.0
2013-03-19 13:00:00,36.83,36.86,36.74,36.8,211100.0,29.5309,29.555,29.4588,29.5069,211100.0
2013-03-19 13:30:00,36.8,36.9,36.79,36.89,135100.0,29.5069,29.587,29.4988,29.579,135100.0
2013-03-19 14:00:00,36.89,36.91,36.83,36.89,118200.0,29.579,29.5951,29.5309,29.579,118200.0
2013-03-19 14:30:00,36.89,37.02,36.89,37.0,292400.0,29.579,29.6833,29.579,29.6672,292400.0
2013-03-19 15:00:00,37.0,37.2,36.99,37.07,493800.0,29.6672,29.8276,29.6592,29.7234,493800.0
2013-03-19 15:30:00,37.06,37.2,37.02,37.19,870100.0,29.7153,29.8276,29.6833,29.8196,870100.0
2013-03-20 09:30:00,37.27,37.38,37.19,37.25,148200.0,29.8837,29.9719,29.8196,29.8677,148200.0
2013-03-20 10:00:00,37.26,37.3,37.21,37.26,147300.0,29.8757,29.9078,29.8356,29.8757,147300.0
2013-03-20 10:30:00,37.26,37.29,37.24,37.29,179600.0,29.8757,29.8997,29.8597,29.8997,179600.0
2013-03-20 11:00:00,37.3,37.3,37.24,37.25,89800.0,29.9078,29.9078,29.8597,29.8677,89800.0
2013-03-20 11:30:00,37.26,37.28,37.23,37.26,247300.0,29.8757,29.8917,29.8516,29.8757,247300.0
2013-03-20 12:00:00,37.27,37.33,37.26,37.33,73300.0,29.8837,29.9318,29.8757,29.9318,73300.0
2013-03-20 12:30:00,37.33,37.34,37.29,37.34,92700.0,29.9318,29.9398,29.8997,29.9398,92700.0
2013-03-20 13:00:00,37.34,37.37,37.3,37.37,76500.0,29.9398,29.9639,29.9078,29.9639,76500.0
2013-03-20 13:30:00,37.36,37.46,37.32,37.42,200000.0,29.9559,30.0361,29.9238,30.004,200000.0
2013-03-20 14:00:00,37.43,37.53,37.39,37.51,334000.0,30.012,30.0922,29.9799,30.0761,334000.0
2013-03-20 14:30:00,37.51,37.6,37.5,37.6,272900.0,30.0761,30.1483,30.0681,30.1483,272900.0
2013-03-20 15:00:00,37.59,37.66,37.54,37.58,360700.0,30.1403,30.1964,30.1002,30.1323,360700.0
2013-03-20 15:30:00,37.58,37.59,37.5,37.53,753100.0,30.1323,30.1403,30.0681,30.0922,753100.0
2013-03-21 09:30:00,37.33,37.41,37.31,37.34,216400.0,29.9318,29.996,29.9158,29.9398,216400.0
2013-03-21 10:00:00,37.35,37.37,37.26,37.27,183000.0,29.9479,29.9639,29.8757,29.8837,183000.0
2013-03-21 10:30:00,37.28,37.36,37.27,37.34,110500.0,29.8917,29.9559,29.8837,29.9398,110500.0
2013-03-21 11:00:00,37.34,37.39,37.29,37.39,122900.0,29.9398,29.9799,29.8997,29.9799,122900.0
2013-03-21 11:30:00,37.39,37.41,37.34,37.35,110100.0,29.9799,29.996,29.9398,29.9479,110100.0
2013-03-21 12:00:00,37.35,37.38,37.29,37.3,73000.0,29.9479,29.9719,29.8997,29.9078,73000.0
2013-03-21 12:30:00,37.3,37.32,37.25,37.29,81700.0,29.9078,29.9238,29.8677,29.8997,81700.0
2013-03-21 13:00:00,37.29,37.34,37.23,37.24,97500.0,29.8997,29.9398,29.8516,29.8597,97500.0
2013-03-21 13:30:00,37.24,37.25,37.15,37.17,114500.0,29.8597,29.8677,29.7875,29.8035,114500.0
2013-03-21 14:00:00,37.17,37.25,37.08,37.19,119900.0,29.8035,29.8677,29.7314,29.8196,119900.0
2013-03-21 14:30:00,37.19,37.21,37.15,37.2,103900.0,29.8196,29.8356,29.7875,29.8276,103900.0
2013-03-21 15:00:00,37.2,37.23,37.14,37.23,167700.0,29.8276,29.8516,29.7795,29.8516,167700.0
2013-03-21 15:30:00,37.23,37.23,37.13,37.14,281200.0,29.8516,29.8516,29.7715,29.7795,281200.0
2013-03-22 09:30:00,37.28,37.44,37.24,37.37,508500.0,29.8917,30.02,29.8597,29.9639,508500.0
2013-03-22 10:00:00,37.36,37.45,37.33,37.45,500800.0,29.9559,30.028,29.9318,30.028,500800.0
2013-03-22 10:30:00,37.44,37.5,37.41,37.46,134900.0,30.02,30.0681,29.996,30.0361,134900.0
2013-03-22 11:00:00,37.47,37.51,37.39,37.45,468100.0,30.0441,30.0761,29.9799,30.028,468100.0
2013-03-22 11:30:00,37.45,37.46,37.41,37.45,153200.0,30.028,30.0361,29.996,30.028,153200.0
2013-03-22 12:00:00,37.45,37.47,37.37,37.4,121500.0,30.028,30.0441,29.9639,29.9879,121500.0
2013-03-22 12:30:00,37.4,37.44,37.39,37.43,88900.0,29.9879,30.02,29.9799,30.012,88900.0
2013-03-22 13:00:00,37.43,37.5,37.4,37.43,438700.0,30.012,30.0681,29.9879,30.012,438700.0
2013-03-22 13:30:00,37.43,37.45,37.32,37.36,64200.0,30.012,30.028,29.9238,29.9559,64200.0
2013-03-22 14:00:00,37.36,37.36,37.28,37.3,81900.0,29.9559,29.9559,29.8917,29.9078,81900.0
2013-03-22 14:30:00,37.3,37.36,37.29,37.35,78600.0,29.9078,29.9559,29.8997,29.9479,78600.0
2013-03-22 15:00:00,37.35,37.36,37.29,37.36,131700.0,29.9479,29.9559,29.8997,29.9559,131700.0
2013-03-22 15:30:00,37.36,37.4,37.3,37.4,325900.0,29.9559,29.9879,29.9078,29.9879,325900.0
2013-03-25 09:30:00,37.5,37.5,37.31,37.39,191800.0,30.0681,30.0681,29.9158,29.9799,191800.0
2013-03-25 10:00:00,37.4,37.41,37.26,37.27,230400.0,29.9879,29.996,29.8757,29.8837,230400.0
2013-03-25 10:30:00,37.26,37.3,37.19,37.2,292600.0,29.8757,29.9078,29.8196,29.8276,292600.0
2013-03-25 11:00:00,37.21,37.3,37.2,37.28,223300.0,29.8356,29.9078,29.8276,29.8917,223300.0
2013-03-25 11:30:00,37.27,37.34,37.26,37.28,122600.0,29.8837,29.9398,29.8757,29.8917,122600.0
2013-03-25 12:00:00,37.28,37.34,37.2,37.22,189600.0,29.8917,29.9398,29.8276,29.8436,189600.0
2013-03-25 12:30:00,37.21,37.26,37.19,37.2,154700.0,29.8356,29.8757,29.8196,29.8276,154700.0
2013-03-25 13:00:00,37.19,37.25,37.16,37.23,164800.0,29.8196,29.8677,29.7955,29.8516,164800.0
2013-03-25 13:30:00,37.23,37.35,37.2,37.29,315400.0,29.8516,29.9479,29.8276,29.8997,315400.0
2013-03-25 14:00:00,37.29,37.32,37.27,37.31,249700.0,29.8997,29.9238,29.8837,29.9158,249700.0
2013-03-25 14:30:00,37.31,37.34,37.29,37.31,140800.0,29.9158,29.9398,29.8997,29.9158,140800.0
2013-03-25 15:00:00,37.31,37.32,37.25,37.3,238700.0,29.9158,29.9238,29.8677,29.9078,238700.0
2013-03-25 15:30:00,37.3,37.37,37.24,37.32,494700.0,29.9078,29.9639,29.8597,29.9238,494700.0
2013-03-26 09:30:00,37.5,37.52,37.42,37.5,234200.0,30.0681,30.0842,30.004,30.0681,234200.0
2013-03-26 10:00:00,37.49,37.51,37.35,37.39,226700.0,30.0601,30.0761,29.9479,29.9799,226700.0
2013-03-26 10:30:00,37.4,37.44,37.29,37.38,166100.0,29.9879,30.02,29.8997,29.9719,166100.0
2013-03-26 11:00:00,37.38,37.48,37.37,37.46,82600.0,29.9719,30.0521,29.9639,30.0361,82600.0
2013-03-26 11:30:00,37.45,37.6,37.44,37.54,439700.0,30.028,30.1483,30.02,30.1002,439700.0
2013-03-26 12:00:00,37.55,37.62,37.54,37.6,250500.0,30.1082,30.1643,30.1002,30.1483,250500.0
2013-03-26 12:30:00,37.6,37.66,37.53,37.66,265900.0,30.1483,30.1964,30.0922,30.1964,265900.0
2013-03-26 13:00:00,37.65,37.75,37.64,37.72,121500.0,30.1884,30.2686,30.1804,30.2445,121500.0
2013-03-26 13:30:00,37.73,37.77,37.68,37.75,110600.0,30.2525,30.2846,30.2125,30.2686,110600.0
2013-03-26 14:00:00,37.76,37.82,37.75,37.78,177300.0,30.2766,30.3247,30.2686,30.2926,177300.0
2013-03-26 14:30:00,37.79,37.79,37.75,37.77,132200.0,30.3007,30.3007,30.2686,30.2846,132200.0
2013-03-26 15:00:00,37.77,37.8,37.75,37.75,202900.0,30.2846,30.3087,30.2686,30.2686,202900.0
2013-03-26 15:30:00,37.76,37.85,37.75,37.85,643600.0,30.2766,30.3488,30.2686,30.3488,643600.0
2013-03-27 09:30:00,37.74,37.74,37.48,37.65,169300.0,30.2606,30.2606,30.0521,30.1884,169300.0
2013-03-27 10:00:00,37.64,37.73,37.59,37.67,112900.0,30.1804,30.2525,30.1403,30.2044,112900.0
2013-03-27 10:30:00,37.68,37.72,37.63,37.69,74200.0,30.2125,30.2445,30.1724,30.2205,74200.0
2013-03-27 11:00:00,37.69,37.77,37.68,37.75,157000.0,30.2205,30.2846,30.2125,30.2686,157000.0
2013-03-27 11:30:00,37.75,37.83,37.75,37.78,61200.0,30.2686,30.3327,30.2686,30.2926,61200.0
2013-03-27 12:00:00,37.79,37.81,37.69,37.69,69300.0,30.3007,30.3167,30.2205,30.2205,69300.0
2013-03-27 12:30:00,37.7,37.79,37.69,37.79,80800.0,30.2285,30.3007,30.2205,30.3007,80800.0
2013-03-27 13:00:00,37.79,37.79,37.71,37.73,71700.0,30.3007,30.3007,30.2365,30.2525,71700.0
2013-03-27 13:30:00,37.73,37.79,37.71,37.79,136800.0,30.2525,30.3007,30.2365,30.3007,136800.0
2013-03-27 14:00:00,37.79,37.83,37.75,37.81,92100.0,30.3007,30.3327,30.2686,30.3167,92100.0
2013-03-27 14:30:00,37.8,37.84,37.77,37.81,152200.0,30.3087,30.3407,30.2846,30.3167,152200.0
2013-03-27 15:00:00,37.82,37.91,37.8,37.91,145900.0,30.3247,30.3969,30.3087,30.3969,145900.0
2013-03-27 15:30:00,37.91,37.97,37.88,37.93,520100.0,30.3969,30.445,30.3728,30.4129,520100.0
2013-03-28 09:30:00,37.98,37.98,37.76,37.92,150400.0,30.453,30.453,30.2766,30.4049,150400.0
2013-03-28 10:00:00,37.92,37.96,37.87,37.87,121200.0,30.4049,30.437,30.3648,30.3648,121200.0
2013-03-28 10:30:00,37.88,37.92,37.84,37.92,187400.0,30.3728,30.4049,30.3407,30.4049,187400.0
2013-03-28 11:00:00,37.92,37.97,37.9,37.92,119700.0,30.4049,30.445,30.3889,30.4049,119700.0
2013-03-28 11:30:00,37.92,37.97,37.83,37.83,62400.0,30.4049,30.445,30.3327,30.3327,62400.0
2013-03-28 12:00:00,37.83,37.87,37.78,37.79,63200.0,30.3327,30.3648,30.2926,30.3007,63200.0
2013-03-28 12:30:00,37.79,37.83,37.78,37.8,43600.0,30.3007,30.3327,30.2926,30.3087,43600.0
2013-03-28 13:00:00,37.8,37.82,37.78,37.8,34500.0,30.3087,30.3247,30.2926,30.3087,34500.0
2013-03-28 13:30:00,37.8,37.81,37.77,37.81,66100.0,30.3087,30.3167,30.2846,30.3167,66100.0
2013-03-28 14:00:00,37.81,37.92,37.8,37.92,88700.0,30.3167,30.4049,30.3087,30.4049,88700.0
2013-03-28 14:30:00,37.92,37.93,37.89,37.92,102100.0,30.4049,30.4129,30.3808,30.4049,102100.0
2013-03-28 15:00:00,37.92,37.95,37.87,37.92,92600.0,30.4049,30.4289,30.3648,30.4049,92600.0
2013-03-28 15:30:00,37.92,38.0,37.91,37.97,445600.0,30.4049,30.469,30.3969,30.445,445600.0
2013-04-01 09:30:00,37.88,38.11,37.85,38.08,191200.0,30.3728,30.5572,30.3488,30.5332,191200.0
2013-04-01 10:00:00,38.08,38.09,37.9,38.02,158900.0,30.5332,30.5412,30.3889,30.4851,158900.0
2013-04-01 10:30:00,38.02,38.03,37.83,37.84,139300.0,30.4851,30.4931,30.3327,30.3407,139300.0
2013-04-01 11:00:00,37.84,37.88,37.83,37.87,94000.0,30.3407,30.3728,30.3327,30.3648,94000.0
2013-04-01 11:30:00,37.86,37.92,37.86,37.89,89000.0,30.3568,30.4049,30.3568,30.3808,89000.0
2013-04-01 12:00:00,37.88,37.89,37.79,37.84,114000.0,30.3728,30.3808,30.3007,30.3407,114000.0
2013-04-01 12:30:00,37.83,37.86,37.81,37.85,90300.0,30.3327,30.3568,30.3167,30.3488,90300.0
2013-04-01 13:00:00,37.86,37.86,37.83,37.86,69700.0,30.3568,30.3568,30.3327,30.3568,69700.0
2013-04-01 13:30:00,37.85,37.86,37.75,37.76,61600.0,30.3488,30.3568,30.2686,30.2766,61600.0
2013-04-01 14:00:00,37.76,37.8,37.76,37.77,100200.0,30.2766,30.3087,30.2766,30.2846,100200.0
2013-04-01 14:30:00,37.77,37.77,37.72,37.72,72800.0,30.2846,30.2846,30.2445,30.2445,72800.0
2013-04-01 15:00:00,37.72,37.76,37.65,37.7,109600.0,30.2445,30.2766,30.1884,30.2285,109600.0
2013-04-01 15:30:00,37.7,37.8,37.66,37.76,364900.0,30.2285,30.3087,30.1964,30.2766,364900.0
2013-04-02 09:30:00,37.94,38.1,37.89,38.09,153900.0,30.4209,30.5492,30.3808,30.5412,153900.0
2013-04-02 10:00:00,38.1,38.13,37.98,37.98,139800.0,30.5492,30.5733,30.453,30.453,139800.0
2013-04-02 10:30:00,37.98,37.99,37.85,37.89,131400.0,30.453,30.461,30.3488,30.3808,131400.0
2013-04-02 11:00:00,37.9,37.93,37.88,37.91,79600.0,30.3889,30.4129,30.3728,30.3969,79600.0
2013-04-02 11:30:00,37.91,37.95,37.78,37.79,120200.0,30.3969,30.4289,30.2926,30.3007,120200.0
2013-04-02 12:00:00,37.8,37.8,37.75,37.8,97800.0,30.3087,30.3087,30.2686,30.3087,97800.0
2013-04-02 12:30:00,37.8,37.81,37.77,37.78,54900.0,30.3087,30.3167,30.2846,30.2926,54900.0
2013-04-02 13:00:00,37.77,37.78,37.74,37.74,111700.0,30.2846,30.2926,30.2606,30.2606,111700.0
2013-04-02 13:30:00,37.75,37.75,37.65,37.66,252700.0,30.2686,30.2686,30.1884,30.1964,252700.0
2013-04-02 14:00:00,37.67,37.67,37.58,37.59,151300.0,30.2044,30.2044,30.1323,30.1403,151300.0
2013-04-02 14:30:00,37.6,37.62,37.57,37.58,259300.0,30.1483,30.1643,30.1243,30.1323,259300.0
2013-04-02 15:00:00,37.58,37.6,37.46,37.48,330300.0,30.1323,30.1483,30.0361,30.0521,330300.0
2013-04-02 15:30:00,37.48,37.61,37.44,37.6,516300.0,30.0521,30.1563,30.02,30.1483,516300.0
2013-04-03 09:30:00,37.7,37.75,37.57,37.66,139000.0,30.2285,30.2686,30.1243,30.1964,139000.0
2013-04-03 10:00:00,37.65,37.66,37.48,37.57,161100.0,30.1884,30.1964,30.0521,30.1243,161100.0
2013-04-03 10:30:00,37.57,37.67,37.5,37.5,158800.0,30.1243,30.2044,30.0681,30.0681,158800.0
2013-04-03 11:00:00,37.5,37.56,37.42,37.44,115500.0,30.0681,30.1162,30.004,30.02,115500.0
2013-04-03 11:30:00,37.45,37.5,37.39,37.44,134600.0,30.028,30.0681,29.9799,30.02,134600.0
2013-04-03 12:00:00,37.44,37.48,37.39,37.42,101700.0,30.02,30.0521,29.9799,30.004,101700.0
2013-04-03 12:30:00,37.43,37.5,37.41,37.42,102400.0,30.012,30.0681,29.996,30.004,102400.0
2013-04-03 13:00:00,37.42,37.46,37.3,37.31,124300.0,30.004,30.0361,29.9078,29.9158,124300.0
2013-04-03 13:30:00,37.31,37.4,37.3,37.31,124000.0,29.9158,29.9879,29.9078,29.9158,124000.0
2013-04-03 14:00:00,37.31,37.35,37.25,37.28,124500.0,29.9158,29.9479,29.8677,29.8917,124500.0
2013-04-03 14:30:00,37.28,37.37,37.27,37.37,103800.0,29.8917,29.9639,29.8837,29.9639,103800.0
2013-04-03 15:00:00,37.36,37.37,37.3,37.34,139900.0,29.9559,29.9639,29.9078,29.9398,139900.0
2013-04-03 15:30:00,37.34,37.39,37.25,37.31,462200.0,29.9398,29.9799,29.8677,29.9158,462200.0
2013-04-04 09:30:00,37.4,37.75,37.33,37.59,130100.0,29.9879,30.2686,29.9318,30.1403,130100.0
2013-04-04 10:00:00,37.6,37.71,37.51,37.52,121700.0,30.1483,30.2365,30.0761,30.0842,121700.0
2013-04-04 10:30:00,37.52,37.64,37.49,37.59,176900.0,30.0842,30.1804,30.0601,30.1403,176900.0
2013-04-04 11:00:00,37.61,37.68,37.56,37.67,167600.0,30.1563,30.2125,30.1162,30.2044,167600.0
2013-04-04 11:30:00,37.66,37.68,37.59,37.61,190200.0,30.1964,30.2125,30.1403,30.1563,190200.0
2013-04-04 12:00:00,37.6,37.6,37.52,37.55,92300.0,30.1483,30.1483,30.0842,30.1082,92300.0
2013-04-04 12:30:00,37.56,37.61,37.52,37.55,80100.0,30.1162,30.1563,30.0842,30.1082,80100.0
2013-04-04 13:00:00,37.55,37.55,37.41,37.5,73800.0,30.1082,30.1082,29.996,30.0681,73800.0
2013-04-04 13:30:00,37.49,37.59,37.47,37.54,65900.0,30.0601,30.1403,30.0441,30.1002,65900.0
2013-04-04 14:00:00,37.53,37.57,37.46,37.57,93800.0,30.0922,30.1243,30.0361,30.1243,93800.0
2013-04-04 14:30:00,37.57,37.58,37.5,37.5,72800.0,30.1243,30.1323,30.0681,30.0681,72800.0
2013-04-04 15:00:00,37.5,37.54,37.46,37.47,161600.0,30.0681,30.1002,30.0361,30.0441,161600.0
2013-04-04 15:30:00,37.47,37.63,37.46,37.61,476400.0,30.0441,30.1724,30.0361,30.1563,476400.0
2013-04-05 09:30:00,37.22,37.37,37.16,37.27,196100.0,29.8436,29.9639,29.7955,29.8837,196100.0
2013-04-05 10:00:00,37.26,37.31,37.19,37.28,166000.0,29.8757,29.9158,29.8196,29.8917,166000.0
2013-04-05 10:30:00,37.29,37.32,37.24,37.29,144700.0,29.8997,29.9238,29.8597,29.8997,144700.0
2013-04-05 11:00:00,37.28,37.32,37.14,37.18,117400.0,29.8917,29.9238,29.7795,29.8115,117400.0
2013-04-05 11:30:00,37.18,37.21,37.15,37.16,114400.0,29.8115,29.8356,29.7875,29.7955,114400.0
2013-04-05 12:00:00,37.16,37.2,37.14,37.15,74800.0,29.7955,29.8276,29.7795,29.7875,74800.0
2013-04-05 12:30:00,37.15,37.21,37.15,37.2,135100.0,29.7875,29.8356,29.7875,29.8276,135100.0
2013-04-05 13:00:00,37.2,37.23,37.19,37.2,119800.0,29.8276,29.8516,29.8196,29.8276,119800.0
2013-04-05 13:30:00,37.19,37.26,37.18,37.21,163100.0,29.8196,29.8757,29.8115,29.8356,163100.0
2013-04-05 14:00:00,37.21,37.22,37.16,37.19,127300.0,29.8356,29.8436,29.7955,29.8196,127300.0
2013-04-05 14:30:00,37.19,37.24,37.18,37.2,129700.0,29.8196,29.8597,29.8115,29.8276,129700.0
2013-04-05 15:00:00,37.2,37.3,37.19,37.25,145600.0,29.8276,29.9078,29.8196,29.8677,145600.0
2013-04-05 15:30:00,37.25,37.42,37.24,37.38,369600.0,29.8677,30.004,29.8597,29.9719,369600.0
2013-04-08 09:30:00,37.11,37.5,37.01,37.28,240700.0,29.9389,30.2535,29.8582,30.0761,240700.0
2013-04-08 10:00:00,37.28,37.33,37.23,37.32,191200.0,30.0761,30.1164,30.0357,30.1083,191200.0
2013-04-08 10:30:00,37.31,37.38,37.28,37.3,182100.0,30.1003,30.1567,30.0761,30.0922,182100.0
2013-04-08 11:00:00,37.3,37.32,37.23,37.25,129500.0,30.0922,30.1083,30.0357,30.0518,129500.0
2013-04-08 11:30:00,37.26,37.26,37.19,37.23,91400.0,30.0599,30.0599,30.0034,30.0357,91400.0
2013-04-08 12:00:00,37.23,37.26,37.2,37.26,213600.0,30.0357,30.0599,30.0115,30.0599,213600.0
2013-04-08 12:30:00,37.26,37.34,37.26,37.3,54600.0,30.0599,30.1245,30.0599,30.0922,54600.0
2013-04-08 13:00:00,37.3,37.32,37.23,37.24,78800.0,30.0922,30.1083,30.0357,30.0438,78800.0
2013-04-08 13:30:00,37.24,37.33,37.24,37.33,81600.0,30.0438,30.1164,30.0438,30.1164,81600.0
2013-04-08 14:00:00,37.33,37.34,37.28,37.29,167900.0,30.1164,30.1245,30.0761,30.0841,167900.0
2013-04-08 14:30:00,37.29,37.32,37.25,37.25,96600.0,30.0841,30.1083,30.0518,30.0518,96600.0
2013-04-08 15:00:00,37.26,37.29,37.25,37.28,199400.0,30.0599,30.0841,30.0518,30.0761,199400.0
2013-04-08 15:30:00,37.29,37.34,37.27,37.3,416800.0,30.0841,30.1245,30.068,30.0922,416800.0
2013-04-09 09:30:00,37.36,37.45,37.3,37.33,162300.0,30.1406,30.2132,30.0922,30.1164,162300.0
2013-04-09 10:00:00,37.33,37.38,37.3,37.38,77000.0,30.1164,30.1567,30.0922,30.1567,77000.0
2013-04-09 10:30:00,37.38,37.41,37.33,37.38,118500.0,30.1567,30.1809,30.1164,30.1567,118500.0
2013-04-09 11:00:00,37.38,37.39,37.25,37.27,89700.0,30.1567,30.1648,30.0518,30.068,89700.0
2013-04-09 11:30:00,37.27,37.33,37.26,37.33,79500.0,30.068,30.1164,30.0599,30.1164,79500.0
2013-04-09 12:00:00,37.33,37.35,37.3,37.31,37300.0,30.1164,30.1325,30.0922,30.1003,37300.0
2013-04-09 12:30:00,37.32,37.35,37.3,37.32,90300.0,30.1083,30.1325,30.0922,30.1083,90300.0
2013-04-09 13:00:00,37.33,37.43,37.32,37.38,103000.0,30.1164,30.1971,30.1083,30.1567,103000.0
2013-04-09 13:30:00,37.39,37.4,37.36,37.39,132200.0,30.1648,30.1729,30.1406,30.1648,132200.0
2013-04-09 14:00:00,37.4,37.41,37.37,37.4,86200.0,30.1729,30.1809,30.1487,30.1729,86200.0
2013-04-09 14:30:00,37.4,37.46,37.39,37.41,105000.0,30.1729,30.2213,30.1648,30.1809,105000.0
2013-04-09 15:00:00,37.41,37.43,37.35,37.37,114700.0,30.1809,30.1971,30.1325,30.1487,114700.0
2013-04-09 15:30:00,37.37,37.38,37.32,37.34,289000.0,30.1487,30.1567,30.1083,30.1245,289000.0
2013-04-10 09:30:00,37.4,37.55,37.37,37.54,159800.0,30.1729,30.2939,30.1487,30.2858,159800.0
2013-04-10 10:00:00,37.53,37.58,37.47,37.5,207400.0,30.2777,30.3181,30.2293,30.2535,207400.0
2013-04-10 10:30:00,37.5,37.52,37.41,37.45,159400.0,30.2535,30.2697,30.1809,30.2132,159400.0
2013-04-10 11:00:00,37.46,37.54,37.44,37.48,160100.0,30.2213,30.2858,30.2051,30.2374,160100.0
2013-04-10 11:30:00,37.48,37.57,37.47,37.5,156600.0,30.2374,30.31,30.2293,30.2535,156600.0
2013-04-10 12:00:00,37.51,37.53,37.46,37.48,147000.0,30.2616,30.2777,30.2213,30.2374,147000.0
2013-04-10 12:30:00,37.48,37.51,37.44,37.5,229100.0,30.2374,30.2616,30.2051,30.2535,229100.0
2013-04-10 13:00:00,37.5,37.56,37.45,37.55,120600.0,30.2535,30.3019,30.2132,30.2939,120600.0
2013-04-10 13:30:00,37.55,37.58,37.47,37.49,175100.0,30.2939,30.3181,30.2293,30.2455,175100.0
2013-04-10 14:00:00,37.49,37.52,37.47,37.48,93100.0,30.2455,30.2697,30.2293,30.2374,93100.0
2013-04-10 14:30:00,37.48,37.5,37.44,37.48,133000.0,30.2374,30.2535,30.2051,30.2374,133000.0
2013-04-10 15:00:00,37.48,37.49,37.4,37.48,156200.0,30.2374,30.2455,30.1729,30.2374,156200.0
2013-04-10 15:30:00,37.48,37.55,37.45,37.55,690400.0,30.2374,30.2939,30.2132,30.2939,690400.0
2013-04-11 09:30:00,37.63,37.99,37.61,37.97,244200.0,30.3584,30.6489,30.3423,30.6327,244200.0
2013-04-11 10:00:00,37.97,38.15,37.97,38.15,274200.0,30.6327,30.7779,30.6327,30.7779,274200.0
2013-04-11 10:30:00,38.14,38.26,38.13,38.26,263900.0,30.7699,30.8667,30.7618,30.8667,263900.0
2013-04-11 11:00:00,38.26,38.38,38.26,38.35,276900.0,30.8667,30.9635,30.8667,30.9393,276900.0
2013-04-11 11:30:00,38.35,38.51,38.34,38.5,465500.0,30.9393,31.0684,30.9312,31.0603,465500.0
2013-04-11 12:00:00,38.5,38.63,38.49,38.6,537300.0,31.0603,31.1652,31.0522,31.141,537300.0
2013-04-11 12:30:00,38.59,38.61,38.54,38.54,342100.0,31.1329,31.149,31.0926,31.0926,342100.0
2013-04-11 13:00:00,38.55,38.59,38.45,38.46,560100.0,31.1006,31.1329,31.02,31.028,560100.0
2013-04-11 13:30:00,38.46,38.48,38.31,38.31,180300.0,31.028,31.0442,30.907,30.907,180300.0
2013-04-11 14:00:00,38.32,38.34,38.22,38.3,249500.0,30.9151,30.9312,30.8344,30.8989,249500.0
2013-04-11 14:30:00,38.29,38.4,38.26,38.37,160200.0,30.8909,30.9796,30.8667,30.9554,160200.0
2013-04-11 15:00:00,38.38,38.43,38.35,38.39,197000.0,30.9635,31.0038,30.9393,30.9716,197000.0
2013-04-11 15:30:00,38.39,38.47,38.39,38.46,633800.0,30.9716,31.0361,30.9716,31.028,633800.0
2013-04-12 09:30:00,38.45,38.63,38.27,38.4,183400.0,31.02,31.1652,30.8747,30.9796,183400.0
2013-04-12 10:00:00,38.4,38.45,38.3,38.34,153200.0,30.9796,31.02,30.8989,30.9312,153200.0
2013-04-12 10:30:00,38.34,38.35,38.22,38.31,273900.0,30.9312,30.9393,30.8344,30.907,273900.0
2013-04-12 11:00:00,38.31,38.44,38.28,38.43,199400.0,30.907,31.0119,30.8828,31.0038,199400.0
2013-04-12 11:30:00,38.42,38.42,38.25,38.26,105300.0,30.9958,30.9958,30.8586,30.8667,105300.0
2013-04-12 12:00:00,38.27,38.31,38.21,38.21,72200.0,30.8747,30.907,30.8263,30.8263,72200.0
2013-04-12 12:30:00,38.22,38.32,38.21,38.29,119900.0,30.8344,30.9151,30.8263,30.8909,119900.0
2013-04-12 13:00:00,38.29,38.29,38.14,38.15,87400.0,30.8909,30.8909,30.7699,30.7779,87400.0
2013-04-12 13:30:00,38.16,38.25,38.15,38.2,66800.0,30.786,30.8586,30.7779,30.8183,66800.0
2013-04-12 14:00:00,38.2,38.22,38.15,38.17,101600.0,30.8183,30.8344,30.7779,30.7941,101600.0
2013-04-12 14:30:00,38.17,38.27,38.16,38.27,96500.0,30.7941,30.8747,30.786,30.8747,96500.0
2013-04-12 15:00:00,38.27,38.32,38.25,38.3,136000.0,30.8747,30.9151,30.8586,30.8989,136000.0
2013-04-12 15:30:00,38.29,38.34,38.25,38.34,345500.0,30.8909,30.9312,30.8586,30.9312,345500.0
2013-04-15 09:30:00,38.3,38.3,38.1,38.15,86900.0,30.8989,30.8989,30.7376,30.7779,86900.0
2013-04-15 10:00:00,38.16,38.27,38.12,38.16,135000.0,30.786,30.8747,30.7537,30.786,135000.0
2013-04-15 10:30:00,38.16,38.23,38.12,38.23,113500.0,30.786,30.8425,30.7537,30.8425,113500.0
2013-04-15 11:00:00,38.21,38.26,38.16,38.19,96400.0,30.8263,30.8667,30.786,30.8102,96400.0
2013-04-15 11:30:00,38.18,38.23,38.09,38.12,117800.0,30.8021,30.8425,30.7295,30.7537,117800.0
2013-04-15 12:00:00,38.12,38.18,38.04,38.04,84800.0,30.7537,30.8021,30.6892,30.6892,84800.0
2013-04-15 12:30:00,38.04,38.04,37.84,37.91,132400.0,30.6892,30.6892,30.5278,30.5843,132400.0
2013-04-15 13:00:00,37.92,37.95,37.89,37.93,64000.0,30.5924,30.6166,30.5682,30.6004,64000.0
2013-04-15 13:30:00,37.93,37.95,37.89,37.9,51100.0,30.6004,30.6166,30.5682,30.5762,51100.0
2013-04-15 14:00:00,37.9,37.91,37.82,37.87,180800.0,30.5762,30.5843,30.5117,30.552,180800.0
2013-04-15 14:30:00,37.87,37.93,37.8,37.81,87200.0,30.552,30.6004,30.4956,30.5036,87200.0
2013-04-15 15:00:00,37.81,37.9,37.76,37.83,273500.0,30.5036,30.5762,30.4633,30.5198,273500.0
2013-04-15 15:30:00,37.83,37.85,37.59,37.61,504900.0,30.5198,30.5359,30.3261,30.3423,504900.0
2013-04-16 09:30:00,37.85,37.97,37.75,37.77,160200.0,30.5359,30.6327,30.4552,30.4714,160200.0
2013-04-16 10:00:00,37.78,37.84,37.69,37.7,100600.0,30.4794,30.5278,30.4068,30.4149,100600.0
2013-04-16 10:30:00,37.7,37.89,37.68,37.87,137700.0,30.4149,30.5682,30.3988,30.552,137700.0
2013-04-16 11:00:00,37.88,37.98,37.82,37.97,108900.0,30.5601,30.6408,30.5117,30.6327,108900.0
2013-04-16 11:30:00,37.96,37.98,37.86,37.92,86600.0,30.6246,30.6408,30.544,30.5924,86600.0
2013-04-16 12:00:00,37.91,37.94,37.88,37.92,64000.0,30.5843,30.6085,30.5601,30.5924,64000.0
2013-04-16 12:30:00,37.91,37.98,37.87,37.98,69100.0,30.5843,30.6408,30.552,30.6408,69100.0
2013-04-16 13:00:00,37.99,37.99,37.93,37.95,69400.0,30.6489,30.6489,30.6004,30.6166,69400.0
2013-04-16 13:30:00,37.95,37.98,37.89,37.89,100900.0,30.6166,30.6408,30.5682,30.5682,100900.0
2013-04-16 14:00:00,37.89,37.92,37.83,37.87,90500.0,30.5682,30.5924,30.5198,30.552,90500.0
2013-04-16 14:30:00,37.88,37.97,37.84,37.87,132000.0,30.5601,30.6327,30.5278,30.552,132000.0
2013-04-16 15:00:00,37.87,38.01,37.87,37.97,113000.0,30.552,30.665,30.552,30.6327,113000.0
2013-04-16 15:30:00,37.97,38.15,37.96,38.11,695900.0,30.6327,30.7779,30.6246,30.7457,695900.0
2013-04-17 09:30:00,37.92,37.92,37.69,37.74,153800.0,30.5924,30.5924,30.4068,30.4472,153800.0
2013-04-17 10:00:00,37.73,37.78,37.69,37.74,136700.0,30.4391,30.4794,30.4068,30.4472,136700.0
2013-04-17 10:30:00,37.74,37.8,37.7,37.73,167900.0,30.4472,30.4956,30.4149,30.4391,167900.0
2013-04-17 11:00:00,37.74,37.79,37.67,37.69,199400.0,30.4472,30.4875,30.3907,30.4068,199400.0
2013-04-17 11:30:00,37.69,37.81,37.69,37.74,209800.0,30.4068,30.5036,30.4068,30.4472,209800.0
2013-04-17 12:00:00,37.75,37.75,37.65,37.66,162100.0,30.4552,30.4552,30.3746,30.3826,162100.0
2013-04-17 12:30:00,37.67,37.79,37.67,37.78,122400.0,30.3907,30.4875,30.3907,30.4794,122400.0
2013-04-17 13:00:00,37.78,37.83,37.72,37.75,87700.0,30.4794,30.5198,30.431,30.4552,87700.0
2013-04-17 13:30:00,37.74,37.95,37.73,37.87,310600.0,30.4472,30.6166,30.4391,30.552,310600.0
2013-04-17 14:00:00,37.87,37.91,37.83,37.89,244200.0,30.552,30.5843,30.5198,30.5682,244200.0
2013-04-17 14:30:00,37.89,37.9,37.77,37.83,160100.0,30.5682,30.5762,30.4714,30.5198,160100.0
2013-04-17 15:00:00,37.83,37.87,37.8,37.84,368300.0,30.5198,30.552,30.4956,30.5278,368300.0
2013-04-17 15:30:00,37.83,37.83,37.72,37.72,438200.0,30.5198,30.5198,30.431,30.431,438200.0
2013-04-18 09:30:00,37.68,37.79,37.33,37.33,222400.0,30.3988,30.4875,30.1164,30.1164,222400.0
2013-04-18 10:00:00,37.33,37.36,37.16,37.24,168200.0,30.1164,30.1406,29.9792,30.0438,168200.0
2013-04-18 10:30:00,37.24,37.46,37.22,37.38,212700.0,30.0438,30.2213,30.0276,30.1567,212700.0
2013-04-18 11:00:00,37.37,37.39,37.22,37.23,116300.0,30.1487,30.1648,30.0276,30.0357,116300.0
2013-04-18 11:30:00,37.22,37.25,37.17,37.2,170200.0,30.0276,30.0518,29.9873,30.0115,170200.0
2013-04-18 12:00:00,37.2,37.21,37.16,37.17,133200.0,30.0115,30.0196,29.9792,29.9873,133200.0
2013-04-18 12:30:00,37.17,37.21,37.12,37.12,128100.0,29.9873,30.0196,29.947,29.947,128100.0
2013-04-18 13:00:00,37.13,37.19,37.11,37.17,112800.0,29.955,30.0034,29.9389,29.9873,112800.0
2013-04-18 13:30:00,37.17,37.18,37.14,37.17,111700.0,29.9873,29.9954,29.9631,29.9873,111700.0
2013-04-18 14:00:00,37.16,37.17,37.11,37.15,163600.0,29.9792,29.9873,29.9389,29.9712,163600.0
2013-04-18 14:30:00,37.16,37.16,37.01,37.06,194100.0,29.9792,29.9792,29.8582,29.8986,194100.0
2013-04-18 15:00:00,37.05,37.07,37.0,37.02,218700.0,29.8905,29.9066,29.8502,29.8663,218700.0
2013-04-18 15:30:00,37.02,37.08,37.0,37.01,657300.0,29.8663,29.9147,29.8502,29.8582,657300.0
2013-04-19 09:30:00,37.2,37.4,37.11,37.27,409900.0,30.0115,30.1729,29.9389,30.068,409900.0
2013-04-19 10:00:00,37.29,37.32,37.2,37.27,134500.0,30.0841,30.1083,30.0115,30.068,134500.0
2013-04-19 10:30:00,37.27,37.33,37.25,37.28,106800.0,30.068,30.1164,30.0518,30.0761,106800.0
2013-04-19 11:00:00,37.27,37.38,37.25,37.34,103100.0,30.068,30.1567,30.0518,30.1245,103100.0
2013-04-19 11:30:00,37.34,37.39,37.33,37.33,128600.0,30.1245,30.1648,30.1164,30.1164,128600.0
2013-04-19 12:00:00,37.33,37.36,37.29,37.32,90500.0,30.1164,30.1406,30.0841,30.1083,90500.0
2013-04-19 12:30:00,37.31,37.32,37.22,37.25,90200.0,30.1003,30.1083,30.0276,30.0518,90200.0
2013-04-19 13:00:00,37.25,37.3,37.22,37.3,193100.0,30.0518,30.0922,30.0276,30.0922,193100.0
2013-04-19 13:30:00,37.29,37.3,37.24,37.26,70800.0,30.0841,30.0922,30.0438,30.0599,70800.0
2013-04-19 14:00:00,37.25,37.28,37.25,37.25,72600.0,30.0518,30.0761,30.0518,30.0518,72600.0
2013-04-19 14:30:00,37.25,37.28,37.21,37.26,121400.0,30.0518,30.0761,30.0196,30.0599,121400.0
2013-04-19 15:00:00,37.25,37.28,37.22,37.26,131300.0,30.0518,30.0761,30.0276,30.0599,131300.0
2013-04-19 15:30:00,37.27,37.3,37.25,37.28,304800.0,30.068,30.0922,30.0518,30.0761,304800.0
2013-04-22 09:30:00,37.32,37.37,37.14,37.17,123000.0,30.1083,30.1487,29.9631,29.9873,123000.0
2013-04-22 10:00:00,37.16,37.18,37.09,37.18,333500.0,29.9792,29.9954,29.9228,29.9954,333500.0
2013-04-22 10:30:00,37.17,37.23,37.14,37.22,103100.0,29.9873,30.0357,29.9631,30.0276,103100.0
2013-04-22 11:00:00,37.21,37.28,37.2,37.25,107100.0,30.0196,30.0761,30.0115,30.0518,107100.0
2013-04-22 11:30:00,37.26,37.37,37.25,37.36,111200.0,30.0599,30.1487,30.0518,30.1406,111200.0
2013-04-22 12:00:00,37.36,37.37,37.28,37.32,50100.0,30.1406,30.1487,30.0761,30.1083,50100.0
2013-04-22 12:30:00,37.33,37.38,37.31,37.31,47300.0,30.1164,30.1567,30.1003,30.1003,47300.0
2013-04-22 13:00:00,37.31,37.32,37.27,37.3,58400.0,30.1003,30.1083,30.068,30.0922,58400.0
2013-04-22 13:30:00,37.3,37.38,37.3,37.31,50900.0,30.0922,30.1567,30.0922,30.1003,50900.0
2013-04-22 14:00:00,37.3,37.4,37.3,37.37,91800.0,30.0922,30.1729,30.0922,30.1487,91800.0
2013-04-22 14:30:00,37.38,37.41,37.35,37.35,58600.0,30.1567,30.1809,30.1325,30.1325,58600.0
2013-04-22 15:00:00,37.35,37.36,37.31,37.33,78400.0,30.1325,30.1406,30.1003,30.1164,78400.0
2013-04-22 15:30:00,37.34,37.38,37.26,37.3,239000.0,30.1245,30.1567,30.0599,30.0922,239000.0
2013-04-23 09:30:00,37.57,37.63,37.48,37.56,101500.0,30.31,30.3584,30.2374,30.3019,101500.0
2013-04-23 10:00:00,37.56,37.74,37.53,37.73,189200.0,30.3019,30.4472,30.2777,30.4391,189200.0
2013-04-23 10:30:00,37.73,37.74,37.57,37.57,84900.0,30.4391,30.4472,30.31,30.31,84900.0
2013-04-23 11:00:00,37.56,37.61,37.5,37.53,85500.0,30.3019,30.3423,30.2535,30.2777,85500.0
2013-04-23 11:30:00,37.52,37.57,37.47,37.5,70800.0,30.2697,30.31,30.2293,30.2535,70800.0
2013-04-23 12:00:00,37.5,37.51,37.45,37.49,62600.0,30.2535,30.2616,30.2132,30.2455,62600.0
2013-04-23 12:30:00,37.49,37.51,37.47,37.47,36500.0,30.2455,30.2616,30.2293,30.2293,36500.0
2013-04-23 13:00:00,37.47,37.52,37.15,37.45,407300.0,30.2293,30.2697,29.9712,30.2132,407300.0
2013-04-23 13:30:00,37.45,37.48,37.39,37.4,165100.0,30.2132,30.2374,30.1648,30.1729,165100.0
2013-04-23 14:00:00,37.4,37.4,37.32,37.32,197900.0,30.1729,30.1729,30.1083,30.1083,197900.0
2013-04-23 14:30:00,37.32,37.37,37.29,37.3,179400.0,30.1083,30.1487,30.0841,30.0922,179400.0
2013-04-23 15:00:00,37.3,37.34,37.29,37.34,202500.0,30.0922,30.1245,30.0841,30.1245,202500.0
2013-04-23 15:30:00,37.34,37.42,37.33,37.41,312600.0,30.1245,30.189,30.1164,30.1809,312600.0
2013-04-24 09:30:00,37.44,37.6,37.4,37.43,264700.0,30.2051,30.3342,30.1729,30.1971,264700.0
2013-04-24 10:00:00,37.44,37.49,37.35,37.37,164500.0,30.2051,30.2455,30.1325,30.1487,164500.0
2013-04-24 10:30:00,37.37,37.38,37.34,37.36,90300.0,30.1487,30.1567,30.1245,30.1406,90300.0
2013-04-24 11:00:00,37.35,37.36,37.25,37.32,109500.0,30.1325,30.1406,30.0518,30.1083,109500.0
2013-04-24 11:30:00,37.32,37.35,37.28,37.32,97800.0,30.1083,30.1325,30.0761,30.1083,97800.0
2013-04-24 12:00:00,37.33,37.35,37.28,37.31,105300.0,30.1164,30.1325,30.0761,30.1003,105300.0
2013-04-24 12:30:00,37.31,37.31,37.25,37.31,105400.0,30.1003,30.1003,30.0518,30.1003,105400.0
2013-04-24 13:00:00,37.3,37.36,37.3,37.35,112000.0,30.0922,30.1406,30.0922,30.1325,112000.0
2013-04-24 13:30:00,37.35,37.4,37.35,37.37,78200.0,30.1325,30.1729,30.1325,30.1487,78200.0
2013-04-24 14:00:00,37.37,37.39,37.35,37.38,82700.0,30.1487,30.1648,30.1325,30.1567,82700.0
2013-04-24 14:30:00,37.38,37.42,37.36,37.42,71700.0,30.1567,30.189,30.1406,30.189,71700.0
2013-04-24 15:00:00,37.42,37.42,37.37,37.39,86700.0,30.189,30.189,30.1487,30.1648,86700.0
2013-04-24 15:30:00,37.39,37.39,37.31,37.34,357400.0,30.1648,30.1648,30.1003,30.1245,357400.0
2013-04-25 09:30:00,37.54,37.54,37.34,37.46,100600.0,30.2858,30.2858,30.1245,30.2213,100600.0
2013-04-25 10:00:00,37.46,37.49,37.32,37.35,338000.0,30.2213,30.2455,30.1083,30.1325,338000.0
2013-04-25 10:30:00,37.35,37.56,37.35,37.5,252100.0,30.1325,30.3019,30.1325,30.2535,252100.0
2013-04-25 11:00:00,37.5,37.55,37.44,37.44,97800.0,30.2535,30.2939,30.2051,30.2051,97800.0
2013-04-25 11:30:00,37.45,37.5,37.42,37.47,166800.0,30.2132,30.2535,30.189,30.2293,166800.0
2013-04-25 12:00:00,37.48,37.5,37.46,37.47,99400.0,30.2374,30.2535,30.2213,30.2293,99400.0
2013-04-25 12:30:00,37.47,37.51,37.46,37.5,112500.0,30.2293,30.2616,30.2213,30.2535,112500.0
2013-04-25 13:00:00,37.51,37.57,37.5,37.54,75600.0,30.2616,30.31,30.2535,30.2858,75600.0
2013-04-25 13:30:00,37.55,37.62,37.55,37.6,285600.0,30.2939,30.3503,30.2939,30.3342,285600.0
2013-04-25 14:00:00,37.6,37.62,37.56,37.56,133700.0,30.3342,30.3503,30.3019,30.3019,133700.0
2013-04-25 14:30:00,37.56,37.57,37.5,37.5,129600.0,30.3019,30.31,30.2535,30.2535,129600.0
2013-04-25 15:00:00,37.49,37.53,37.47,37.51,181800.0,30.2455,30.2777,30.2293,30.2616,181800.0
2013-04-25 15:30:00,37.5,37.59,37.5,37.58,301500.0,30.2535,30.3261,30.2535,30.3181,301500.0
2013-04-26 09:30:00,37.53,37.61,37.29,37.45,219400.0,30.2777,30.3423,30.0841,30.2132,219400.0
2013-04-26 10:00:00,37.47,37.53,37.42,37.52,147200.0,30.2293,30.2777,30.189,30.2697,147200.0
2013-04-26 10:30:00,37.51,37.51,37.42,37.49,106300.0,30.2616,30.2616,30.189,30.2455,106300.0
2013-04-26 11:00:00,37.49,37.5,37.42,37.44,79800.0,30.2455,30.2535,30.189,30.2051,79800.0
2013-04-26 11:30:00,37.44,37.47,37.38,37.4,70400.0,30.2051,30.2293,30.1567,30.1729,70400.0
2013-04-26 12:00:00,37.4,37.43,37.34,37.34,63400.0,30.1729,30.1971,30.1245,30.1245,63400.0
2013-04-26 12:30:00,37.33,37.35,37.26,37.3,63500.0,30.1164,30.1325,30.0599,30.0922,63500.0
2013-04-26 13:00:00,37.3,37.33,37.28,37.32,54100.0,30.0922,30.1164,30.0761,30.1083,54100.0
2013-04-26 13:30:00,37.32,37.36,37.29,37.3,80600.0,30.1083,30.1406,30.0841,30.0922,80600.0
2013-04-26 14:00:00,37.29,37.31,37.25,37.26,105200.0,30.0841,30.1003,30.0518,30.0599,105200.0
2013-04-26 14:30:00,37.26,37.34,37.25,37.31,88700.0,30.0599,30.1245,30.0518,30.1003,88700.0
2013-04-26 15:00:00,37.3,37.38,37.3,37.37,75000.0,30.0922,30.1567,30.0922,30.1487,75000.0
2013-04-26 15:30:00,37.36,37.37,37.31,37.34,321500.0,30.1406,30.1487,30.1003,30.1245,321500.0
2013-04-29 09:30:00,37.39,37.54,37.31,37.49,314200.0,30.1648,30.2858,30.1003,30.2455,314200.0
2013-04-29 10:00:00,37.49,37.59,37.49,37.54,160400.0,30.2455,30.3261,30.2455,30.2858,160400.0
2013-04-29 10:30:00,37.53,37.54,37.51,37.51,97400.0,30.2777,30.2858,30.2616,30.2616,97400.0
2013-04-29 11:00:00,37.51,37.53,37.5,37.5,79500.0,30.2616,30.2777,30.2535,30.2535,79500.0
2013-04-29 11:30:00,37.49,37.5,37.39,37.43,56900.0,30.2455,30.2535,30.1648,30.1971,56900.0
2013-04-29 12:00:00,37.43,37.49,37.42,37.44,164500.0,30.1971,30.2455,30.189,30.2051,164500.0
2013-04-29 12:30:00,37.45,37.5,37.44,37.47,44300.0,30.2132,30.2535,30.2051,30.2293,44300.0
2013-04-29 13:00:00,37.46,37.54,37.46,37.51,51800.0,30.2213,30.2858,30.2213,30.2616,51800.0
2013-04-29 13:30:00,37.5,37.55,37.5,37.55,59600.0,30.2535,30.2939,30.2535,30.2939,59600.0
2013-04-29 14:00:00,37.55,37.6,37.54,37.59,93600.0,30.2939,30.3342,30.2858,30.3261,93600.0
2013-04-29 14:30:00,37.59,37.6,37.57,37.58,52900.0,30.3261,30.3342,30.31,30.3181,52900.0
2013-04-29 15:00:00,37.58,37.59,37.52,37.58,76600.0,30.3181,30.3261,30.2697,30.3181,76600.0
2013-04-29 15:30:00,37.58,37.61,37.5,37.55,236000.0,30.3181,30.3423,30.2535,30.2939,236000.0
2013-04-30 09:30:00,37.55,37.6,37.45,37.54,175400.0,30.2939,30.3342,30.2132,30.2858,175400.0
2013-04-30 10:00:00,37.56,37.61,37.52,37.59,131000.0,30.3019,30.3423,30.2697,30.3261,131000.0
2013-04-30 10:30:00,37.58,37.7,37.56,37.67,102300.0,30.3181,30.4149,30.3019,30.3907,102300.0
2013-04-30 11:00:00,37.68,37.75,37.65,37.75,131900.0,30.3988,30.4552,30.3746,30.4552,131900.0
2013-04-30 11:30:00,37.75,37.85,37.75,37.83,163800.0,30.4552,30.5359,30.4552,30.5198,163800.0
2013-04-30 12:00:00,37.83,37.91,37.82,37.91,127200.0,30.5198,30.5843,30.5117,30.5843,127200.0
2013-04-30 12:30:00,37.91,37.99,37.9,37.99,109500.0,30.5843,30.6489,30.5762,30.6489,109500.0
2013-04-30 13:00:00,37.99,37.99,37.94,37.95,85200.0,30.6489,30.6489,30.6085,30.6166,85200.0
2013-04-30 13:30:00,37.95,37.97,37.94,37.95,78500.0,30.6166,30.6327,30.6085,30.6166,78500.0
2013-04-30 14:00:00,37.96,37.96,37.89,37.92,110500.0,30.6246,30.6246,30.5682,30.5924,110500.0
2013-04-30 14:30:00,37.93,37.99,37.91,37.98,141500.0,30.6004,30.6489,30.5843,30.6408,141500.0
2013-04-30 15:00:00,37.99,38.0,37.96,37.99,141500.0,30.6489,30.6569,30.6246,30.6489,141500.0
2013-04-30 15:30:00,38.0,38.03,37.98,38.0,517200.0,30.6569,30.6811,30.6408,30.6569,517200.0
2013-05-01 09:30:00,38.01,38.13,37.91,37.99,137900.0,30.665,30.7618,30.5843,30.6489,137900.0
2013-05-01 10:00:00,37.99,38.03,37.86,38.01,152700.0,30.6489,30.6811,30.544,30.665,152700.0
2013-05-01 10:30:00,38.0,38.02,37.91,37.91,144400.0,30.6569,30.6731,30.5843,30.5843,144400.0
2013-05-01 11:00:00,37.91,37.99,37.86,37.96,141500.0,30.5843,30.6489,30.544,30.6246,141500.0
2013-05-01 11:30:00,37.96,37.97,37.86,37.92,123100.0,30.6246,30.6327,30.544,30.5924,123100.0
2013-05-01 12:00:00,37.92,38.05,37.91,38.05,176700.0,30.5924,30.6973,30.5843,30.6973,176700.0
2013-05-01 12:30:00,38.04,38.05,37.97,37.98,97200.0,30.6892,30.6973,30.6327,30.6408,97200.0
2013-05-01 13:00:00,37.98,38.02,37.93,38.02,103600.0,30.6408,30.6731,30.6004,30.6731,103600.0
2013-05-01 13:30:00,38.02,38.02,37.9,37.9,110300.0,30.6731,30.6731,30.5762,30.5762,110300.0
2013-05-01 14:00:00,37.91,37.96,37.86,37.93,233700.0,30.5843,30.6246,30.544,30.6004,233700.0
2013-05-01 14:30:00,37.93,38.04,37.92,37.97,206200.0,30.6004,30.6892,30.5924,30.6327,206200.0
2013-05-01 15:00:00,37.97,37.98,37.8,37.96,258200.0,30.6327,30.6408,30.4956,30.6246,258200.0
2013-05-01 15:30:00,37.96,37.97,37.83,37.84,612100.0,30.6246,30.6327,30.5198,30.5278,612100.0
2013-05-02 09:30:00,37.82,38.36,37.46,38.33,293200.0,30.5117,30.9474,30.2213,30.9231,293200.0
2013-05-02 10:00:00,38.33,38.5,38.26,38.45,315300.0,30.9231,31.0603,30.8667,31.02,315300.0
2013-05-02 10:30:00,38.46,38.46,38.29,38.3,328900.0,31.028,31.028,30.8909,30.8989,328900.0
2013-05-02 11:00:00,38.31,38.43,38.28,38.43,223400.0,30.907,31.0038,30.8828,31.0038,223400.0
2013-05-02 11:30:00,38.43,38.66,38.42,38.64,240400.0,31.0038,31.1894,30.9958,31.1732,240400.0
2013-05-02 12:00:00,38.65,38.7,38.58,38.6,101000.0,31.1813,31.2217,31.1248,31.141,101000.0
2013-05-02 12:30:00,38.61,38.74,38.6,38.72,111700.0,31.149,31.2539,31.141,31.2378,111700.0
2013-05-02 13:00:00,38.73,38.85,38.72,38.82,163100.0,31.2459,31.3427,31.2378,31.3185,163100.0
2013-05-02 13:30:00,38.83,38.84,38.75,38.78,111400.0,31.3265,31.3346,31.262,31.2862,111400.0
2013-05-02 14:00:00,38.78,38.78,38.62,38.64,152400.0,31.2862,31.2862,31.1571,31.1732,152400.0
2013-05-02 14:30:00,38.64,38.65,38.57,38.59,132500.0,31.1732,31.1813,31.1168,31.1329,132500.0
2013-05-02 15:00:00,38.59,38.6,38.54,38.57,109000.0,31.1329,31.141,31.0926,31.1168,109000.0
2013-05-02 15:30:00,38.56,38.57,38.47,38.56,474400.0,31.1087,31.1168,31.0361,31.1087,474400.0
2013-05-03 09:30:00,38.74,38.87,38.51,38.76,217700.0,31.2539,31.3588,31.0684,31.2701,217700.0
2013-05-03 10:00:00,38.77,38.86,38.7,38.8,102100.0,31.2781,31.3507,31.2217,31.3023,102100.0
2013-05-03 10:30:00,38.8,38.84,38.78,38.83,165900.0,31.3023,31.3346,31.2862,31.3265,165900.0
2013-05-03 11:00:00,38.83,38.87,38.68,38.71,117600.0,31.3265,31.3588,31.2055,31.2297,117600.0
2013-05-03 11:30:00,38.71,38.76,38.66,38.72,87400.0,31.2297,31.2701,31.1894,31.2378,87400.0
2013-05-03 12:00:00,38.72,38.78,38.68,38.78,55400.0,31.2378,31.2862,31.2055,31.2862,55400.0
2013-05-03 12:30:00,38.78,38.83,38.77,38.81,66500.0,31.2862,31.3265,31.2781,31.3104,66500.0
2013-05-03 13:00:00,38.82,38.93,38.81,38.86,87100.0,31.3185,31.4072,31.3104,31.3507,87100.0
2013-05-03 13:30:00,38.85,38.86,38.79,38.82,71900.0,31.3427,31.3507,31.2943,31.3185,71900.0
2013-05-03 14:00:00,38.83,38.88,38.83,38.83,51300.0,31.3265,31.3669,31.3265,31.3265,51300.0
2013-05-03 14:30:00,38.83,38.83,38.76,38.78,80500.0,31.3265,31.3265,31.2701,31.2862,80500.0
2013-05-03 15:00:00,38.77,38.78,38.68,38.7,196700.0,31.2781,31.2862,31.2055,31.2217,196700.0
2013-05-03 15:30:00,38.7,38.77,38.62,38.75,399100.0,31.2217,31.2781,31.1571,31.262,399100.0
2013-05-06 09:30:00,38.87,38.88,38.71,38.82,95000.0,31.3588,31.3669,31.2297,31.3185,95000.0
2013-05-06 10:00:00,38.82,38.83,38.69,38.79,101000.0,31.3185,31.3265,31.2136,31.2943,101000.0
2013-05-06 10:30:00,38.79,38.79,38.73,38.76,75200.0,31.2943,31.2943,31.2459,31.2701,75200.0
2013-05-06 11:00:00,38.76,38.77,38.73,38.76,39500.0,31.2701,31.2781,31.2459,31.2701,39500.0
2013-05-06 11:30:00,38.76,38.78,38.72,38.76,52500.0,31.2701,31.2862,31.2378,31.2701,52500.0
2013-05-06 12:00:00,38.76,38.81,38.73,38.73,64300.0,31.2701,31.3104,31.2459,31.2459,64300.0
2013-05-06 12:30:00,38.73,38.76,38.72,38.76,111700.0,31.2459,31.2701,31.2378,31.2701,111700.0
2013-05-06 13:00:00,38.75,38.76,38.69,38.69,68300.0,31.262,31.2701,31.2136,31.2136,68300.0
2013-05-06 13:30:00,38.7,38.73,38.69,38.72,155400.0,31.2217,31.2459,31.2136,31.2378,155400.0
2013-05-06 14:00:00,38.72,38.73,38.68,38.69,76600.0,31.2378,31.2459,31.2055,31.2136,76600.0
2013-05-06 14:30:00,38.7,38.71,38.69,38.69,70800.0,31.2217,31.2297,31.2136,31.2136,70800.0
2013-05-06 15:00:00,38.69,38.71,38.66,38.68,171500.0,31.2136,31.2297,31.1894,31.2055,171500.0
2013-05-06 15:30:00,38.69,38.73,38.66,38.72,300200.0,31.2136,31.2459,31.1894,31.2378,300200.0
2013-05-07 09:30:00,38.81,38.93,38.69,38.93,209200.0,31.3104,31.4072,31.2136,31.4072,209200.0
2013-05-07 10:00:00,38.93,38.95,38.84,38.84,168900.0,31.4072,31.4233,31.3346,31.3346,168900.0
2013-05-07 10:30:00,38.84,38.89,38.83,38.87,95800.0,31.3346,31.3749,31.3265,31.3588,95800.0
2013-05-07 11:00:00,38.87,38.89,38.8,38.82,84000.0,31.3588,31.3749,31.3023,31.3185,84000.0
2013-05-07 11:30:00,38.81,38.88,38.81,38.87,82600.0,31.3104,31.3669,31.3104,31.3588,82600.0
2013-05-07 12:00:00,38.87,38.87,38.8,38.82,68900.0,31.3588,31.3588,31.3023,31.3185,68900.0
2013-05-07 12:30:00,38.81,38.84,38.79,38.84,63900.0,31.3104,31.3346,31.2943,31.3346,63900.0
2013-05-07 13:00:00,38.83,38.89,38.82,38.84,58200.0,31.3265,31.3749,31.3185,31.3346,58200.0
2013-05-07 13:30:00,38.84,38.9,38.82,38.89,101500.0,31.3346,31.383,31.3185,31.3749,101500.0
2013-05-07 14:00:00,38.89,38.9,38.83,38.88,137600.0,31.3749,31.383,31.3265,31.3669,137600.0
2013-05-07 14:30:00,38.89,38.97,38.86,38.96,96100.0,31.3749,31.4395,31.3507,31.4314,96100.0
2013-05-07 15:00:00,38.96,39.03,38.95,39.02,176000.0,31.4314,31.4879,31.4233,31.4798,176000.0
2013-05-07 15:30:00,39.02,39.07,39.02,39.06,435700.0,31.4798,31.5202,31.4798,31.5121,435700.0
2013-05-08 09:30:00,39.02,39.13,38.87,39.13,155200.0,31.4798,31.5686,31.3588,31.5686,155200.0
2013-05-08 10:00:00,39.13,39.36,39.08,39.36,278900.0,31.5686,31.7541,31.5282,31.7541,278900.0
2013-05-08 10:30:00,39.36,39.43,39.3,39.4,232200.0,31.7541,31.8106,31.7057,31.7864,232200.0
2013-05-08 11:00:00,39.4,39.44,39.37,39.41,140100.0,31.7864,31.8187,31.7622,31.7945,140100.0
2013-05-08 11:30:00,39.4,39.41,39.28,39.34,204800.0,31.7864,31.7945,31.6896,31.738,204800.0
2013-05-08 12:00:00,39.34,39.37,39.33,39.34,89400.0,31.738,31.7622,31.7299,31.738,89400.0
2013-05-08 12:30:00,39.33,39.34,39.24,39.26,170700.0,31.7299,31.738,31.6573,31.6734,170700.0
2013-05-08 13:00:00,39.26,39.3,39.25,39.3,53300.0,31.6734,31.7057,31.6654,31.7057,53300.0
2013-05-08 13:30:00,39.29,39.31,39.29,39.3,89400.0,31.6976,31.7138,31.6976,31.7057,89400.0
2013-05-08 14:00:00,39.3,39.34,39.3,39.34,88600.0,31.7057,31.738,31.7057,31.738,88600.0
2013-05-08 14:30:00,39.34,39.34,39.21,39.26,126600.0,31.738,31.738,31.6331,31.6734,126600.0
2013-05-08 15:00:00,39.26,39.4,39.25,39.39,204200.0,31.6734,31.7864,31.6654,31.7783,204200.0
2013-05-08 15:30:00,39.39,39.59,39.39,39.58,851300.0,31.7783,31.9397,31.7783,31.9316,851300.0
2013-05-09 09:30:00,39.58,39.85,39.52,39.85,198300.0,31.9316,32.1494,31.8832,32.1494,198300.0
2013-05-09 10:00:00,39.85,39.85,39.61,39.67,195700.0,32.1494,32.1494,31.9558,32.0042,195700.0
2013-05-09 10:30:00,39.67,39.77,39.66,39.66,102700.0,32.0042,32.0849,31.9961,31.9961,102700.0
2013-05-09 11:00:00,39.66,39.66,39.39,39.4,165400.0,31.9961,31.9961,31.7783,31.7864,165400.0
2013-05-09 11:30:00,39.39,39.42,39.34,39.4,163800.0,31.7783,31.8025,31.738,31.7864,163800.0
2013-05-09 12:00:00,39.4,39.44,39.35,39.35,96800.0,31.7864,31.8187,31.746,31.746,96800.0
2013-05-09 12:30:00,39.35,39.43,39.35,39.38,120400.0,31.746,31.8106,31.746,31.7702,120400.0
2013-05-09 13:00:00,39.37,39.42,39.35,39.36,130700.0,31.7622,31.8025,31.746,31.7541,130700.0
2013-05-09 13:30:00,39.35,39.45,39.35,39.44,172600.0,31.746,31.8267,31.746,31.8187,172600.0
2013-05-09 14:00:00,39.44,39.45,39.41,39.44,83500.0,31.8187,31.8267,31.7945,31.8187,83500.0
2013-05-09 14:30:00,39.44,39.48,39.36,39.36,139300.0,31.8187,31.8509,31.7541,31.7541,139300.0
2013-05-09 15:00:00,39.37,39.43,39.3,39.41,163100.0,31.7622,31.8106,31.7057,31.7945,163100.0
2013-05-09 15:30:00,39.41,39.45,39.33,39.41,389500.0,31.7945,31.8267,31.7299,31.7945,389500.0
2013-05-10 09:30:00,39.45,39.58,39.34,39.55,169400.0,31.8267,31.9316,31.738,31.9074,169400.0
2013-05-10 10:00:00,39.56,39.59,39.37,39.38,149300.0,31.9155,31.9397,31.7622,31.7702,149300.0
2013-05-10 10:30:00,39.38,39.45,39.32,39.43,132400.0,31.7702,31.8267,31.7218,31.8106,132400.0
2013-05-10 11:00:00,39.43,39.49,39.39,39.46,113900.0,31.8106,31.859,31.7783,31.8348,113900.0
2013-05-10 11:30:00,39.46,39.47,39.33,39.37,118600.0,31.8348,31.8429,31.7299,31.7622,118600.0
2013-05-10 12:00:00,39.36,39.36,39.29,39.32,140300.0,31.7541,31.7541,31.6976,31.7218,140300.0
2013-05-10 12:30:00,39.33,39.35,39.29,39.33,136000.0,31.7299,31.746,31.6976,31.7299,136000.0
2013-05-10 13:00:00,39.33,39.33,39.24,39.25,163400.0,31.7299,31.7299,31.6573,31.6654,163400.0
2013-05-10 13:30:00,39.24,39.34,39.23,39.26,223800.0,31.6573,31.738,31.6492,31.6734,223800.0
2013-05-10 14:00:00,39.26,39.27,39.22,39.26,114400.0,31.6734,31.6815,31.6412,31.6734,114400.0
2013-05-10 14:30:00,39.25,39.28,39.22,39.24,179600.0,31.6654,31.6896,31.6412,31.6573,179600.0
2013-05-10 15:00:00,39.24,39.34,39.24,39.32,132200.0,31.6573,31.738,31.6573,31.7218,132200.0
2013-05-10 15:30:00,39.32,39.47,39.31,39.47,346700.0,31.7218,31.8429,31.7138,31.8429,346700.0
2013-05-13 09:30:00,39.47,39.53,39.39,39.46,144600.0,31.8429,31.8913,31.7783,31.8348,144600.0
2013-05-13 10:00:00,39.45,39.47,39.34,39.44,192200.0,31.8267,31.8429,31.738,31.8187,192200.0
2013-05-13 10:30:00,39.43,39.56,39.42,39.55,129700.0,31.8106,31.9155,31.8025,31.9074,129700.0
2013-05-13 11:00:00,39.55,39.58,39.51,39.57,122500.0,31.9074,31.9316,31.8751,31.9235,122500.0
2013-05-13 11:30:00,39.57,39.79,39.57,39.78,191400.0,31.9235,32.101,31.9235,32.093,191400.0
2013-05-13 12:00:00,39.77,39.89,39.76,39.82,211800.0,32.0849,32.1817,32.0768,32.1252,211800.0
2013-05-13 12:30:00,39.82,39.88,39.8,39.85,96700.0,32.1252,32.1736,32.1091,32.1494,96700.0
2013-05-13 13:00:00,39.85,39.94,39.85,39.91,134100.0,32.1494,32.222,32.1494,32.1978,134100.0
2013-05-13 13:30:00,39.91,39.91,39.82,39.82,188600.0,32.1978,32.1978,32.1252,32.1252,188600.0
2013-05-13 14:00:00,39.82,39.86,39.81,39.83,122900.0,32.1252,32.1575,32.1172,32.1333,122900.0
2013-05-13 14:30:00,39.83,39.9,39.83,39.87,144600.0,32.1333,32.1898,32.1333,32.1656,144600.0
2013-05-13 15:00:00,39.87,39.87,39.76,39.8,242500.0,32.1656,32.1656,32.0768,32.1091,242500.0
2013-05-13 15:30:00,39.8,39.92,39.8,39.91,481000.0,32.1091,32.2059,32.1091,32.1978,481000.0
2013-05-14 09:30:00,39.85,40.08,39.7,39.9,403200.0,32.1494,32.335,32.0284,32.1898,403200.0
2013-05-14 10:00:00,39.91,40.0,39.89,40.0,206500.0,32.1978,32.2704,32.1817,32.2704,206500.0
2013-05-14 10:30:00,40.0,40.23,39.99,40.21,115700.0,32.2704,32.456,32.2624,32.4399,115700.0
2013-05-14 11:00:00,40.21,40.21,40.15,40.17,75700.0,32.4399,32.4399,32.3915,32.4076,75700.0
2013-05-14 11:30:00,40.18,40.3,40.17,40.29,127400.0,32.4157,32.5125,32.4076,32.5044,127400.0
2013-05-14 12:00:00,40.29,40.33,40.25,40.28,109300.0,32.5044,32.5367,32.4721,32.4963,109300.0
2013-05-14 12:30:00,40.28,40.29,40.23,40.29,77500.0,32.4963,32.5044,32.456,32.5044,77500.0
2013-05-14 13:00:00,40.29,40.36,40.28,40.34,76300.0,32.5044,32.5609,32.4963,32.5447,76300.0
2013-05-14 13:30:00,40.34,40.38,40.33,40.36,85200.0,32.5447,32.577,32.5367,32.5609,85200.0
2013-05-14 14:00:00,40.36,40.43,40.36,40.43,99300.0,32.5609,32.6173,32.5609,32.6173,99300.0
2013-05-14 14:30:00,40.43,40.47,40.4,40.4,153800.0,32.6173,32.6496,32.5931,32.5931,153800.0
2013-05-14 15:00:00,40.4,40.47,40.39,40.41,251400.0,32.5931,32.6496,32.5851,32.6012,251400.0
2013-05-14 15:30:00,40.42,40.54,40.41,40.54,544300.0,32.6093,32.7061,32.6012,32.7061,544300.0
2013-05-15 09:30:00,40.47,40.5,40.41,40.44,116600.0,32.6496,32.6738,32.6012,32.6254,116600.0
2013-05-15 10:00:00,40.45,40.49,40.39,40.45,158300.0,32.6335,32.6658,32.5851,32.6335,158300.0
2013-05-15 10:30:00,40.45,40.5,40.42,40.5,111200.0,32.6335,32.6738,32.6093,32.6738,111200.0
2013-05-15 11:00:00,40.5,40.72,40.5,40.66,203400.0,32.6738,32.8513,32.6738,32.8029,203400.0
2013-05-15 11:30:00,40.66,40.82,40.66,40.77,169000.0,32.8029,32.932,32.8029,32.8916,169000.0
2013-05-15 12:00:00,40.77,40.92,40.75,40.89,152300.0,32.8916,33.0127,32.8755,32.9885,152300.0
2013-05-15 12:30:00,40.89,40.93,40.86,40.87,135700.0,32.9885,33.0207,32.9643,32.9723,135700.0
2013-05-15 13:00:00,40.88,40.92,40.85,40.86,104700.0,32.9804,33.0127,32.9562,32.9643,104700.0
2013-05-15 13:30:00,40.85,40.86,40.77,40.78,117900.0,32.9562,32.9643,32.8916,32.8997,117900.0
2013-05-15 14:00:00,40.77,40.81,40.63,40.67,247900.0,32.8916,32.9239,32.7787,32.811,247900.0
2013-05-15 14:30:00,40.68,40.7,40.53,40.63,167600.0,32.819,32.8352,32.698,32.7787,167600.0
2013-05-15 15:00:00,40.62,40.71,40.59,40.63,152000.0,32.7706,32.8432,32.7464,32.7787,152000.0
2013-05-15 15:30:00,40.62,40.75,40.62,40.73,333300.0,32.7706,32.8755,32.7706,32.8594,333300.0
2013-05-16 09:30:00,40.61,40.77,40.58,40.72,154700.0,32.7626,32.8916,32.7384,32.8513,154700.0
2013-05-16 10:00:00,40.72,40.72,40.58,40.68,169900.0,32.8513,32.8513,32.7384,32.819,169900.0
2013-05-16 10:30:00,40.68,40.84,40.66,40.82,123500.0,32.819,32.9481,32.8029,32.932,123500.0
2013-05-16 11:00:00,40.81,40.9,40.79,40.85,159600.0,32.9239,32.9965,32.9078,32.9562,159600.0
2013-05-16 11:30:00,40.86,40.92,40.85,40.91,91700.0,32.9643,33.0127,32.9562,33.0046,91700.0
2013-05-16 12:00:00,40.92,40.95,40.9,40.94,141500.0,33.0127,33.0369,32.9965,33.0288,141500.0
2013-05-16 12:30:00,40.94,40.95,40.88,40.9,52900.0,33.0288,33.0369,32.9804,32.9965,52900.0
2013-05-16 13:00:00,40.89,40.9,40.74,40.74,33700.0,32.9885,32.9965,32.8674,32.8674,33700.0
2013-05-16 13:30:00,40.74,40.89,40.74,40.85,73400.0,32.8674,32.9885,32.8674,32.9562,73400.0
2013-05-16 14:00:00,40.84,40.89,40.84,40.86,86000.0,32.9481,32.9885,32.9481,32.9643,86000.0
2013-05-16 14:30:00,40.87,40.87,40.83,40.84,111000.0,32.9723,32.9723,32.9401,32.9481,111000.0
2013-05-16 15:00:00,40.84,40.86,40.71,40.78,201400.0,32.9481,32.9643,32.8432,32.8997,201400.0
2013-05-16 15:30:00,40.77,40.8,40.65,40.76,710900.0,32.8916,32.9158,32.7948,32.8836,710900.0
2013-05-17 09:30:00,40.74,40.92,40.7,40.76,463000.0,32.8674,33.0127,32.8352,32.8836,463000.0
2013-05-17 10:00:00,40.75,40.8,40.68,40.72,170800.0,32.8755,32.9158,32.819,32.8513,170800.0
2013-05-17 10:30:00,40.71,40.76,40.69,40.75,109200.0,32.8432,32.8836,32.8271,32.8755,109200.0
2013-05-17 11:00:00,40.75,40.91,40.72,40.88,227800.0,32.8755,33.0046,32.8513,32.9804,227800.0
2013-05-17 11:30:00,40.88,40.96,40.87,40.96,131400.0,32.9804,33.0449,32.9723,33.0449,131400.0
2013-05-17 12:00:00,40.96,41.0,40.93,40.99,100500.0,33.0449,33.0772,33.0207,33.0691,100500.0
2013-05-17 12:30:00,40.99,41.0,40.92,40.96,93800.0,33.0691,33.0772,33.0127,33.0449,93800.0
2013-05-17 13:00:00,40.96,40.97,40.93,40.95,78900.0,33.0449,33.053,33.0207,33.0369,78900.0
2013-05-17 13:30:00,40.95,40.99,40.92,40.96,98300.0,33.0369,33.0691,33.0127,33.0449,98300.0
2013-05-17 14:00:00,40.96,41.01,40.95,41.0,156900.0,33.0449,33.0853,33.0369,33.0772,156900.0
2013-05-17 14:30:00,40.99,41.02,40.95,41.02,202400.0,33.0691,33.0933,33.0369,33.0933,202400.0
2013-05-17 15:00:00,41.02,41.03,40.95,41.01,247000.0,33.0933,33.1014,33.0369,33.0853,247000.0
2013-05-17 15:30:00,41.0,41.09,40.98,41.09,500500.0,33.0772,33.1498,33.0611,33.1498,500500.0
2013-05-20 09:30:00,41.0,41.14,40.95,41.01,234500.0,33.0772,33.1901,33.0369,33.0853,234500.0
2013-05-20 10:00:00,41.01,41.08,40.99,41.05,154000.0,33.0853,33.1417,33.0691,33.1175,154000.0
2013-05-20 10:30:00,41.04,41.14,41.02,41.14,135600.0,33.1095,33.1901,33.0933,33.1901,135600.0
2013-05-20 11:00:00,41.14,41.21,41.14,41.2,124700.0,33.1901,33.2466,33.1901,33.2386,124700.0
2013-05-20 11:30:00,41.2,41.27,41.18,41.26,188900.0,33.2386,33.295,33.2224,33.287,188900.0
2013-05-20 12:00:00,41.26,41.28,41.22,41.23,129900.0,33.287,33.3031,33.2547,33.2628,129900.0
2013-05-20 12:30:00,41.24,41.27,41.19,41.22,104500.0,33.2708,33.295,33.2305,33.2547,104500.0
2013-05-20 13:00:00,41.22,41.27,41.18,41.24,134200.0,33.2547,33.295,33.2224,33.2708,134200.0
2013-05-20 13:30:00,41.25,41.33,41.22,41.32,123000.0,33.2789,33.3434,33.2547,33.3354,123000.0
2013-05-20 14:00:00,41.32,41.32,41.18,41.19,113000.0,33.3354,33.3354,33.2224,33.2305,113000.0
2013-05-20 14:30:00,41.2,41.24,41.16,41.21,106400.0,33.2386,33.2708,33.2063,33.2466,106400.0
2013-05-20 15:00:00,41.21,41.23,41.14,41.16,135500.0,33.2466,33.2628,33.1901,33.2063,135500.0
2013-05-20 15:30:00,41.16,41.19,41.09,41.11,415700.0,33.2063,33.2305,33.1498,33.1659,415700.0
2013-05-21 09:30:00,41.2,41.5,41.2,41.45,184800.0,33.2386,33.4806,33.2386,33.4402,184800.0
2013-05-21 10:00:00,41.46,41.47,41.31,41.45,230900.0,33.4483,33.4564,33.3273,33.4402,230900.0
2013-05-21 10:30:00,41.45,41.48,41.37,41.38,209400.0,33.4402,33.4644,33.3757,33.3838,209400.0
2013-05-21 11:00:00,41.38,41.46,41.23,41.31,145100.0,33.3838,33.4483,33.2628,33.3273,145100.0
2013-05-21 11:30:00,41.32,41.39,41.31,41.34,197500.0,33.3354,33.3918,33.3273,33.3515,197500.0
2013-05-21 12:00:00,41.34,41.41,41.31,41.4,97100.0,33.3515,33.408,33.3273,33.3999,97100.0
2013-05-21 12:30:00,41.39,41.4,41.3,41.34,156600.0,33.3918,33.3999,33.3192,33.3515,156600.0
2013-05-21 13:00:00,41.34,41.43,41.34,41.41,71600.0,33.3515,33.4241,33.3515,33.408,71600.0
2013-05-21 13:30:00,41.41,41.43,41.34,41.35,76500.0,33.408,33.4241,33.3515,33.3596,76500.0
2013-05-21 14:00:00,41.34,41.4,41.3,41.38,122400.0,33.3515,33.3999,33.3192,33.3838,122400.0
2013-05-21 14:30:00,41.37,41.41,41.32,41.32,65400.0,33.3757,33.408,33.3354,33.3354,65400.0
2013-05-21 15:00:00,41.33,41.35,41.29,41.31,108900.0,33.3434,33.3596,33.3112,33.3273,108900.0
2013-05-21 15:30:00,41.31,41.42,41.3,41.4,1030600.0,33.3273,33.416,33.3192,33.3999,1030600.0
2013-05-22 09:30:00,41.38,41.55,41.31,41.37,177500.0,33.3838,33.5209,33.3273,33.3757,177500.0
2013-05-22 10:00:00,41.39,41.67,41.36,41.63,156300.0,33.3918,33.6177,33.3676,33.5855,156300.0
2013-05-22 10:30:00,41.64,41.68,41.34,41.37,166800.0,33.5935,33.6258,33.3515,33.3757,166800.0
2013-05-22 11:00:00,41.37,41.47,41.34,41.43,105900.0,33.3757,33.4564,33.3515,33.4241,105900.0
2013-05-22 11:30:00,41.43,41.51,41.41,41.46,82500.0,33.4241,33.4886,33.408,33.4483,82500.0
2013-05-22 12:00:00,41.45,41.47,41.33,41.37,79200.0,33.4402,33.4564,33.3434,33.3757,79200.0
2013-05-22 12:30:00,41.37,41.45,41.33,41.41,112400.0,33.3757,33.4402,33.3434,33.408,112400.0
2013-05-22 13:00:00,41.42,41.43,41.28,41.29,124800.0,33.416,33.4241,33.3031,33.3112,124800.0
2013-05-22 13:30:00,41.29,41.32,41.14,41.15,164700.0,33.3112,33.3354,33.1901,33.1982,164700.0
2013-05-22 14:00:00,41.15,41.22,40.97,41.0,382300.0,33.1982,33.2547,33.053,33.0772,382300.0
2013-05-22 14:30:00,41.0,41.02,40.88,40.96,156100.0,33.0772,33.0933,32.9804,33.0449,156100.0
2013-05-22 15:00:00,40.95,40.97,40.75,40.76,199400.0,33.0369,33.053,32.8755,32.8836,199400.0
2013-05-22 15:30:00,40.76,40.85,40.73,40.79,422000.0,32.8836,32.9562,32.8594,32.9078,422000.0
2013-05-23 09:30:00,40.55,40.91,40.48,40.63,162800.0,32.7142,33.0046,32.6577,32.7787,162800.0
2013-05-23 10:00:00,40.63,40.78,40.56,40.64,141800.0,32.7787,32.8997,32.7222,32.7868,141800.0
2013-05-23 10:30:00,40.63,40.68,40.53,40.59,137900.0,32.7787,32.819,32.698,32.7464,137900.0
2013-05-23 11:00:00,40.58,40.76,40.58,40.68,119000.0,32.7384,32.8836,32.7384,32.819,119000.0
2013-05-23 11:30:00,40.67,40.72,40.64,40.68,96000.0,32.811,32.8513,32.7868,32.819,96000.0
2013-05-23 12:00:00,40.68,40.72,40.62,40.64,131700.0,32.819,32.8513,32.7706,32.7868,131700.0
2013-05-23 12:30:00,40.64,40.66,40.53,40.56,145200.0,32.7868,32.8029,32.698,32.7222,145200.0
2013-05-23 13:00:00,40.56,40.63,40.51,40.52,132500.0,32.7222,32.7787,32.6819,32.69,132500.0
2013-05-23 13:30:00,40.51,40.55,40.44,40.5,199200.0,32.6819,32.7142,32.6254,32.6738,199200.0
2013-05-23 14:00:00,40.5,40.57,40.48,40.54,162500.0,32.6738,32.7303,32.6577,32.7061,162500.0
2013-05-23 14:30:00,40.54,40.58,40.46,40.46,237000.0,32.7061,32.7384,32.6416,32.6416,237000.0
2013-05-23 15:00:00,40.47,40.52,40.38,40.43,298500.0,32.6496,32.69,32.577,32.6173,298500.0
2013-05-23 15:30:00,40.43,40.5,40.38,40.46,424900.0,32.6173,32.6738,32.577,32.6416,424900.0
2013-05-24 09:30:00,40.2,40.33,40.1,40.26,139200.0,32.4318,32.5367,32.3511,32.4802,139200.0
2013-05-24 10:00:00,40.27,40.27,40.16,40.18,104200.0,32.4883,32.4883,32.3995,32.4157,104200.0
2013-05-24 10:30:00,40.18,40.23,40.08,40.17,136000.0,32.4157,32.456,32.335,32.4076,136000.0
2013-05-24 11:00:00,40.17,40.21,40.11,40.19,114900.0,32.4076,32.4399,32.3592,32.4237,114900.0
2013-05-24 11:30:00,40.18,40.29,40.1,40.15,206200.0,32.4157,32.5044,32.3511,32.3915,206200.0
2013-05-24 12:00:00,40.15,40.19,40.08,40.09,76200.0,32.3915,32.4237,32.335,32.343,76200.0
2013-05-24 12:30:00,40.1,40.11,40.03,40.06,76500.0,32.3511,32.3592,32.2946,32.3188,76500.0
2013-05-24 13:00:00,40.07,40.27,40.06,40.27,73600.0,32.3269,32.4883,32.3188,32.4883,73600.0
2013-05-24 13:30:00,40.27,40.3,40.24,40.26,85000.0,32.4883,32.5125,32.4641,32.4802,85000.0
2013-05-24 14:00:00,40.26,40.32,40.24,40.3,94400.0,32.4802,32.5286,32.4641,32.5125,94400.0
2013-05-24 14:30:00,40.3,40.31,40.27,40.3,88700.0,32.5125,32.5205,32.4883,32.5125,88700.0
2013-05-24 15:00:00,40.3,40.39,40.29,40.36,143800.0,32.5125,32.5851,32.5044,32.5609,143800.0
2013-05-24 15:30:00,40.35,40.43,40.31,40.43,194600.0,32.5528,32.6173,32.5205,32.6173,194600.0
2013-05-28 09:30:00,40.77,40.98,40.68,40.96,191200.0,32.8916,33.0611,32.819,33.0449,191200.0
2013-05-28 10:00:00,40.97,41.14,40.97,41.03,164200.0,33.053,33.1901,33.053,33.1014,164200.0
2013-05-28 10:30:00,41.02,41.03,40.87,40.89,134000.0,33.0933,33.1014,32.9723,32.9885,134000.0
2013-05-28 11:00:00,40.88,40.89,40.82,40.86,95900.0,32.9804,32.9885,32.932,32.9643,95900.0
2013-05-28 11:30:00,40.87,40.88,40.72,40.77,191700.0,32.9723,32.9804,32.8513,32.8916,191700.0
2013-05-28 12:00:00,40.76,40.81,40.7,40.72,95800.0,32.8836,32.9239,32.8352,32.8513,95800.0
2013-05-28 12:30:00,40.71,40.71,40.57,40.61,127900.0,32.8432,32.8432,32.7303,32.7626,127900.0
2013-05-28 13:00:00,40.61,40.68,40.55,40.58,117900.0,32.7626,32.819,32.7142,32.7384,117900.0
2013-05-28 13:30:00,40.59,40.64,40.48,40.52,98500.0,32.7464,32.7868,32.6577,32.69,98500.0
2013-05-28 14:00:00,40.51,40.56,40.43,40.55,98900.0,32.6819,32.7222,32.6173,32.7142,98900.0
2013-05-28 14:30:00,40.55,40.65,40.49,40.61,134900.0,32.7142,32.7948,32.6658,32.7626,134900.0
2013-05-28 15:00:00,40.61,40.66,40.51,40.51,204200.0,32.7626,32.8029,32.6819,32.6819,204200.0
2013-05-28 15:30:00,40.52,40.59,40.49,40.51,740500.0,32.69,32.7464,32.6658,32.6819,740500.0
2013-05-29 09:30:00,40.26,40.35,40.1,40.33,192200.0,32.4802,32.5528,32.3511,32.5367,192200.0
2013-05-29 10:00:00,40.32,40.48,40.26,40.29,206000.0,32.5286,32.6577,32.4802,32.5044,206000.0
2013-05-29 10:30:00,40.29,40.34,40.21,40.24,127300.0,32.5044,32.5447,32.4399,32.4641,127300.0
2013-05-29 11:00:00,40.24,40.27,40.14,40.23,92500.0,32.4641,32.4883,32.3834,32.456,92500.0
2013-05-29 11:30:00,40.22,40.35,40.2,40.35,103000.0,32.4479,32.5528,32.4318,32.5528,103000.0
2013-05-29 12:00:00,40.34,40.39,40.21,40.23,118200.0,32.5447,32.5851,32.4399,32.456,118200.0
2013-05-29 12:30:00,40.23,40.23,40.07,40.11,96900.0,32.456,32.456,32.3269,32.3592,96900.0
2013-05-29 13:00:00,40.1,40.23,40.08,40.23,83800.0,32.3511,32.456,32.335,32.456,83800.0
2013-05-29 13:30:00,40.22,40.37,40.19,40.37,69800.0,32.4479,32.5689,32.4237,32.5689,69800.0
2013-05-29 14:00:00,40.37,40.45,40.31,40.38,119400.0,32.5689,32.6335,32.5205,32.577,119400.0
2013-05-29 14:30:00,40.37,40.38,40.32,40.33,90000.0,32.5689,32.577,32.5286,32.5367,90000.0
2013-05-29 15:00:00,40.33,40.41,40.32,40.41,140300.0,32.5367,32.6012,32.5286,32.6012,140300.0
2013-05-29 15:30:00,40.41,40.41,40.16,40.2,596000.0,32.6012,32.6012,32.3995,32.4318,596000.0
2013-05-30 09:30:00,40.18,40.74,40.17,40.72,164700.0,32.4157,32.8674,32.4076,32.8513,164700.0
2013-05-30 10:00:00,40.71,40.75,40.59,40.61,108400.0,32.8432,32.8755,32.7464,32.7626,108400.0
2013-05-30 10:30:00,40.61,40.64,40.52,40.52,78400.0,32.7626,32.7868,32.69,32.69,78400.0
2013-05-30 11:00:00,40.52,40.61,40.48,40.59,94300.0,32.69,32.7626,32.6577,32.7464,94300.0
2013-05-30 11:30:00,40.6,40.71,40.6,40.7,88400.0,32.7545,32.8432,32.7545,32.8352,88400.0
2013-05-30 12:00:00,40.7,40.73,40.6,40.63,54400.0,32.8352,32.8594,32.7545,32.7787,54400.0
2013-05-30 12:30:00,40.62,40.62,40.55,40.6,55200.0,32.7706,32.7706,32.7142,32.7545,55200.0
2013-05-30 13:00:00,40.6,40.61,40.52,40.58,63900.0,32.7545,32.7626,32.69,32.7384,63900.0
2013-05-30 13:30:00,40.59,40.65,40.58,40.62,70100.0,32.7464,32.7948,32.7384,32.7706,70100.0
2013-05-30 14:00:00,40.63,40.71,40.59,40.71,82800.0,32.7787,32.8432,32.7464,32.8432,82800.0
2013-05-30 14:30:00,40.71,40.72,40.63,40.65,76800.0,32.8432,32.8513,32.7787,32.7948,76800.0
2013-05-30 15:00:00,40.65,40.69,40.62,40.63,103400.0,32.7948,32.8271,32.7706,32.7787,103400.0
2013-05-30 15:30:00,40.63,40.67,40.49,40.53,366100.0,32.7787,32.811,32.6658,32.698,366100.0
2013-05-31 09:30:00,40.4,40.63,40.34,40.54,110400.0,32.5931,32.7787,32.5447,32.7061,110400.0
2013-05-31 10:00:00,40.55,40.57,40.41,40.45,102100.0,32.7142,32.7303,32.6012,32.6335,102100.0
2013-05-31 10:30:00,40.45,40.58,40.45,40.51,85100.0,32.6335,32.7384,32.6335,32.6819,85100.0
2013-05-31 11:00:00,40.5,40.73,40.49,40.66,96600.0,32.6738,32.8594,32.6658,32.8029,96600.0
2013-05-31 11:30:00,40.65,40.69,40.58,40.59,58600.0,32.7948,32.8271,32.7384,32.7464,58600.0
2013-05-31 12:00:00,40.58,40.58,40.5,40.54,57000.0,32.7384,32.7384,32.6738,32.7061,57000.0
2013-05-31 12:30:00,40.53,40.54,40.44,40.44,83300.0,32.698,32.7061,32.6254,32.6254,83300.0
2013-05-31 13:00:00,40.43,40.47,40.42,40.46,49300.0,32.6173,32.6496,32.6093,32.6416,49300.0
2013-05-31 13:30:00,40.45,40.46,40.38,40.43,69500.0,32.6335,32.6416,32.577,32.6173,69500.0
2013-05-31 14:00:00,40.43,40.48,40.39,40.42,108800.0,32.6173,32.6577,32.5851,32.6093,108800.0
2013-05-31 14:30:00,40.42,40.42,40.27,40.27,106800.0,32.6093,32.6093,32.4883,32.4883,106800.0
2013-05-31 15:00:00,40.27,40.43,40.26,40.32,147400.0,32.4883,32.6173,32.4802,32.5286,147400.0
2013-05-31 15:30:00,40.32,40.33,40.01,40.01,970000.0,32.5286,32.5367,32.2785,32.2785,970000.0
2013-06-03 09:30:00,40.06,40.15,39.89,40.01,220800.0,32.3188,32.3915,32.1817,32.2785,220800.0
2013-06-03 10:00:00,40.04,40.32,39.98,40.21,250300.0,32.3027,32.5286,32.2543,32.4399,250300.0
2013-06-03 10:30:00,40.22,40.22,39.92,39.97,219200.0,32.4479,32.4479,32.2059,32.2462,219200.0
2013-06-03 11:00:00,39.97,39.99,39.7,39.8,160100.0,32.2462,32.2624,32.0284,32.1091,160100.0
2013-06-03 11:30:00,39.8,40.07,39.79,40.05,171900.0,32.1091,32.3269,32.101,32.3108,171900.0
2013-06-03 12:00:00,40.05,40.09,39.96,40.02,160700.0,32.3108,32.343,32.2382,32.2866,160700.0
2013-06-03 12:30:00,40.03,40.15,39.99,40.07,126000.0,32.2946,32.3915,32.2624,32.3269,126000.0
2013-06-03 13:00:00,40.08,40.18,40.05,40.05,87200.0,32.335,32.4157,32.3108,32.3108,87200.0
2013-06-03 13:30:00,40.05,40.14,40.01,40.11,106700.0,32.3108,32.3834,32.2785,32.3592,106700.0
2013-06-03 14:00:00,40.1,40.27,40.07,40.24,163700.0,32.3511,32.4883,32.3269,32.4641,163700.0
2013-06-03 14:30:00,40.24,40.35,40.21,40.29,141800.0,32.4641,32.5528,32.4399,32.5044,141800.0
2013-06-03 15:00:00,40.3,40.33,40.26,40.29,176700.0,32.5125,32.5367,32.4802,32.5044,176700.0
2013-06-03 15:30:00,40.28,40.38,40.25,40.38,293100.0,32.4963,32.577,32.4721,32.577,293100.0
2013-06-04 09:30:00,40.37,40.5,40.29,40.35,116100.0,32.5689,32.6738,32.5044,32.5528,116100.0
2013-06-04 10:00:00,40.36,40.45,40.29,40.4,191500.0,32.5609,32.6335,32.5044,32.5931,191500.0
2013-06-04 10:30:00,40.41,40.41,40.19,40.21,224700.0,32.6012,32.6012,32.4237,32.4399,224700.0
2013-06-04 11:00:00,40.21,40.33,40.21,40.23,158200.0,32.4399,32.5367,32.4399,32.456,158200.0
2013-06-04 11:30:00,40.23,40.31,40.2,40.28,186800.0,32.456,32.5205,32.4318,32.4963,186800.0
2013-06-04 12:00:00,40.28,40.28,40.07,40.11,97400.0,32.4963,32.4963,32.3269,32.3592,97400.0
2013-06-04 12:30:00,40.1,40.16,40.09,40.14,56600.0,32.3511,32.3995,32.343,32.3834,56600.0
2013-06-04 13:00:00,40.14,40.21,39.96,40.0,119300.0,32.3834,32.4399,32.2382,32.2704,119300.0
2013-06-04 13:30:00,40.01,40.04,39.92,40.02,142600.0,32.2785,32.3027,32.2059,32.2866,142600.0
2013-06-04 14:00:00,40.02,40.04,39.9,39.97,110000.0,32.2866,32.3027,32.1898,32.2462,110000.0
2013-06-04 14:30:00,39.97,40.01,39.91,39.93,130000.0,32.2462,32.2785,32.1978,32.214,130000.0
2013-06-04 15:00:00,39.93,40.04,39.91,39.97,163000.0,32.214,32.3027,32.1978,32.2462,163000.0
2013-06-04 15:30:00,39.97,40.13,39.91,39.91,362900.0,32.2462,32.3753,32.1978,32.1978,362900.0
2013-06-05 09:30:00,39.9,39.93,39.71,39.71,133100.0,32.1898,32.214,32.0365,32.0365,133100.0
2013-06-05 10:00:00,39.73,39.92,39.71,39.82,167600.0,32.0526,32.2059,32.0365,32.1252,167600.0
2013-06-05 10:30:00,39.81,39.83,39.66,39.7,179800.0,32.1172,32.1333,31.9961,32.0284,179800.0
2013-06-05 11:00:00,39.69,39.69,39.55,39.59,168100.0,32.0203,32.0203,31.9074,31.9397,168100.0
2013-06-05 11:30:00,39.59,39.68,39.55,39.62,140000.0,31.9397,32.0123,31.9074,31.9639,140000.0
2013-06-05 12:00:00,39.62,39.65,39.57,39.64,93600.0,31.9639,31.9881,31.9235,31.98,93600.0
2013-06-05 12:30:00,39.63,39.64,39.53,39.53,75500.0,31.9719,31.98,31.8913,31.8913,75500.0
2013-06-05 13:00:00,39.53,39.77,39.52,39.75,96500.0,31.8913,32.0849,31.8832,32.0688,96500.0
2013-06-05 13:30:00,39.76,39.8,39.69,39.71,117800.0,32.0768,32.1091,32.0203,32.0365,117800.0
2013-06-05 14:00:00,39.71,39.74,39.53,39.54,104500.0,32.0365,32.0607,31.8913,31.8993,104500.0
2013-06-05 14:30:00,39.55,39.67,39.49,39.58,86100.0,31.9074,32.0042,31.859,31.9316,86100.0
2013-06-05 15:00:00,39.58,39.63,39.48,39.6,164100.0,31.9316,31.9719,31.8509,31.9477,164100.0
2013-06-05 15:30:00,39.6,39.65,39.39,39.42,375800.0,31.9477,31.9881,31.7783,31.8025,375800.0
2013-06-06 09:30:00,39.12,39.62,37.47,39.61,171900.0,31.5605,31.9639,30.2293,31.9558,171900.0
2013-06-06 10:00:00,39.62,39.64,39.37,39.46,165500.0,31.9639,31.98,31.7622,31.8348,165500.0
2013-06-06 10:30:00,39.47,39.64,39.47,39.64,135400.0,31.8429,31.98,31.8429,31.98,135400.0
2013-06-06 11:00:00,39.64,39.7,39.51,39.52,88400.0,31.98,32.0284,31.8751,31.8832,88400.0
2013-06-06 11:30:00,39.51,39.64,39.41,39.42,123900.0,31.8751,31.98,31.7945,31.8025,123900.0
2013-06-06 12:00:00,39.42,39.47,39.19,39.3,121200.0,31.8025,31.8429,31.617,31.7057,121200.0
2013-06-06 12:30:00,39.31,39.45,39.27,39.44,257200.0,31.7138,31.8267,31.6815,31.8187,257200.0
2013-06-06 13:00:00,39.43,39.66,39.43,39.59,155900.0,31.8106,31.9961,31.8106,31.9397,155900.0
2013-06-06 13:30:00,39.59,39.81,39.56,39.73,129300.0,31.9397,32.1172,31.9155,32.0526,129300.0
2013-06-06 14:00:00,39.73,39.86,39.67,39.83,97100.0,32.0526,32.1575,32.0042,32.1333,97100.0
2013-06-06 14:30:00,39.84,39.86,39.72,39.75,104100.0,32.1414,32.1575,32.0445,32.0688,104100.0
2013-06-06 15:00:00,39.75,39.78,39.67,39.77,155700.0,32.0688,32.093,32.0042,32.0849,155700.0
2013-06-06 15:30:00,39.77,39.98,39.76,39.98,409500.0,32.0849,32.2543,32.0768,32.2543,409500.0
2013-06-07 09:30:00,40.28,40.49,40.15,40.49,319700.0,32.4963,32.6658,32.3915,32.6658,319700.0
2013-06-07 10:00:00,40.49,40.55,40.38,40.51,262000.0,32.6658,32.7142,32.577,32.6819,262000.0
2013-06-07 10:30:00,40.51,40.54,40.38,40.42,209500.0,32.6819,32.7061,32.577,32.6093,209500.0
2013-06-07 11:00:00,40.42,40.48,40.37,40.42,131300.0,32.6093,32.6577,32.5689,32.6093,131300.0
2013-06-07 11:30:00,40.42,40.5,40.38,40.46,237600.0,32.6093,32.6738,32.577,32.6416,237600.0
2013-06-07 12:00:00,40.45,40.46,40.39,40.43,177300.0,32.6335,32.6416,32.5851,32.6173,177300.0
2013-06-07 12:30:00,40.44,40.44,40.35,40.41,63500.0,32.6254,32.6254,32.5528,32.6012,63500.0
2013-06-07 13:00:00,40.42,40.46,40.36,40.38,112700.0,32.6093,32.6416,32.5609,32.577,112700.0
2013-06-07 13:30:00,40.38,40.45,40.37,40.38,99700.0,32.577,32.6335,32.5689,32.577,99700.0
2013-06-07 14:00:00,40.39,40.44,40.37,40.4,158400.0,32.5851,32.6254,32.5689,32.5931,158400.0
2013-06-07 14:30:00,40.4,40.47,40.37,40.44,214000.0,32.5931,32.6496,32.5689,32.6254,214000.0
2013-06-07 15:00:00,40.44,40.48,40.4,40.42,274100.0,32.6254,32.6577,32.5931,32.6093,274100.0
2013-06-07 15:30:00,40.42,40.57,40.42,40.46,909600.0,32.6093,32.7303,32.6093,32.6416,909600.0
2013-06-10 09:30:00,40.52,40.66,40.29,40.48,255700.0,32.69,32.8029,32.5044,32.6577,255700.0
2013-06-10 10:00:00,40.47,40.47,40.29,40.44,296300.0,32.6496,32.6496,32.5044,32.6254,296300.0
2013-06-10 10:30:00,40.44,40.56,40.43,40.45,310600.0,32.6254,32.7222,32.6173,32.6335,310600.0
2013-06-10 11:00:00,40.46,40.51,40.4,40.45,502000.0,32.6416,32.6819,32.5931,32.6335,502000.0
2013-06-10 11:30:00,40.46,40.49,40.35,40.39,119000.0,32.6416,32.6658,32.5528,32.5851,119000.0
2013-06-10 12:00:00,40.39,40.48,40.36,40.4,79700.0,32.5851,32.6577,32.5609,32.5931,79700.0
2013-06-10 12:30:00,40.4,40.42,40.24,40.28,73500.0,32.5931,32.6093,32.4641,32.4963,73500.0
2013-06-10 13:00:00,40.28,40.29,40.23,40.29,76700.0,32.4963,32.5044,32.456,32.5044,76700.0
2013-06-10 13:30:00,40.29,40.33,40.22,40.3,101400.0,32.5044,32.5367,32.4479,32.5125,101400.0
2013-06-10 14:00:00,40.3,40.34,40.21,40.32,148600.0,32.5125,32.5447,32.4399,32.5286,148600.0
2013-06-10 14:30:00,40.32,40.38,40.28,40.38,136200.0,32.5286,32.577,32.4963,32.577,136200.0
2013-06-10 15:00:00,40.38,40.41,40.33,40.41,130000.0,32.577,32.6012,32.5367,32.6012,130000.0
2013-06-10 15:30:00,40.4,40.4,40.31,40.35,254000.0,32.5931,32.5931,32.5205,32.5528,254000.0
2013-06-11 09:30:00,40.11,40.3,40.09,40.27,272000.0,32.3592,32.5125,32.343,32.4883,272000.0
2013-06-11 10:00:00,40.29,40.41,40.2,40.37,216600.0,32.5044,32.6012,32.4318,32.5689,216600.0
2013-06-11 10:30:00,40.37,40.48,40.32,40.42,137100.0,32.5689,32.6577,32.5286,32.6093,137100.0
2013-06-11 11:00:00,40.42,40.46,40.34,40.44,84600.0,32.6093,32.6416,32.5447,32.6254,84600.0
2013-06-11 11:30:00,40.44,40.49,40.36,40.38,144700.0,32.6254,32.6658,32.5609,32.577,144700.0
2013-06-11 12:00:00,40.39,40.41,40.33,40.36,105100.0,32.5851,32.6012,32.5367,32.5609,105100.0
2013-06-11 12:30:00,40.37,40.42,40.29,40.42,146400.0,32.5689,32.6093,32.5044,32.6093,146400.0
2013-06-11 13:00:00,40.42,40.46,40.35,40.37,82900.0,32.6093,32.6416,32.5528,32.5689,82900.0
2013-06-11 13:30:00,40.37,40.37,40.26,40.26,98400.0,32.5689,32.5689,32.4802,32.4802,98400.0
2013-06-11 14:00:00,40.27,40.38,40.25,40.38,131900.0,32.4883,32.577,32.4721,32.577,131900.0
2013-06-11 14:30:00,40.38,40.38,40.27,40.37,124200.0,32.577,32.577,32.4883,32.5689,124200.0
2013-06-11 15:00:00,40.36,40.39,40.27,40.28,169900.0,32.5609,32.5851,32.4883,32.4963,169900.0
2013-06-11 15:30:00,40.29,40.32,40.16,40.22,342900.0,32.5044,32.5286,32.3995,32.4479,342900.0
2013-06-12 09:30:00,40.44,40.46,40.23,40.26,112700.0,32.6254,32.6416,32.456,32.4802,112700.0
2013-06-12 10:00:00,40.27,40.27,40.13,40.18,106600.0,32.4883,32.4883,32.3753,32.4157,106600.0
2013-06-12 10:30:00,40.18,40.21,40.05,40.06,132600.0,32.4157,32.4399,32.3108,32.3188,132600.0
2013-06-12 11:00:00,40.07,40.07,39.95,39.98,133300.0,32.3269,32.3269,32.2301,32.2543,133300.0
2013-06-12 11:30:00,39.98,40.01,39.79,39.84,107900.0,32.2543,32.2785,32.101,32.1414,107900.0
2013-06-12 12:00:00,39.84,39.91,39.75,39.83,111100.0,32.1414,32.1978,32.0688,32.1333,111100.0
2013-06-12 12:30:00,39.83,39.88,39.75,39.88,78200.0,32.1333,32.1736,32.0688,32.1736,78200.0
2013-06-12 13:00:00,39.88,39.95,39.86,39.91,61400.0,32.1736,32.2301,32.1575,32.1978,61400.0
2013-06-12 13:30:00,39.91,39.94,39.83,39.91,66300.0,32.1978,32.222,32.1333,32.1978,66300.0
2013-06-12 14:00:00,39.9,39.91,39.74,39.77,111800.0,32.1898,32.1978,32.0607,32.0849,111800.0
2013-06-12 14:30:00,39.78,39.82,39.73,39.78,137700.0,32.093,32.1252,32.0526,32.093,137700.0
2013-06-12 15:00:00,39.77,39.84,39.71,39.84,157300.0,32.0849,32.1414,32.0365,32.1414,157300.0
2013-06-12 15:30:00,39.84,39.87,39.77,39.81,315400.0,32.1414,32.1656,32.0849,32.1172,315400.0
2013-06-13 09:30:00,39.81,39.92,39.59,39.91,152000.0,32.1172,32.2059,31.9397,32.1978,152000.0
2013-06-13 10:00:00,39.91,39.99,39.74,39.76,149100.0,32.1978,32.2624,32.0607,32.0768,149100.0
2013-06-13 10:30:00,39.75,39.98,39.75,39.91,79200.0,32.0688,32.2543,32.0688,32.1978,79200.0
2013-06-13 11:00:00,39.91,39.99,39.88,39.98,120800.0,32.1978,32.2624,32.1736,32.2543,120800.0
2013-06-13 11:30:00,39.98,40.04,39.91,39.99,86700.0,32.2543,32.3027,32.1978,32.2624,86700.0
2013-06-13 12:00:00,40.0,40.05,39.98,39.99,67800.0,32.2704,32.3108,32.2543,32.2624,67800.0
2013-06-13 12:30:00,40.0,40.13,40.0,40.13,79000.0,32.2704,32.3753,32.2704,32.3753,79000.0
2013-06-13 13:00:00,40.13,40.13,40.06,40.07,70200.0,32.3753,32.3753,32.3188,32.3269,70200.0
2013-06-13 13:30:00,40.07,40.08,39.97,40.06,83000.0,32.3269,32.335,32.2462,32.3188,83000.0
2013-06-13 14:00:00,40.07,40.14,40.06,40.11,144200.0,32.3269,32.3834,32.3188,32.3592,144200.0
2013-06-13 14:30:00,40.11,40.18,40.1,40.16,115200.0,32.3592,32.4157,32.3511,32.3995,115200.0
2013-06-13 15:00:00,40.16,40.23,40.15,40.22,187300.0,32.3995,32.456,32.3915,32.4479,187300.0
2013-06-13 15:30:00,40.22,40.38,40.19,40.33,433100.0,32.4479,32.577,32.4237,32.5367,433100.0
2013-06-14 09:30:00,40.24,40.31,40.01,40.27,123200.0,32.4641,32.5205,32.2785,32.4883,123200.0
2013-06-14 10:00:00,40.28,40.41,40.24,40.27,132900.0,32.4963,32.6012,32.4641,32.4883,132900.0
2013-06-14 10:30:00,40.27,40.31,40.08,40.13,90300.0,32.4883,32.5205,32.335,32.3753,90300.0
2013-06-14 11:00:00,40.13,40.14,40.05,40.1,67400.0,32.3753,32.3834,32.3108,32.3511,67400.0
2013-06-14 11:30:00,40.11,40.16,40.0,40.13,72500.0,32.3592,32.3995,32.2704,32.3753,72500.0
2013-06-14 12:00:00,40.12,40.12,40.05,40.06,51700.0,32.3673,32.3673,32.3108,32.3188,51700.0
2013-06-14 12:30:00,40.07,40.12,40.02,40.04,50000.0,32.3269,32.3673,32.2866,32.3027,50000.0
2013-06-14 13:00:00,40.04,40.04,39.88,39.91,62100.0,32.3027,32.3027,32.1736,32.1978,62100.0
2013-06-14 13:30:00,39.91,39.99,39.9,39.95,102300.0,32.1978,32.2624,32.1898,32.2301,102300.0
2013-06-14 14:00:00,39.96,40.06,39.9,40.04,99000.0,32.2382,32.3188,32.1898,32.3027,99000.0
2013-06-14 14:30:00,40.03,40.07,39.96,39.98,82200.0,32.2946,32.3269,32.2382,32.2543,82200.0
2013-06-14 15:00:00,39.97,40.14,39.97,40.07,97500.0,32.2462,32.3834,32.2462,32.3269,97500.0
2013-06-14 15:30:00,40.06,40.1,39.93,39.96,194000.0,32.3188,32.3511,32.214,32.2382,194000.0
2013-06-17 09:30:00,40.14,40.36,40.08,40.36,227600.0,32.3834,32.5609,32.335,32.5609,227600.0
2013-06-17 10:00:00,40.37,40.38,40.26,40.34,167500.0,32.5689,32.577,32.4802,32.5447,167500.0
2013-06-17 10:30:00,40.34,40.38,40.27,40.32,99200.0,32.5447,32.577,32.4883,32.5286,99200.0
2013-06-17 11:00:00,40.32,40.41,40.27,40.28,108300.0,32.5286,32.6012,32.4883,32.4963,108300.0
2013-06-17 11:30:00,40.27,40.33,40.23,40.32,224700.0,32.4883,32.5367,32.456,32.5286,224700.0
2013-06-17 12:00:00,40.33,40.38,40.29,40.32,188300.0,32.5367,32.577,32.5044,32.5286,188300.0
2013-06-17 12:30:00,40.32,40.37,40.27,40.3,143400.0,32.5286,32.5689,32.4883,32.5125,143400.0
2013-06-17 13:00:00,40.3,40.39,40.29,40.36,87400.0,32.5125,32.5851,32.5044,32.5609,87400.0
2013-06-17 13:30:00,40.36,40.46,40.36,40.42,224900.0,32.5609,32.6416,32.5609,32.6093,224900.0
2013-06-17 14:00:00,40.43,40.43,40.21,40.22,133200.0,32.6173,32.6173,32.4399,32.4479,133200.0
2013-06-17 14:30:00,40.23,40.31,40.18,40.22,120300.0,32.456,32.5205,32.4157,32.4479,120300.0
2013-06-17 15:00:00,40.22,40.3,40.19,40.27,256600.0,32.4479,32.5125,32.4237,32.4883,256600.0
2013-06-17 15:30:00,40.27,40.41,40.26,40.31,932700.0,32.4883,32.6012,32.4802,32.5205,932700.0
2013-06-18 09:30:00,40.36,40.39,40.16,40.24,214100.0,32.5609,32.5851,32.3995,32.4641,214100.0
2013-06-18 10:00:00,40.24,40.27,40.01,40.06,169500.0,32.4641,32.4883,32.2785,32.3188,169500.0
2013-06-18 10:30:00,40.07,40.27,40.07,40.25,281100.0,32.3269,32.4883,32.3269,32.4721,281100.0
2013-06-18 11:00:00,40.25,40.28,40.18,40.2,317300.0,32.4721,32.4963,32.4157,32.4318,317300.0
2013-06-18 11:30:00,40.2,40.37,40.19,40.3,378000.0,32.4318,32.5689,32.4237,32.5125,378000.0
2013-06-18 12:00:00,40.32,40.34,40.28,40.3,172900.0,32.5286,32.5447,32.4963,32.5125,172900.0
2013-06-18 12:30:00,40.3,40.4,40.29,40.35,108800.0,32.5125,32.5931,32.5044,32.5528,108800.0
2013-06-18 13:00:00,40.35,40.36,40.29,40.33,132000.0,32.5528,32.5609,32.5044,32.5367,132000.0
2013-06-18 13:30:00,40.34,40.39,40.3,40.37,152000.0,32.5447,32.5851,32.5125,32.5689,152000.0
2013-06-18 14:00:00,40.36,40.4,40.33,40.4,127800.0,32.5609,32.5931,32.5367,32.5931,127800.0
2013-06-18 14:30:00,40.4,40.43,40.38,40.4,96100.0,32.5931,32.6173,32.577,32.5931,96100.0
2013-06-18 15:00:00,40.4,40.41,40.35,40.36,225700.0,32.5931,32.6012,32.5528,32.5609,225700.0
2013-06-18 15:30:00,40.37,40.47,40.33,40.45,688300.0,32.5689,32.6496,32.5367,32.6335,688300.0
2013-06-19 09:30:00,40.31,40.47,39.96,39.99,316500.0,32.5205,32.6496,32.2382,32.2624,316500.0
2013-06-19 10:00:00,39.98,40.01,39.89,39.99,321600.0,32.2543,32.2785,32.1817,32.2624,321600.0
2013-06-19 10:30:00,39.99,40.14,39.99,40.01,333600.0,32.2624,32.3834,32.2624,32.2785,333600.0
2013-06-19 11:00:00,40.01,40.04,39.96,39.99,348100.0,32.2785,32.3027,32.2382,32.2624,348100.0
2013-06-19 11:30:00,39.99,39.99,39.88,39.88,147400.0,32.2624,32.2624,32.1736,32.1736,147400.0
2013-06-19 12:00:00,39.88,39.94,39.83,39.85,264400.0,32.1736,32.222,32.1333,32.1494,264400.0
2013-06-19 12:30:00,39.84,39.87,39.81,39.85,62900.0,32.1414,32.1656,32.1172,32.1494,62900.0
2013-06-19 13:00:00,39.84,39.98,39.83,39.97,64800.0,32.1414,32.2543,32.1333,32.2462,64800.0
2013-06-19 13:30:00,39.97,40.0,39.97,39.99,84400.0,32.2462,32.2704,32.2462,32.2624,84400.0
2013-06-19 14:00:00,40.0,40.05,39.74,39.79,349000.0,32.2704,32.3108,32.0607,32.101,349000.0
2013-06-19 14:30:00,39.79,39.81,39.46,39.51,650800.0,32.101,32.1172,31.8348,31.8751,650800.0
2013-06-19 15:00:00,39.51,39.75,39.42,39.72,392400.0,31.8751,32.0688,31.8025,32.0445,392400.0
2013-06-19 15:30:00,39.72,39.72,39.46,39.47,752400.0,32.0445,32.0445,31.8348,31.8429,752400.0
2013-06-20 09:30:00,39.19,39.33,39.03,39.09,373300.0,31.617,31.7299,31.4879,31.5363,373300.0
2013-06-20 10:00:00,39.09,39.24,38.99,39.13,252300.0,31.5363,31.6573,31.4556,31.5686,252300.0
2013-06-20 10:30:00,39.12,39.32,39.05,39.31,169100.0,31.5605,31.7218,31.504,31.7138,169100.0
2013-06-20 11:00:00,39.3,39.33,39.21,39.28,149300.0,31.7057,31.7299,31.6331,31.6896,149300.0
2013-06-20 11:30:00,39.29,39.4,39.18,39.37,182500.0,31.6976,31.7864,31.6089,31.7622,182500.0
2013-06-20 12:00:00,39.37,39.39,39.21,39.25,122800.0,31.7622,31.7783,31.6331,31.6654,122800.0
2013-06-20 12:30:00,39.25,39.29,39.2,39.24,104600.0,31.6654,31.6976,31.625,31.6573,104600.0
2013-06-20 13:00:00,39.24,39.26,39.13,39.18,90400.0,31.6573,31.6734,31.5686,31.6089,90400.0
2013-06-20 13:30:00,39.19,39.24,39.12,39.22,125300.0,31.617,31.6573,31.5605,31.6412,125300.0
2013-06-20 14:00:00,39.21,39.22,38.98,38.98,164400.0,31.6331,31.6412,31.4475,31.4475,164400.0
2013-06-20 14:30:00,38.98,39.08,38.86,38.87,217100.0,31.4475,31.5282,31.3507,31.3588,217100.0
2013-06-20 15:00:00,38.88,39.1,38.87,38.91,215100.0,31.3669,31.5444,31.3588,31.3911,215100.0
2013-06-20 15:30:00,38.91,39.03,38.83,38.91,624800.0,31.3911,31.4879,31.3265,31.3911,624800.0
2013-06-21 09:30:00,39.25,39.5,39.16,39.34,1047100.0,31.6654,31.8671,31.5928,31.738,1047100.0
2013-06-21 10:00:00,39.34,39.5,39.22,39.49,217300.0,31.738,31.8671,31.6412,31.859,217300.0
2013-06-21 10:30:00,39.48,39.63,39.37,39.6,222100.0,31.8509,31.9719,31.7622,31.9477,222100.0
2013-06-21 11:00:00,39.6,39.61,39.26,39.29,195300.0,31.9477,31.9558,31.6734,31.6976,195300.0
2013-06-21 11:30:00,39.29,39.29,39.08,39.1,278600.0,31.6976,31.6976,31.5282,31.5444,278600.0
2013-06-21 12:00:00,39.1,39.25,39.1,39.16,118100.0,31.5444,31.6654,31.5444,31.5928,118100.0
2013-06-21 12:30:00,39.16,39.35,39.11,39.35,117500.0,31.5928,31.746,31.5524,31.746,117500.0
2013-06-21 13:00:00,39.35,39.43,39.26,39.26,106000.0,31.746,31.8106,31.6734,31.6734,106000.0
2013-06-21 13:30:00,39.26,39.31,39.18,39.21,126500.0,31.6734,31.7138,31.6089,31.6331,126500.0
2013-06-21 14:00:00,39.21,39.27,39.13,39.27,127500.0,31.6331,31.6815,31.5686,31.6815,127500.0
2013-06-21 14:30:00,39.26,39.32,39.2,39.3,171500.0,31.6734,31.7218,31.625,31.7057,171500.0
2013-06-21 15:00:00,39.3,39.5,39.3,39.49,228300.0,31.7057,31.8671,31.7057,31.859,228300.0
2013-06-21 15:30:00,39.5,39.52,39.32,39.35,447000.0,31.8671,31.8832,31.7218,31.746,447000.0
2013-06-24 09:30:00,38.99,39.04,38.59,38.7,190800.0,31.4556,31.4959,31.1329,31.2217,190800.0
2013-06-24 10:00:00,38.71,38.88,38.63,38.78,194400.0,31.2297,31.3669,31.1652,31.2862,194400.0
2013-06-24 10:30:00,38.77,38.89,38.69,38.77,160300.0,31.2781,31.3749,31.2136,31.2781,160300.0
2013-06-24 11:00:00,38.77,38.81,38.53,38.53,122400.0,31.2781,31.3104,31.0845,31.0845,122400.0
2013-06-24 11:30:00,38.54,38.66,38.5,38.63,147700.0,31.0926,31.1894,31.0603,31.1652,147700.0
2013-06-24 12:00:00,38.63,38.67,38.51,38.6,141900.0,31.1652,31.1974,31.0684,31.141,141900.0
2013-06-24 12:30:00,38.6,38.7,38.53,38.65,124900.0,31.141,31.2217,31.0845,31.1813,124900.0
2013-06-24 13:00:00,38.65,38.7,38.53,38.66,109600.0,31.1813,31.2217,31.0845,31.1894,109600.0
2013-06-24 13:30:00,38.67,38.72,38.61,38.69,132700.0,31.1974,31.2378,31.149,31.2136,132700.0
2013-06-24 14:00:00,38.69,38.92,38.68,38.91,151900.0,31.2136,31.3991,31.2055,31.3911,151900.0
2013-06-24 14:30:00,38.91,39.07,38.9,39.01,142200.0,31.3911,31.5202,31.383,31.4717,142200.0
2013-06-24 15:00:00,39.01,39.1,38.93,38.93,176900.0,31.4717,31.5444,31.4072,31.4072,176900.0
2013-06-24 15:30:00,38.94,39.07,38.89,38.9,531600.0,31.4153,31.5202,31.3749,31.383,531600.0
2013-06-25 09:30:00,39.21,39.47,39.04,39.09,123700.0,31.6331,31.8429,31.4959,31.5363,123700.0
2013-06-25 10:00:00,39.09,39.19,39.02,39.13,175400.0,31.5363,31.617,31.4798,31.5686,175400.0
2013-06-25 10:30:00,39.11,39.33,39.06,39.31,99600.0,31.5524,31.7299,31.5121,31.7138,99600.0
2013-06-25 11:00:00,39.31,39.34,39.27,39.29,143100.0,31.7138,31.738,31.6815,31.6976,143100.0
2013-06-25 11:30:00,39.29,39.3,39.19,39.28,70500.0,31.6976,31.7057,31.617,31.6896,70500.0
2013-06-25 12:00:00,39.28,39.34,39.25,39.29,81100.0,31.6896,31.738,31.6654,31.6976,81100.0
2013-06-25 12:30:00,39.29,39.35,39.24,39.24,80700.0,31.6976,31.746,31.6573,31.6573,80700.0
2013-06-25 13:00:00,39.25,39.27,39.16,39.18,81700.0,31.6654,31.6815,31.5928,31.6089,81700.0
2013-06-25 13:30:00,39.18,39.23,39.14,39.18,81700.0,31.6089,31.6492,31.5766,31.6089,81700.0
2013-06-25 14:00:00,39.17,39.32,39.14,39.29,111600.0,31.6008,31.7218,31.5766,31.6976,111600.0
2013-06-25 14:30:00,39.29,39.41,39.29,39.32,108000.0,31.6976,31.7945,31.6976,31.7218,108000.0
2013-06-25 15:00:00,39.32,39.4,39.26,39.4,177500.0,31.7218,31.7864,31.6734,31.7864,177500.0
2013-06-25 15:30:00,39.4,39.45,39.28,39.29,404100.0,31.7864,31.8267,31.6896,31.6976,404100.0
2013-06-26 09:30:00,39.63,39.8,39.47,39.58,129700.0,31.9719,32.1091,31.8429,31.9316,129700.0
2013-06-26 10:00:00,39.59,39.64,39.51,39.51,97200.0,31.9397,31.98,31.8751,31.8751,97200.0
2013-06-26 10:30:00,39.52,39.63,39.5,39.55,108400.0,31.8832,31.9719,31.8671,31.9074,108400.0
2013-06-26 11:00:00,39.55,39.57,39.47,39.55,74400.0,31.9074,31.9235,31.8429,31.9074,74400.0
2013-06-26 11:30:00,39.55,39.57,39.48,39.48,66500.0,31.9074,31.9235,31.8509,31.8509,66500.0
2013-06-26 12:00:00,39.48,39.64,39.48,39.63,82100.0,31.8509,31.98,31.8509,31.9719,82100.0
2013-06-26 12:30:00,39.63,39.66,39.59,39.64,56100.0,31.9719,31.9961,31.9397,31.98,56100.0
2013-06-26 13:00:00,39.64,39.8,39.59,39.8,122300.0,31.98,32.1091,31.9397,32.1091,122300.0
2013-06-26 13:30:00,39.79,39.8,39.73,39.77,117800.0,32.101,32.1091,32.0526,32.0849,117800.0
2013-06-26 14:00:00,39.78,39.82,39.78,39.81,115800.0,32.093,32.1252,32.093,32.1172,115800.0
2013-06-26 14:30:00,39.8,39.9,39.78,39.87,114600.0,32.1091,32.1898,32.093,32.1656,114600.0
2013-06-26 15:00:00,39.86,39.93,39.86,39.91,139800.0,32.1575,32.214,32.1575,32.1978,139800.0
2013-06-26 15:30:00,39.91,40.0,39.91,39.92,810700.0,32.1978,32.2704,32.1978,32.2059,810700.0
2013-06-27 09:30:00,40.09,40.15,39.87,39.97,132200.0,32.343,32.3915,32.1656,32.2462,132200.0
2013-06-27 10:00:00,39.97,40.01,39.93,40.0,255400.0,32.2462,32.2785,32.214,32.2704,255400.0
2013-06-27 10:30:00,40.0,40.13,39.97,40.04,202300.0,32.2704,32.3753,32.2462,32.3027,202300.0
2013-06-27 11:00:00,40.05,40.1,39.99,40.0,187200.0,32.3108,32.3511,32.2624,32.2704,187200.0
2013-06-27 11:30:00,40.0,40.07,39.96,40.05,123000.0,32.2704,32.3269,32.2382,32.3108,123000.0
2013-06-27 12:00:00,40.05,40.06,39.95,39.96,156700.0,32.3108,32.3188,32.2301,32.2382,156700.0
2013-06-27 12:30:00,39.96,40.08,39.96,40.03,91300.0,32.2382,32.335,32.2382,32.2946,91300.0
2013-06-27 13:00:00,40.04,40.13,40.03,40.11,92700.0,32.3027,32.3753,32.2946,32.3592,92700.0
2013-06-27 13:30:00,40.1,40.13,40.06,40.06,59500.0,32.3511,32.3753,32.3188,32.3188,59500.0
2013-06-27 14:00:00,40.07,40.19,40.06,40.17,85500.0,32.3269,32.4237,32.3188,32.4076,85500.0
2013-06-27 14:30:00,40.17,40.22,40.12,40.2,93700.0,32.4076,32.4479,32.3673,32.4318,93700.0
2013-06-27 15:00:00,40.2,40.28,40.19,40.28,94300.0,32.4318,32.4963,32.4237,32.4963,94300.0
2013-06-27 15:30:00,40.28,40.33,40.2,40.29,443400.0,32.4963,32.5367,32.4318,32.5044,443400.0
2013-06-28 09:30:00,40.19,40.28,39.83,39.84,240300.0,32.4237,32.4963,32.1333,32.1414,240300.0
2013-06-28 10:00:00,39.83,39.86,39.65,39.69,273800.0,32.1333,32.1575,31.9881,32.0203,273800.0
2013-06-28 10:30:00,39.69,40.01,39.69,39.88,256800.0,32.0203,32.2785,32.0203,32.1736,256800.0
2013-06-28 11:00:00,39.87,39.99,39.87,39.95,153900.0,32.1656,32.2624,32.1656,32.2301,153900.0
2013-06-28 11:30:00,39.96,40.06,39.91,40.02,74500.0,32.2382,32.3188,32.1978,32.2866,74500.0
2013-06-28 12:00:00,40.01,40.01,39.86,39.91,126400.0,32.2785,32.2785,32.1575,32.1978,126400.0
2013-06-28 12:30:00,39.9,40.01,39.89,39.94,92200.0,32.1898,32.2785,32.1817,32.222,92200.0
2013-06-28 13:00:00,39.94,40.05,39.92,40.02,55000.0,32.222,32.3108,32.2059,32.2866,55000.0
2013-06-28 13:30:00,40.02,40.08,39.97,40.06,88500.0,32.2866,32.335,32.2462,32.3188,88500.0
2013-06-28 14:00:00,40.06,40.13,40.02,40.12,104400.0,32.3188,32.3753,32.2866,32.3673,104400.0
2013-06-28 14:30:00,40.12,40.16,40.03,40.05,99700.0,32.3673,32.3995,32.2946,32.3108,99700.0
2013-06-28 15:00:00,40.05,40.12,40.02,40.11,179100.0,32.3108,32.3673,32.2866,32.3592,179100.0
2013-06-28 15:30:00,40.12,40.18,39.92,39.92,588900.0,32.3673,32.4157,32.2059,32.2059,588900.0
2013-07-01 09:30:00,40.07,40.49,40.03,40.46,146800.0,32.3269,32.6658,32.2946,32.6416,146800.0
2013-07-01 10:00:00,40.46,40.55,40.41,40.47,178400.0,32.6416,32.7142,32.6012,32.6496,178400.0
2013-07-01 10:30:00,40.47,40.48,40.34,40.35,94600.0,32.6496,32.6577,32.5447,32.5528,94600.0
2013-07-01 11:00:00,40.35,40.38,40.3,40.31,85100.0,32.5528,32.577,32.5125,32.5205,85100.0
2013-07-01 11:30:00,40.3,40.45,40.3,40.45,99500.0,32.5125,32.6335,32.5125,32.6335,99500.0
2013-07-01 12:00:00,40.45,40.47,40.33,40.33,95700.0,32.6335,32.6496,32.5367,32.5367,95700.0
2013-07-01 12:30:00,40.34,40.36,40.3,40.33,99200.0,32.5447,32.5609,32.5125,32.5367,99200.0
2013-07-01 13:00:00,40.33,40.34,40.23,40.28,108600.0,32.5367,32.5447,32.456,32.4963,108600.0
2013-07-01 13:30:00,40.28,40.36,40.22,40.33,83400.0,32.4963,32.5609,32.4479,32.5367,83400.0
2013-07-01 14:00:00,40.34,40.36,40.29,40.36,329300.0,32.5447,32.5609,32.5044,32.5609,329300.0
2013-07-01 14:30:00,40.35,40.43,40.33,40.43,123000.0,32.5528,32.6173,32.5367,32.6173,123000.0
2013-07-01 15:00:00,40.42,40.48,40.35,40.35,182700.0,32.6093,32.6577,32.5528,32.5528,182700.0
2013-07-01 15:30:00,40.36,40.46,40.22,40.43,596800.0,32.5609,32.6416,32.4479,32.6173,596800.0
2013-07-02 09:30:00,40.39,40.64,40.3,40.56,107500.0,32.5851,32.7868,32.5125,32.7222,107500.0
2013-07-02 10:00:00,40.56,40.62,40.48,40.54,192500.0,32.7222,32.7706,32.6577,32.7061,192500.0
2013-07-02 10:30:00,40.55,40.55,40.4,40.4,242500.0,32.7142,32.7142,32.5931,32.5931,242500.0
2013-07-02 11:00:00,40.41,40.42,40.15,40.3,567300.0,32.6012,32.6093,32.3915,32.5125,567300.0
2013-07-02 11:30:00,40.3,40.38,40.28,40.37,173300.0,32.5125,32.577,32.4963,32.5689,173300.0
2013-07-02 12:00:00,40.37,40.44,40.33,40.38,94600.0,32.5689,32.6254,32.5367,32.577,94600.0
2013-07-02 12:30:00,40.37,40.43,40.33,40.38,67500.0,32.5689,32.6173,32.5367,32.577,67500.0
2013-07-02 13:00:00,40.39,40.4,40.28,40.3,68300.0,32.5851,32.5931,32.4963,32.5125,68300.0
2013-07-02 13:30:00,40.29,40.31,40.13,40.22,111300.0,32.5044,32.5205,32.3753,32.4479,111300.0
2013-07-02 14:00:00,40.22,40.25,40.1,40.14,186600.0,32.4479,32.4721,32.3511,32.3834,186600.0
2013-07-02 14:30:00,40.13,40.27,40.12,40.25,142900.0,32.3753,32.4883,32.3673,32.4721,142900.0
2013-07-02 15:00:00,40.25,40.28,40.17,40.19,96700.0,32.4721,32.4963,32.4076,32.4237,96700.0
2013-07-02 15:30:00,40.18,40.33,40.13,40.28,280400.0,32.4157,32.5367,32.3753,32.4963,280400.0
2013-07-03 09:30:00,39.99,40.32,39.96,40.24,102700.0,32.2624,32.5286,32.2382,32.4641,102700.0
2013-07-03 10:00:00,40.23,40.29,40.08,40.19,108400.0,32.456,32.5044,32.335,32.4237,108400.0
2013-07-03 10:30:00,40.2,40.23,40.13,40.2,100300.0,32.4318,32.456,32.3753,32.4318,100300.0
2013-07-03 11:00:00,40.18,40.34,40.17,40.33,83900.0,32.4157,32.5447,32.4076,32.5367,83900.0
2013-07-03 11:30:00,40.33,40.48,40.3,40.48,148400.0,32.5367,32.6577,32.5125,32.6577,148400.0
2013-07-03 12:00:00,40.48,40.49,40.36,40.37,81200.0,32.6577,32.6658,32.5609,32.5689,81200.0
2013-07-03 12:30:00,40.38,40.38,40.24,40.27,139200.0,32.577,32.577,32.4641,32.4883,139200.0
2013-07-05 09:30:00,40.41,40.58,40.41,40.49,172300.0,32.6012,32.7384,32.6012,32.6658,172300.0
2013-07-05 10:00:00,40.49,40.55,40.37,40.42,70000.0,32.6658,32.7142,32.5689,32.6093,70000.0
2013-07-05 10:30:00,40.43,40.5,40.37,40.49,104700.0,32.6173,32.6738,32.5689,32.6658,104700.0
2013-07-05 11:00:00,40.49,40.6,40.47,40.58,123800.0,32.6658,32.7545,32.6496,32.7384,123800.0
2013-07-05 11:30:00,40.57,40.68,40.48,40.65,64600.0,32.7303,32.819,32.6577,32.7948,64600.0
2013-07-05 12:00:00,40.66,40.8,40.66,40.74,98400.0,32.8029,32.9158,32.8029,32.8674,98400.0
2013-07-05 12:30:00,40.73,40.77,40.71,40.75,42800.0,32.8594,32.8916,32.8432,32.8755,42800.0
2013-07-05 13:00:00,40.74,40.77,40.7,40.74,49200.0,32.8674,32.8916,32.8352,32.8674,49200.0
2013-07-05 13:30:00,40.74,40.79,40.73,40.76,43900.0,32.8674,32.9078,32.8594,32.8836,43900.0
2013-07-05 14:00:00,40.76,40.89,40.76,40.87,78000.0,32.8836,32.9885,32.8836,32.9723,78000.0
2013-07-05 14:30:00,40.88,40.91,40.85,40.9,81600.0,32.9804,33.0046,32.9562,32.9965,81600.0
2013-07-05 15:00:00,40.9,40.9,40.72,40.74,69400.0,32.9965,32.9965,32.8513,32.8674,69400.0
2013-07-05 15:30:00,40.74,40.97,40.72,40.97,242600.0,32.8674,33.053,32.8513,33.053,242600.0
2013-07-08 09:30:00,41.05,41.18,40.99,41.16,176900.0,33.1175,33.2224,33.0691,33.2063,176900.0
2013-07-08 10:00:00,41.16,41.23,41.15,41.16,109100.0,33.2063,33.2628,33.1982,33.2063,109100.0
2013-07-08 10:30:00,41.17,41.22,41.12,41.15,131700.0,33.2144,33.2547,33.174,33.1982,131700.0
2013-07-08 11:00:00,41.14,41.17,40.99,41.02,166600.0,33.1901,33.2144,33.0691,33.0933,166600.0
2013-07-08 11:30:00,41.03,41.03,40.9,40.95,106100.0,33.1014,33.1014,32.9965,33.0369,106100.0
2013-07-08 12:00:00,40.96,40.98,40.81,40.81,74400.0,33.0449,33.0611,32.9239,32.9239,74400.0
2013-07-08 12:30:00,40.82,40.91,40.81,40.84,55200.0,32.932,33.0046,32.9239,32.9481,55200.0
2013-07-08 13:00:00,40.84,40.86,40.74,40.74,87900.0,32.9481,32.9643,32.8674,32.8674,87900.0
2013-07-08 13:30:00,40.74,40.89,40.73,40.85,85700.0,32.8674,32.9885,32.8594,32.9562,85700.0
2013-07-08 14:00:00,40.85,40.86,40.79,40.8,65900.0,32.9562,32.9643,32.9078,32.9158,65900.0
2013-07-08 14:30:00,40.81,40.83,40.73,40.81,74100.0,32.9239,32.9401,32.8594,32.9239,74100.0
2013-07-08 15:00:00,40.81,40.86,40.75,40.84,155700.0,32.9239,32.9643,32.8755,32.9481,155700.0
2013-07-08 15:30:00,40.83,40.83,40.71,40.78,469600.0,32.9401,32.9401,32.8432,32.8997,469600.0
2013-07-09 09:30:00,40.32,40.84,40.32,40.72,314600.0,32.7277,33.1498,32.7277,33.0524,314600.0
2013-07-09 10:00:00,40.73,40.77,40.68,40.74,222900.0,33.0605,33.093,33.0199,33.0686,222900.0
2013-07-09 10:30:00,40.75,40.83,40.72,40.83,265100.0,33.0768,33.1417,33.0524,33.1417,265100.0
2013-07-09 11:00:00,40.83,41.02,40.83,40.94,131800.0,33.1417,33.2959,33.1417,33.231,131800.0
2013-07-09 11:30:00,40.93,41.04,40.91,40.93,155900.0,33.2229,33.3121,33.2066,33.2229,155900.0
2013-07-09 12:00:00,40.94,40.94,40.83,40.84,78200.0,33.231,33.231,33.1417,33.1498,78200.0
2013-07-09 12:30:00,40.83,40.87,40.83,40.84,67400.0,33.1417,33.1742,33.1417,33.1498,67400.0
2013-07-09 13:00:00,40.85,40.86,40.8,40.86,73700.0,33.1579,33.166,33.1173,33.166,73700.0
2013-07-09 13:30:00,40.86,40.87,40.81,40.85,91700.0,33.166,33.1742,33.1255,33.1579,91700.0
2013-07-09 14:00:00,40.85,40.92,40.84,40.9,97100.0,33.1579,33.2147,33.1498,33.1985,97100.0
2013-07-09 14:30:00,40.9,40.91,40.82,40.83,96700.0,33.1985,33.2066,33.1336,33.1417,96700.0
2013-07-09 15:00:00,40.83,40.91,40.82,40.9,228800.0,33.1417,33.2066,33.1336,33.1985,228800.0
2013-07-09 15:30:00,40.9,40.91,40.81,40.85,474600.0,33.1985,33.2066,33.1255,33.1579,474600.0
2013-07-10 09:30:00,40.73,40.93,40.73,40.88,75000.0,33.0605,33.2229,33.0605,33.1823,75000.0
2013-07-10 10:00:00,40.88,40.89,40.74,40.75,105400.0,33.1823,33.1904,33.0686,33.0768,105400.0
2013-07-10 10:30:00,40.75,40.78,40.65,40.75,63400.0,33.0768,33.1011,32.9956,33.0768,63400.0
2013-07-10 11:00:00,40.74,40.76,40.67,40.67,42500.0,33.0686,33.0849,33.0118,33.0118,42500.0
2013-07-10 11:30:00,40.67,40.7,40.61,40.61,47400.0,33.0118,33.0362,32.9631,32.9631,47400.0
2013-07-10 12:00:00,40.62,40.68,40.6,40.66,30400.0,32.9712,33.0199,32.955,33.0037,30400.0
2013-07-10 12:30:00,40.66,40.79,40.66,40.77,64100.0,33.0037,33.1092,33.0037,33.093,64100.0
2013-07-10 13:00:00,40.77,40.77,40.72,40.75,45400.0,33.093,33.093,33.0524,33.0768,45400.0
2013-07-10 13:30:00,40.76,40.79,40.73,40.75,43400.0,33.0849,33.1092,33.0605,33.0768,43400.0
2013-07-10 14:00:00,40.74,40.92,40.72,40.74,164000.0,33.0686,33.2147,33.0524,33.0686,164000.0
2013-07-10 14:30:00,40.75,40.79,40.63,40.68,102700.0,33.0768,33.1092,32.9794,33.0199,102700.0
2013-07-10 15:00:00,40.69,40.83,40.65,40.81,128000.0,33.0281,33.1417,32.9956,33.1255,128000.0
2013-07-10 15:30:00,40.8,40.88,40.75,40.85,387900.0,33.1173,33.1823,33.0768,33.1579,387900.0
2013-07-11 09:30:00,41.26,41.44,41.24,41.38,233400.0,33.4907,33.6368,33.4745,33.5881,233400.0
2013-07-11 10:00:00,41.38,41.38,41.27,41.31,209600.0,33.5881,33.5881,33.4988,33.5313,209600.0
2013-07-11 10:30:00,41.31,41.43,41.29,41.43,183000.0,33.5313,33.6287,33.5151,33.6287,183000.0
2013-07-11 11:00:00,41.43,41.45,41.34,41.39,204000.0,33.6287,33.6449,33.5557,33.5962,204000.0
2013-07-11 11:30:00,41.39,41.5,41.39,41.5,86400.0,33.5962,33.6855,33.5962,33.6855,86400.0
2013-07-11 12:00:00,41.49,41.53,41.4,41.49,110500.0,33.6774,33.7099,33.6044,33.6774,110500.0
2013-07-11 12:30:00,41.49,41.54,41.48,41.54,74200.0,33.6774,33.718,33.6693,33.718,74200.0
2013-07-11 13:00:00,41.53,41.57,41.53,41.54,110300.0,33.7099,33.7424,33.7099,33.718,110300.0
2013-07-11 13:30:00,41.54,41.62,41.43,41.62,129400.0,33.718,33.7829,33.6287,33.7829,129400.0
2013-07-11 14:00:00,41.61,41.72,41.61,41.71,205000.0,33.7748,33.8641,33.7748,33.856,205000.0
2013-07-11 14:30:00,41.72,41.79,41.71,41.74,146900.0,33.8641,33.9209,33.856,33.8803,146900.0
2013-07-11 15:00:00,41.75,41.83,41.69,41.83,212300.0,33.8885,33.9534,33.8398,33.9534,212300.0
2013-07-11 15:30:00,41.83,41.88,41.74,41.83,576800.0,33.9534,33.994,33.8803,33.9534,576800.0
2013-07-12 09:30:00,41.78,41.83,41.51,41.56,121900.0,33.9128,33.9534,33.6936,33.7342,121900.0
2013-07-12 10:00:00,41.56,41.58,41.49,41.52,87900.0,33.7342,33.7505,33.6774,33.7018,87900.0
2013-07-12 10:30:00,41.54,41.61,41.5,41.5,61200.0,33.718,33.7748,33.6855,33.6855,61200.0
2013-07-12 11:00:00,41.5,41.51,41.42,41.44,77500.0,33.6855,33.6936,33.6206,33.6368,77500.0
2013-07-12 11:30:00,41.44,41.48,41.39,41.42,45200.0,33.6368,33.6693,33.5962,33.6206,45200.0
2013-07-12 12:00:00,41.42,41.45,41.4,41.41,42600.0,33.6206,33.6449,33.6044,33.6125,42600.0
2013-07-12 12:30:00,41.41,41.49,41.38,41.48,43300.0,33.6125,33.6774,33.5881,33.6693,43300.0
2013-07-12 13:00:00,41.47,41.54,41.46,41.54,60300.0,33.6612,33.718,33.6531,33.718,60300.0
2013-07-12 13:30:00,41.54,41.58,41.52,41.55,36000.0,33.718,33.7505,33.7018,33.7261,36000.0
2013-07-12 14:00:00,41.55,41.55,41.43,41.46,53200.0,33.7261,33.7261,33.6287,33.6531,53200.0
2013-07-12 14:30:00,41.46,41.48,41.41,41.43,66600.0,33.6531,33.6693,33.6125,33.6287,66600.0
2013-07-12 15:00:00,41.43,41.51,41.43,41.5,64300.0,33.6287,33.6936,33.6287,33.6855,64300.0
2013-07-12 15:30:00,41.5,41.67,41.49,41.65,292500.0,33.6855,33.8235,33.6774,33.8073,292500.0
2013-07-15 09:30:00,41.7,41.79,41.64,41.74,121500.0,33.8479,33.9209,33.7992,33.8803,121500.0
2013-07-15 10:00:00,41.75,41.84,41.7,41.71,85400.0,33.8885,33.9615,33.8479,33.856,85400.0
2013-07-15 10:30:00,41.7,41.72,41.61,41.65,71800.0,33.8479,33.8641,33.7748,33.8073,71800.0
2013-07-15 11:00:00,41.65,41.66,41.6,41.63,70800.0,33.8073,33.8154,33.7667,33.7911,70800.0
2013-07-15 11:30:00,41.63,41.67,41.59,41.59,47000.0,33.7911,33.8235,33.7586,33.7586,47000.0
2013-07-15 12:00:00,41.59,41.61,41.56,41.58,73300.0,33.7586,33.7748,33.7342,33.7505,73300.0
2013-07-15 12:30:00,41.58,41.58,41.53,41.54,40100.0,33.7505,33.7505,33.7099,33.718,40100.0
2013-07-15 13:00:00,41.55,41.56,41.53,41.54,40900.0,33.7261,33.7342,33.7099,33.718,40900.0
2013-07-15 13:30:00,41.55,41.57,41.5,41.5,97500.0,33.7261,33.7424,33.6855,33.6855,97500.0
2013-07-15 14:00:00,41.51,41.53,41.47,41.47,133300.0,33.6936,33.7099,33.6612,33.6612,133300.0
2013-07-15 14:30:00,41.48,41.48,41.41,41.42,144700.0,33.6693,33.6693,33.6125,33.6206,144700.0
2013-07-15 15:00:00,41.42,41.48,41.41,41.48,179900.0,33.6206,33.6693,33.6125,33.6693,179900.0
2013-07-15 15:30:00,41.47,41.59,41.47,41.57,274000.0,33.6612,33.7586,33.6612,33.7424,274000.0
2013-07-16 09:30:00,41.68,41.82,41.64,41.65,100900.0,33.8316,33.9453,33.7992,33.8073,100900.0
2013-07-16 10:00:00,41.67,41.79,41.63,41.69,96600.0,33.8235,33.9209,33.7911,33.8398,96600.0
2013-07-16 10:30:00,41.68,41.68,41.44,41.48,129900.0,33.8316,33.8316,33.6368,33.6693,129900.0
2013-07-16 11:00:00,41.48,41.49,41.39,41.45,178500.0,33.6693,33.6774,33.5962,33.6449,178500.0
2013-07-16 11:30:00,41.46,41.49,41.39,41.48,136600.0,33.6531,33.6774,33.5962,33.6693,136600.0
2013-07-16 12:00:00,41.47,41.54,41.45,41.51,62500.0,33.6612,33.718,33.6449,33.6936,62500.0
2013-07-16 12:30:00,41.51,41.53,41.48,41.5,47000.0,33.6936,33.7099,33.6693,33.6855,47000.0
2013-07-16 13:00:00,41.49,41.49,41.41,41.41,48700.0,33.6774,33.6774,33.6125,33.6125,48700.0
2013-07-16 13:30:00,41.41,41.5,41.4,41.49,43300.0,33.6125,33.6855,33.6044,33.6774,43300.0
2013-07-16 14:00:00,41.49,41.66,41.48,41.66,132600.0,33.6774,33.8154,33.6693,33.8154,132600.0
2013-07-16 14:30:00,41.65,41.72,41.65,41.71,251800.0,33.8073,33.8641,33.8073,33.856,251800.0
2013-07-16 15:00:00,41.7,41.7,41.59,41.69,143400.0,33.8479,33.8479,33.7586,33.8398,143400.0
2013-07-16 15:30:00,41.69,41.72,41.59,41.64,480500.0,33.8398,33.8641,33.7586,33.7992,480500.0
2013-07-17 09:30:00,41.72,41.85,41.62,41.65,64800.0,33.8641,33.9696,33.7829,33.8073,64800.0
2013-07-17 10:00:00,41.66,41.77,41.62,41.75,45500.0,33.8154,33.9047,33.7829,33.8885,45500.0
2013-07-17 10:30:00,41.75,41.77,41.56,41.63,91400.0,33.8885,33.9047,33.7342,33.7911,91400.0
2013-07-17 11:00:00,41.62,41.72,41.61,41.67,102500.0,33.7829,33.8641,33.7748,33.8235,102500.0
2013-07-17 11:30:00,41.66,41.71,41.63,41.66,51000.0,33.8154,33.856,33.7911,33.8154,51000.0
2013-07-17 12:00:00,41.66,41.75,41.65,41.73,36400.0,33.8154,33.8885,33.8073,33.8722,36400.0
2013-07-17 12:30:00,41.74,41.74,41.7,41.73,32100.0,33.8803,33.8803,33.8479,33.8722,32100.0
2013-07-17 13:00:00,41.72,41.74,41.68,41.68,27100.0,33.8641,33.8803,33.8316,33.8316,27100.0
2013-07-17 13:30:00,41.69,41.7,41.66,41.7,29600.0,33.8398,33.8479,33.8154,33.8479,29600.0
2013-07-17 14:00:00,41.69,41.7,41.62,41.65,47400.0,33.8398,33.8479,33.7829,33.8073,47400.0
2013-07-17 14:30:00,41.64,41.65,41.53,41.54,63900.0,33.7992,33.8073,33.7099,33.718,63900.0
2013-07-17 15:00:00,41.54,41.58,41.49,41.52,114700.0,33.718,33.7505,33.6774,33.7018,114700.0
2013-07-17 15:30:00,41.52,41.53,41.44,41.46,398900.0,33.7018,33.7099,33.6368,33.6531,398900.0
2013-07-18 09:30:00,41.51,41.78,41.47,41.73,88700.0,33.6936,33.9128,33.6612,33.8722,88700.0
2013-07-18 10:00:00,41.73,41.98,41.72,41.96,122700.0,33.8722,34.0751,33.8641,34.0589,122700.0
2013-07-18 10:30:00,41.97,41.97,41.89,41.93,101200.0,34.067,34.067,34.0021,34.0346,101200.0
2013-07-18 11:00:00,41.94,41.98,41.92,41.96,87300.0,34.0427,34.0751,34.0264,34.0589,87300.0
2013-07-18 11:30:00,41.95,41.96,41.83,41.84,43700.0,34.0508,34.0589,33.9534,33.9615,43700.0
2013-07-18 12:00:00,41.84,41.88,41.81,41.87,33300.0,33.9615,33.994,33.9372,33.9859,33300.0
2013-07-18 12:30:00,41.87,41.89,41.73,41.74,49700.0,33.9859,34.0021,33.8722,33.8803,49700.0
2013-07-18 13:00:00,41.75,41.78,41.69,41.71,51200.0,33.8885,33.9128,33.8398,33.856,51200.0
2013-07-18 13:30:00,41.7,41.75,41.68,41.69,63000.0,33.8479,33.8885,33.8316,33.8398,63000.0
2013-07-18 14:00:00,41.69,41.73,41.69,41.71,67000.0,33.8398,33.8722,33.8398,33.856,67000.0
2013-07-18 14:30:00,41.71,41.74,41.69,41.74,82400.0,33.856,33.8803,33.8398,33.8803,82400.0
2013-07-18 15:00:00,41.74,41.78,41.7,41.78,88300.0,33.8803,33.9128,33.8479,33.9128,88300.0
2013-07-18 15:30:00,41.78,41.83,41.7,41.83,366700.0,33.9128,33.9534,33.8479,33.9534,366700.0
2013-07-19 09:30:00,41.87,41.89,41.62,41.8,390500.0,33.9859,34.0021,33.7829,33.929,390500.0
2013-07-19 10:00:00,41.77,41.82,41.7,41.75,95800.0,33.9047,33.9453,33.8479,33.8885,95800.0
2013-07-19 10:30:00,41.74,41.81,41.74,41.78,33700.0,33.8803,33.9372,33.8803,33.9128,33700.0
2013-07-19 11:00:00,41.78,41.84,41.74,41.77,52800.0,33.9128,33.9615,33.8803,33.9047,52800.0
2013-07-19 11:30:00,41.77,41.79,41.71,41.73,44100.0,33.9047,33.9209,33.856,33.8722,44100.0
2013-07-19 12:00:00,41.72,41.77,41.72,41.75,29600.0,33.8641,33.9047,33.8641,33.8885,29600.0
2013-07-19 12:30:00,41.74,41.8,41.74,41.77,22700.0,33.8803,33.929,33.8803,33.9047,22700.0
2013-07-19 13:00:00,41.78,41.83,41.75,41.75,34100.0,33.9128,33.9534,33.8885,33.8885,34100.0
2013-07-19 13:30:00,41.75,41.78,41.74,41.77,52900.0,33.8885,33.9128,33.8803,33.9047,52900.0
2013-07-19 14:00:00,41.77,41.81,41.74,41.78,81800.0,33.9047,33.9372,33.8803,33.9128,81800.0
2013-07-19 14:30:00,41.78,41.79,41.75,41.75,47900.0,33.9128,33.9209,33.8885,33.8885,47900.0
2013-07-19 15:00:00,41.75,41.82,41.75,41.8,57300.0,33.8885,33.9453,33.8885,33.929,57300.0
2013-07-19 15:30:00,41.8,41.84,41.79,41.81,142100.0,33.929,33.9615,33.9209,33.9372,142100.0
2013-07-22 09:30:00,41.76,41.89,41.72,41.75,138400.0,33.8966,34.0021,33.8641,33.8885,138400.0
2013-07-22 10:00:00,41.75,41.84,41.73,41.77,72500.0,33.8885,33.9615,33.8722,33.9047,72500.0
2013-07-22 10:30:00,41.79,41.81,41.7,41.8,46000.0,33.9209,33.9372,33.8479,33.929,46000.0
2013-07-22 11:00:00,41.8,41.85,41.8,41.84,38600.0,33.929,33.9696,33.929,33.9615,38600.0
2013-07-22 11:30:00,41.85,41.88,41.82,41.84,54600.0,33.9696,33.994,33.9453,33.9615,54600.0
2013-07-22 12:00:00,41.84,41.86,41.75,41.78,38000.0,33.9615,33.9777,33.8885,33.9128,38000.0
2013-07-22 12:30:00,41.78,41.8,41.77,41.78,58500.0,33.9128,33.929,33.9047,33.9128,58500.0
2013-07-22 13:00:00,41.78,41.81,41.72,41.73,156700.0,33.9128,33.9372,33.8641,33.8722,156700.0
2013-07-22 13:30:00,41.73,41.77,41.73,41.75,50700.0,33.8722,33.9047,33.8722,33.8885,50700.0
2013-07-22 14:00:00,41.74,41.8,41.74,41.77,43600.0,33.8803,33.929,33.8803,33.9047,43600.0
2013-07-22 14:30:00,41.78,41.86,41.76,41.86,38300.0,33.9128,33.9777,33.8966,33.9777,38300.0
2013-07-22 15:00:00,41.86,41.89,41.84,41.86,44300.0,33.9777,34.0021,33.9615,33.9777,44300.0
2013-07-22 15:30:00,41.87,41.89,41.81,41.89,149400.0,33.9859,34.0021,33.9372,34.0021,149400.0
2013-07-23 09:30:00,41.86,41.92,41.79,41.82,145300.0,33.9777,34.0264,33.9209,33.9453,145300.0
2013-07-23 10:00:00,41.8,41.85,41.76,41.8,109800.0,33.929,33.9696,33.8966,33.929,109800.0
2013-07-23 10:30:00,41.8,41.87,41.79,41.8,103500.0,33.929,33.9859,33.9209,33.929,103500.0
2013-07-23 11:00:00,41.8,41.8,41.73,41.76,135300.0,33.929,33.929,33.8722,33.8966,135300.0
2013-07-23 11:30:00,41.76,41.79,41.74,41.75,92800.0,33.8966,33.9209,33.8803,33.8885,92800.0
2013-07-23 12:00:00,41.74,41.78,41.73,41.76,42100.0,33.8803,33.9128,33.8722,33.8966,42100.0
2013-07-23 12:30:00,41.75,41.79,41.74,41.77,28000.0,33.8885,33.9209,33.8803,33.9047,28000.0
2013-07-23 13:00:00,41.77,41.85,41.76,41.82,26500.0,33.9047,33.9696,33.8966,33.9453,26500.0
2013-07-23 13:30:00,41.82,41.84,41.74,41.76,29100.0,33.9453,33.9615,33.8803,33.8966,29100.0
2013-07-23 14:00:00,41.75,41.77,41.74,41.75,50900.0,33.8885,33.9047,33.8803,33.8885,50900.0
2013-07-23 14:30:00,41.74,41.81,41.74,41.75,91700.0,33.8803,33.9372,33.8803,33.8885,91700.0
2013-07-23 15:00:00,41.75,41.78,41.71,41.72,72800.0,33.8885,33.9128,33.856,33.8641,72800.0
2013-07-23 15:30:00,41.71,41.76,41.68,41.74,278900.0,33.856,33.8966,33.8316,33.8803,278900.0
2013-07-24 09:30:00,41.77,41.89,41.7,41.7,67800.0,33.9047,34.0021,33.8479,33.8479,67800.0
2013-07-24 10:00:00,41.69,41.77,41.68,41.72,108500.0,33.8398,33.9047,33.8316,33.8641,108500.0
2013-07-24 10:30:00,41.72,41.77,41.71,41.75,97500.0,33.8641,33.9047,33.856,33.8885,97500.0
2013-07-24 11:00:00,41.75,41.83,41.7,41.82,136100.0,33.8885,33.9534,33.8479,33.9453,136100.0
2013-07-24 11:30:00,41.82,41.86,41.73,41.75,71300.0,33.9453,33.9777,33.8722,33.8885,71300.0
2013-07-24 12:00:00,41.76,41.76,41.66,41.68,62200.0,33.8966,33.8966,33.8154,33.8316,62200.0
2013-07-24 12:30:00,41.68,41.79,41.67,41.77,71900.0,33.8316,33.9209,33.8235,33.9047,71900.0
2013-07-24 13:00:00,41.77,41.8,41.73,41.76,117300.0,33.9047,33.929,33.8722,33.8966,117300.0
2013-07-24 13:30:00,41.75,41.75,41.68,41.7,210900.0,33.8885,33.8885,33.8316,33.8479,210900.0
2013-07-24 14:00:00,41.7,41.72,41.56,41.57,179300.0,33.8479,33.8641,33.7342,33.7424,179300.0
2013-07-24 14:30:00,41.56,41.56,41.48,41.52,122300.0,33.7342,33.7342,33.6693,33.7018,122300.0
2013-07-24 15:00:00,41.52,41.57,41.47,41.54,194300.0,33.7018,33.7424,33.6612,33.718,194300.0
2013-07-24 15:30:00,41.53,41.55,41.45,41.54,376700.0,33.7099,33.7261,33.6449,33.718,376700.0
2013-07-25 09:30:00,41.49,41.75,41.43,41.66,110800.0,33.6774,33.8885,33.6287,33.8154,110800.0
2013-07-25 10:00:00,41.65,41.71,41.61,41.68,139900.0,33.8073,33.856,33.7748,33.8316,139900.0
2013-07-25 10:30:00,41.68,41.73,41.64,41.64,222900.0,33.8316,33.8722,33.7992,33.7992,222900.0
2013-07-25 11:00:00,41.64,41.64,41.53,41.54,173200.0,33.7992,33.7992,33.7099,33.718,173200.0
2013-07-25 11:30:00,41.54,41.61,41.54,41.6,137700.0,33.718,33.7748,33.718,33.7667,137700.0
2013-07-25 12:00:00,41.6,41.72,41.58,41.67,67400.0,33.7667,33.8641,33.7505,33.8235,67400.0
2013-07-25 12:30:00,41.67,41.78,41.67,41.69,76500.0,33.8235,33.9128,33.8235,33.8398,76500.0
2013-07-25 13:00:00,41.69,41.69,41.63,41.64,106100.0,33.8398,33.8398,33.7911,33.7992,106100.0
2013-07-25 13:30:00,41.64,41.68,41.63,41.65,44900.0,33.7992,33.8316,33.7911,33.8073,44900.0
2013-07-25 14:00:00,41.64,41.77,41.64,41.73,103500.0,33.7992,33.9047,33.7992,33.8722,103500.0
2013-07-25 14:30:00,41.73,41.8,41.72,41.79,168300.0,33.8722,33.929,33.8641,33.9209,168300.0
2013-07-25 15:00:00,41.79,41.87,41.78,41.84,187500.0,33.9209,33.9859,33.9128,33.9615,187500.0
2013-07-25 15:30:00,41.83,41.9,41.8,41.85,221200.0,33.9534,34.0102,33.929,33.9696,221200.0
2013-07-26 09:30:00,41.6,41.65,41.39,41.5,109500.0,33.7667,33.8073,33.5962,33.6855,109500.0
2013-07-26 10:00:00,41.5,41.64,41.46,41.58,151300.0,33.6855,33.7992,33.6531,33.7505,151300.0
2013-07-26 10:30:00,41.56,41.58,41.4,41.45,108300.0,33.7342,33.7505,33.6044,33.6449,108300.0
2013-07-26 11:00:00,41.44,41.55,41.41,41.47,134700.0,33.6368,33.7261,33.6125,33.6612,134700.0
2013-07-26 11:30:00,41.48,41.52,41.45,41.5,33100.0,33.6693,33.7018,33.6449,33.6855,33100.0
2013-07-26 12:00:00,41.51,41.59,41.51,41.55,26000.0,33.6936,33.7586,33.6936,33.7261,26000.0
2013-07-26 12:30:00,41.55,41.59,41.55,41.55,38700.0,33.7261,33.7586,33.7261,33.7261,38700.0
2013-07-26 13:00:00,41.55,41.66,41.52,41.63,62600.0,33.7261,33.8154,33.7018,33.7911,62600.0
2013-07-26 13:30:00,41.63,41.68,41.62,41.65,35900.0,33.7911,33.8316,33.7829,33.8073,35900.0
2013-07-26 14:00:00,41.65,41.75,41.63,41.67,63500.0,33.8073,33.8885,33.7911,33.8235,63500.0
2013-07-26 14:30:00,41.68,41.83,41.68,41.81,65200.0,33.8316,33.9534,33.8316,33.9372,65200.0
2013-07-26 15:00:00,41.82,41.91,41.81,41.9,107400.0,33.9453,34.0183,33.9372,34.0102,107400.0
2013-07-26 15:30:00,41.89,42.0,41.87,41.99,382500.0,34.0021,34.0914,33.9859,34.0833,382500.0
2013-07-29 09:30:00,41.91,41.91,41.71,41.82,100600.0,34.0183,34.0183,33.856,33.9453,100600.0
2013-07-29 10:00:00,41.82,41.84,41.77,41.82,73300.0,33.9453,33.9615,33.9047,33.9453,73300.0
2013-07-29 10:30:00,41.81,41.81,41.74,41.77,66200.0,33.9372,33.9372,33.8803,33.9047,66200.0
2013-07-29 11:00:00,41.77,41.8,41.61,41.64,75400.0,33.9047,33.929,33.7748,33.7992,75400.0
2013-07-29 11:30:00,41.63,41.66,41.59,41.65,35300.0,33.7911,33.8154,33.7586,33.8073,35300.0
2013-07-29 12:00:00,41.66,41.73,41.66,41.72,73700.0,33.8154,33.8722,33.8154,33.8641,73700.0
2013-07-29 12:30:00,41.72,41.77,41.71,41.75,50200.0,33.8641,33.9047,33.856,33.8885,50200.0
2013-07-29 13:00:00,41.76,41.78,41.74,41.76,54300.0,33.8966,33.9128,33.8803,33.8966,54300.0
2013-07-29 13:30:00,41.75,41.77,41.74,41.77,45700.0,33.8885,33.9047,33.8803,33.9047,45700.0
2013-07-29 14:00:00,41.77,41.83,41.77,41.79,53000.0,33.9047,33.9534,33.9047,33.9209,53000.0
2013-07-29 14:30:00,41.79,41.82,41.75,41.76,62100.0,33.9209,33.9453,33.8885,33.8966,62100.0
2013-07-29 15:00:00,41.76,41.76,41.67,41.71,70800.0,33.8966,33.8966,33.8235,33.856,70800.0
2013-07-29 15:30:00,41.71,41.73,41.67,41.7,219100.0,33.856,33.8722,33.8235,33.8479,219100.0
2013-07-30 09:30:00,41.93,41.98,41.82,41.97,69200.0,34.0346,34.0751,33.9453,34.067,69200.0
2013-07-30 10:00:00,41.97,42.15,41.92,42.1,312900.0,34.067,34.2131,34.0264,34.1726,312900.0
2013-07-30 10:30:00,42.1,42.16,42.04,42.09,72300.0,34.1726,34.2213,34.1238,34.1644,72300.0
2013-07-30 11:00:00,42.09,42.13,42.04,42.05,123900.0,34.1644,34.1969,34.1238,34.132,123900.0
2013-07-30 11:30:00,42.05,42.05,41.88,41.98,143400.0,34.132,34.132,33.994,34.0751,143400.0
2013-07-30 12:00:00,41.98,41.98,41.85,41.86,62800.0,34.0751,34.0751,33.9696,33.9777,62800.0
2013-07-30 12:30:00,41.86,41.95,41.85,41.9,38300.0,33.9777,34.0508,33.9696,34.0102,38300.0
2013-07-30 13:00:00,41.9,41.93,41.78,41.79,40600.0,34.0102,34.0346,33.9128,33.9209,40600.0
2013-07-30 13:30:00,41.79,41.82,41.72,41.78,59300.0,33.9209,33.9453,33.8641,33.9128,59300.0
2013-07-30 14:00:00,41.77,41.8,41.69,41.69,58300.0,33.9047,33.929,33.8398,33.8398,58300.0
2013-07-30 14:30:00,41.7,41.71,41.63,41.69,131300.0,33.8479,33.856,33.7911,33.8398,131300.0
2013-07-30 15:00:00,41.69,41.81,41.65,41.81,60700.0,33.8398,33.9372,33.8073,33.9372,60700.0
2013-07-30 15:30:00,41.8,41.8,41.73,41.74,369500.0,33.929,33.929,33.8722,33.8803,369500.0
2013-07-31 09:30:00,41.92,42.14,41.89,42.0,107300.0,34.0264,34.205,34.0021,34.0914,107300.0
2013-07-31 10:00:00,42.01,42.09,41.95,42.0,107300.0,34.0995,34.1644,34.0508,34.0914,107300.0
2013-07-31 10:30:00,42.0,42.05,41.98,42.0,91100.0,34.0914,34.132,34.0751,34.0914,91100.0
2013-07-31 11:00:00,41.99,42.04,41.93,41.94,51400.0,34.0833,34.1238,34.0346,34.0427,51400.0
2013-07-31 11:30:00,41.94,41.99,41.85,41.85,120500.0,34.0427,34.0833,33.9696,33.9696,120500.0
2013-07-31 12:00:00,41.84,42.08,41.8,42.08,129900.0,33.9615,34.1563,33.929,34.1563,129900.0
2013-07-31 12:30:00,42.08,42.09,41.99,42.01,57100.0,34.1563,34.1644,34.0833,34.0995,57100.0
2013-07-31 13:00:00,42.02,42.05,42.0,42.04,85700.0,34.1076,34.132,34.0914,34.1238,85700.0
2013-07-31 13:30:00,42.04,42.13,42.0,42.11,55200.0,34.1238,34.1969,34.0914,34.1807,55200.0
2013-07-31 14:00:00,42.1,42.19,41.96,42.09,133200.0,34.1726,34.2456,34.0589,34.1644,133200.0
2013-07-31 14:30:00,42.09,42.23,42.08,42.2,113500.0,34.1644,34.2781,34.1563,34.2537,113500.0
2013-07-31 15:00:00,42.2,42.21,42.05,42.13,81300.0,34.2537,34.2618,34.132,34.1969,81300.0
2013-07-31 15:30:00,42.12,42.12,41.84,41.88,514500.0,34.1888,34.1888,33.9615,33.994,514500.0
2013-08-01 09:30:00,42.15,42.58,42.14,42.53,123500.0,34.2131,34.5622,34.205,34.5216,123500.0
2013-08-01 10:00:00,42.51,42.64,42.49,42.5,53500.0,34.5053,34.6109,34.4891,34.4972,53500.0
2013-08-01 10:30:00,42.49,42.51,42.27,42.31,80600.0,34.4891,34.5053,34.3105,34.343,80600.0
2013-08-01 11:00:00,42.32,42.4,42.32,42.34,88200.0,34.3511,34.4161,34.3511,34.3674,88200.0
2013-08-01 11:30:00,42.35,42.39,42.31,42.34,71600.0,34.3755,34.4079,34.343,34.3674,71600.0
2013-08-01 12:00:00,42.34,42.4,42.32,42.35,85000.0,34.3674,34.4161,34.3511,34.3755,85000.0
2013-08-01 12:30:00,42.36,42.37,42.33,42.34,42600.0,34.3836,34.3917,34.3592,34.3674,42600.0
2013-08-01 13:00:00,42.35,42.37,42.32,42.33,47700.0,34.3755,34.3917,34.3511,34.3592,47700.0
2013-08-01 13:30:00,42.33,42.44,42.32,42.42,40400.0,34.3592,34.4485,34.3511,34.4323,40400.0
2013-08-01 14:00:00,42.41,42.43,42.37,42.4,98000.0,34.4242,34.4404,34.3917,34.4161,98000.0
2013-08-01 14:30:00,42.4,42.41,42.35,42.39,131200.0,34.4161,34.4242,34.3755,34.4079,131200.0
2013-08-01 15:00:00,42.4,42.43,42.37,42.43,106600.0,34.4161,34.4404,34.3917,34.4404,106600.0
2013-08-01 15:30:00,42.42,42.54,42.42,42.51,268400.0,34.4323,34.5297,34.4323,34.5053,268400.0
2013-08-02 09:30:00,42.38,42.5,42.14,42.16,173000.0,34.3998,34.4972,34.205,34.2213,173000.0
2013-08-02 10:00:00,42.16,42.25,42.12,42.23,63900.0,34.2213,34.2943,34.1888,34.2781,63900.0
2013-08-02 10:30:00,42.23,42.33,42.22,42.26,72100.0,34.2781,34.3592,34.27,34.3024,72100.0
2013-08-02 11:00:00,42.26,42.3,42.22,42.29,68900.0,34.3024,34.3349,34.27,34.3268,68900.0
2013-08-02 11:30:00,42.29,42.31,42.22,42.25,67900.0,34.3268,34.343,34.27,34.2943,67900.0
2013-08-02 12:00:00,42.24,42.32,42.24,42.32,47700.0,34.2862,34.3511,34.2862,34.3511,47700.0
2013-08-02 12:30:00,42.33,42.4,42.33,42.4,44200.0,34.3592,34.4161,34.3592,34.4161,44200.0
2013-08-02 13:00:00,42.4,42.41,42.35,42.37,78800.0,34.4161,34.4242,34.3755,34.3917,78800.0
2013-08-02 13:30:00,42.36,42.4,42.34,42.36,44200.0,34.3836,34.4161,34.3674,34.3836,44200.0
2013-08-02 14:00:00,42.37,42.47,42.34,42.43,67100.0,34.3917,34.4729,34.3674,34.4404,67100.0
2013-08-02 14:30:00,42.43,42.5,42.4,42.47,71200.0,34.4404,34.4972,34.4161,34.4729,71200.0
2013-08-02 15:00:00,42.48,42.51,42.45,42.48,54300.0,34.481,34.5053,34.4566,34.481,54300.0
2013-08-02 15:30:00,42.48,42.52,42.44,42.48,303100.0,34.481,34.5135,34.4485,34.481,303100.0
2013-08-05 09:30:00,42.38,42.4,42.15,42.16,82600.0,34.3998,34.4161,34.2131,34.2213,82600.0
2013-08-05 10:00:00,42.17,42.32,42.1,42.3,119900.0,34.2294,34.3511,34.1726,34.3349,119900.0
2013-08-05 10:30:00,42.3,42.4,42.26,42.35,81900.0,34.3349,34.4161,34.3024,34.3755,81900.0
2013-08-05 11:00:00,42.35,42.44,42.35,42.42,90600.0,34.3755,34.4485,34.3755,34.4323,90600.0
2013-08-05 11:30:00,42.42,42.43,42.32,42.32,46700.0,34.4323,34.4404,34.3511,34.3511,46700.0
2013-08-05 12:00:00,42.33,42.46,42.32,42.42,38100.0,34.3592,34.4648,34.3511,34.4323,38100.0
2013-08-05 12:30:00,42.42,42.42,42.26,42.26,54600.0,34.4323,34.4323,34.3024,34.3024,54600.0
2013-08-05 13:00:00,42.26,42.26,42.18,42.18,66700.0,34.3024,34.3024,34.2375,34.2375,66700.0
2013-08-05 13:30:00,42.19,42.19,42.11,42.11,70500.0,34.2456,34.2456,34.1807,34.1807,70500.0
2013-08-05 14:00:00,42.11,42.13,42.07,42.08,96700.0,34.1807,34.1969,34.1482,34.1563,96700.0
2013-08-05 14:30:00,42.09,42.16,42.08,42.15,81200.0,34.1644,34.2213,34.1563,34.2131,81200.0
2013-08-05 15:00:00,42.15,42.16,42.1,42.13,126800.0,34.2131,34.2213,34.1726,34.1969,126800.0
2013-08-05 15:30:00,42.12,42.23,42.12,42.2,279500.0,34.1888,34.2781,34.1888,34.2537,279500.0
2013-08-06 09:30:00,42.14,42.24,41.97,42.02,60800.0,34.205,34.2862,34.067,34.1076,60800.0
2013-08-06 10:00:00,42.02,42.09,42.01,42.07,111300.0,34.1076,34.1644,34.0995,34.1482,111300.0
2013-08-06 10:30:00,42.07,42.09,41.97,41.98,119200.0,34.1482,34.1644,34.067,34.0751,119200.0
2013-08-06 11:00:00,41.97,42.04,41.96,41.98,134700.0,34.067,34.1238,34.0589,34.0751,134700.0
2013-08-06 11:30:00,41.98,42.01,41.94,41.98,58800.0,34.0751,34.0995,34.0427,34.0751,58800.0
2013-08-06 12:00:00,41.97,42.01,41.93,41.96,46900.0,34.067,34.0995,34.0346,34.0589,46900.0
2013-08-06 12:30:00,41.96,42.16,41.96,42.16,90100.0,34.0589,34.2213,34.0589,34.2213,90100.0
2013-08-06 13:00:00,42.16,42.16,42.1,42.12,23200.0,34.2213,34.2213,34.1726,34.1888,23200.0
2013-08-06 13:30:00,42.13,42.13,42.05,42.13,36400.0,34.1969,34.1969,34.132,34.1969,36400.0
2013-08-06 14:00:00,42.12,42.13,42.07,42.13,48900.0,34.1888,34.1969,34.1482,34.1969,48900.0
2013-08-06 14:30:00,42.13,42.14,42.08,42.11,108100.0,34.1969,34.205,34.1563,34.1807,108100.0
2013-08-06 15:00:00,42.1,42.14,42.07,42.1,56000.0,34.1726,34.205,34.1482,34.1726,56000.0
2013-08-06 15:30:00,42.1,42.12,42.01,42.01,181700.0,34.1726,34.1888,34.0995,34.0995,181700.0
2013-08-07 09:30:00,41.99,42.0,41.28,41.64,174000.0,34.0833,34.0914,33.507,33.7992,174000.0
2013-08-07 10:00:00,41.63,41.81,41.55,41.71,116300.0,33.7911,33.9372,33.7261,33.856,116300.0
2013-08-07 10:30:00,41.71,41.87,41.58,41.73,102100.0,33.856,33.9859,33.7505,33.8722,102100.0
2013-08-07 11:00:00,41.73,41.74,41.55,41.55,116500.0,33.8722,33.8803,33.7261,33.7261,116500.0
2013-08-07 11:30:00,41.55,41.62,41.52,41.57,85100.0,33.7261,33.7829,33.7018,33.7424,85100.0
2013-08-07 12:00:00,41.57,41.7,41.56,41.7,64300.0,33.7424,33.8479,33.7342,33.8479,64300.0
2013-08-07 12:30:00,41.69,41.75,41.69,41.71,109200.0,33.8398,33.8885,33.8398,33.856,109200.0
2013-08-07 13:00:00,41.7,41.79,41.7,41.76,82000.0,33.8479,33.9209,33.8479,33.8966,82000.0
2013-08-07 13:30:00,41.77,41.78,41.7,41.72,59300.0,33.9047,33.9128,33.8479,33.8641,59300.0
2013-08-07 14:00:00,41.72,41.77,41.69,41.75,69300.0,33.8641,33.9047,33.8398,33.8885,69300.0
2013-08-07 14:30:00,41.76,41.76,41.69,41.73,78900.0,33.8966,33.8966,33.8398,33.8722,78900.0
2013-08-07 15:00:00,41.73,41.76,41.65,41.73,150400.0,33.8722,33.8966,33.8073,33.8722,150400.0
2013-08-07 15:30:00,41.73,41.79,41.67,41.68,243900.0,33.8722,33.9209,33.8235,33.8316,243900.0
2013-08-08 09:30:00,41.75,41.97,41.63,41.77,93200.0,33.8885,34.067,33.7911,33.9047,93200.0
2013-08-08 10:00:00,41.77,41.82,41.74,41.75,73900.0,33.9047,33.9453,33.8803,33.8885,73900.0
2013-08-08 10:30:00,41.74,41.76,41.57,41.58,89400.0,33.8803,33.8966,33.7424,33.7505,89400.0
2013-08-08 11:00:00,41.59,41.61,41.48,41.5,89800.0,33.7586,33.7748,33.6693,33.6855,89800.0
2013-08-08 11:30:00,41.51,41.59,41.49,41.59,84900.0,33.6936,33.7586,33.6774,33.7586,84900.0
2013-08-08 12:00:00,41.59,41.72,41.58,41.71,76400.0,33.7586,33.8641,33.7505,33.856,76400.0
2013-08-08 12:30:00,41.71,41.8,41.71,41.79,96500.0,33.856,33.929,33.856,33.9209,96500.0
2013-08-08 13:00:00,41.79,41.85,41.78,41.8,114100.0,33.9209,33.9696,33.9128,33.929,114100.0
2013-08-08 13:30:00,41.8,41.89,41.79,41.86,144500.0,33.929,34.0021,33.9209,33.9777,144500.0
2013-08-08 14:00:00,41.86,41.88,41.81,41.87,111500.0,33.9777,33.994,33.9372,33.9859,111500.0
2013-08-08 14:30:00,41.87,41.94,41.85,41.89,128300.0,33.9859,34.0427,33.9696,34.0021,128300.0
2013-08-08 15:00:00,41.89,41.9,41.82,41.84,105700.0,34.0021,34.0102,33.9453,33.9615,105700.0
2013-08-08 15:30:00,41.85,41.95,41.83,41.94,364400.0,33.9696,34.0508,33.9534,34.0427,364400.0
2013-08-09 09:30:00,41.91,41.97,41.68,41.9,68500.0,34.0183,34.067,33.8316,34.0102,68500.0
2013-08-09 10:00:00,41.9,41.91,41.79,41.84,71600.0,34.0102,34.0183,33.9209,33.9615,71600.0
2013-08-09 10:30:00,41.85,41.96,41.82,41.84,51100.0,33.9696,34.0589,33.9453,33.9615,51100.0
2013-08-09 11:00:00,41.84,41.84,41.75,41.84,56800.0,33.9615,33.9615,33.8885,33.9615,56800.0
2013-08-09 11:30:00,41.84,41.93,41.8,41.9,48100.0,33.9615,34.0346,33.929,34.0102,48100.0
2013-08-09 12:00:00,41.9,41.93,41.87,41.9,61000.0,34.0102,34.0346,33.9859,34.0102,61000.0
2013-08-09 12:30:00,41.91,41.96,41.89,41.9,83200.0,34.0183,34.0589,34.0021,34.0102,83200.0
2013-08-09 13:00:00,41.9,42.0,41.89,41.99,33400.0,34.0102,34.0914,34.0021,34.0833,33400.0
2013-08-09 13:30:00,42.0,42.05,41.99,42.02,45100.0,34.0914,34.132,34.0833,34.1076,45100.0
2013-08-09 14:00:00,42.02,42.05,41.97,41.98,80700.0,34.1076,34.132,34.067,34.0751,80700.0
2013-08-09 14:30:00,41.98,42.01,41.93,41.99,84800.0,34.0751,34.0995,34.0346,34.0833,84800.0
2013-08-09 15:00:00,41.99,42.02,41.95,41.98,74300.0,34.0833,34.1076,34.0508,34.0751,74300.0
2013-08-09 15:30:00,41.98,41.99,41.88,41.89,290200.0,34.0751,34.0833,33.994,34.0021,290200.0
2013-08-12 09:30:00,41.75,42.09,41.58,42.07,172900.0,33.8885,34.1644,33.7505,34.1482,172900.0
2013-08-12 10:00:00,42.07,42.18,42.05,42.1,193200.0,34.1482,34.2375,34.132,34.1726,193200.0
2013-08-12 10:30:00,42.1,42.19,42.08,42.16,103900.0,34.1726,34.2456,34.1563,34.2213,103900.0
2013-08-12 11:00:00,42.15,42.18,42.07,42.12,155700.0,34.2131,34.2375,34.1482,34.1888,155700.0
2013-08-12 11:30:00,42.11,42.16,41.95,41.98,79200.0,34.1807,34.2213,34.0508,34.0751,79200.0
2013-08-12 12:00:00,41.97,41.97,41.83,41.86,80900.0,34.067,34.067,33.9534,33.9777,80900.0
2013-08-12 12:30:00,41.86,41.91,41.82,41.89,53100.0,33.9777,34.0183,33.9453,34.0021,53100.0
2013-08-12 13:00:00,41.89,41.91,41.81,41.82,70500.0,34.0021,34.0183,33.9372,33.9453,70500.0
2013-08-12 13:30:00,41.82,41.83,41.64,41.66,74500.0,33.9453,33.9534,33.7992,33.8154,74500.0
2013-08-12 14:00:00,41.67,41.67,41.62,41.62,52700.0,33.8235,33.8235,33.7829,33.7829,52700.0
2013-08-12 14:30:00,41.62,41.7,41.62,41.65,47900.0,33.7829,33.8479,33.7829,33.8073,47900.0
2013-08-12 15:00:00,41.65,41.73,41.64,41.7,82200.0,33.8073,33.8722,33.7992,33.8479,82200.0
2013-08-12 15:30:00,41.7,41.82,41.69,41.79,205400.0,33.8479,33.9453,33.8398,33.9209,205400.0
2013-08-13 09:30:00,41.81,42.0,41.81,41.89,56800.0,33.9372,34.0914,33.9372,34.0021,56800.0
2013-08-13 10:00:00,41.9,41.9,41.7,41.71,134800.0,34.0102,34.0102,33.8479,33.856,134800.0
2013-08-13 10:30:00,41.71,41.77,41.67,41.74,176600.0,33.856,33.9047,33.8235,33.8803,176600.0
2013-08-13 11:00:00,41.74,41.85,41.73,41.85,44700.0,33.8803,33.9696,33.8722,33.9696,44700.0
2013-08-13 11:30:00,41.85,41.89,41.82,41.87,24300.0,33.9696,34.0021,33.9453,33.9859,24300.0
2013-08-13 12:00:00,41.86,41.95,41.83,41.94,68900.0,33.9777,34.0508,33.9534,34.0427,68900.0
2013-08-13 12:30:00,41.94,42.06,41.94,42.0,42200.0,34.0427,34.1401,34.0427,34.0914,42200.0
2013-08-13 13:00:00,42.01,42.09,41.98,42.09,61000.0,34.0995,34.1644,34.0751,34.1644,61000.0
2013-08-13 13:30:00,42.08,42.08,41.96,41.96,74000.0,34.1563,34.1563,34.0589,34.0589,74000.0
2013-08-13 14:00:00,41.96,42.0,41.96,41.98,27200.0,34.0589,34.0914,34.0589,34.0751,27200.0
2013-08-13 14:30:00,41.97,41.98,41.89,41.91,53500.0,34.067,34.0751,34.0021,34.0183,53500.0
2013-08-13 15:00:00,41.92,41.98,41.88,41.97,55500.0,34.0264,34.0751,33.994,34.067,55500.0
2013-08-13 15:30:00,41.96,41.98,41.9,41.97,230400.0,34.0589,34.0751,34.0102,34.067,230400.0
2013-08-14 09:30:00,42.03,42.15,41.92,42.06,95200.0,34.1157,34.2131,34.0264,34.1401,95200.0
2013-08-14 10:00:00,42.07,42.27,42.07,42.21,164100.0,34.1482,34.3105,34.1482,34.2618,164100.0
2013-08-14 10:30:00,42.22,42.28,42.1,42.25,144000.0,34.27,34.3187,34.1726,34.2943,144000.0
2013-08-14 11:00:00,42.25,42.3,42.22,42.29,85800.0,34.2943,34.3349,34.27,34.3268,85800.0
2013-08-14 11:30:00,42.28,42.3,42.11,42.16,79800.0,34.3187,34.3349,34.1807,34.2213,79800.0
2013-08-14 12:00:00,42.16,42.23,42.11,42.23,111600.0,34.2213,34.2781,34.1807,34.2781,111600.0
2013-08-14 12:30:00,42.22,42.23,42.16,42.16,54800.0,34.27,34.2781,34.2213,34.2213,54800.0
2013-08-14 13:00:00,42.16,42.19,42.07,42.07,49600.0,34.2213,34.2456,34.1482,34.1482,49600.0
2013-08-14 13:30:00,42.07,42.14,42.0,42.12,67600.0,34.1482,34.205,34.0914,34.1888,67600.0
2013-08-14 14:00:00,42.12,42.14,42.09,42.13,88400.0,34.1888,34.205,34.1644,34.1969,88400.0
2013-08-14 14:30:00,42.13,42.16,42.08,42.09,82800.0,34.1969,34.2213,34.1563,34.1644,82800.0
2013-08-14 15:00:00,42.09,42.17,42.07,42.12,60300.0,34.1644,34.2294,34.1482,34.1888,60300.0
2013-08-14 15:30:00,42.12,42.13,42.07,42.1,194800.0,34.1888,34.1969,34.1482,34.1726,194800.0
2013-08-15 09:30:00,41.8,42.0,41.66,41.91,169500.0,33.929,34.0914,33.8154,34.0183,169500.0
2013-08-15 10:00:00,41.91,41.95,41.79,41.93,266200.0,34.0183,34.0508,33.9209,34.0346,266200.0
2013-08-15 10:30:00,41.93,41.93,41.69,41.71,115400.0,34.0346,34.0346,33.8398,33.856,115400.0
2013-08-15 11:00:00,41.71,41.88,41.7,41.87,95800.0,33.856,33.994,33.8479,33.9859,95800.0
2013-08-15 11:30:00,41.87,41.91,41.83,41.84,89800.0,33.9859,34.0183,33.9534,33.9615,89800.0
2013-08-15 12:00:00,41.84,41.98,41.84,41.92,77200.0,33.9615,34.0751,33.9615,34.0264,77200.0
2013-08-15 12:30:00,41.93,41.96,41.72,41.72,71900.0,34.0346,34.0589,33.8641,33.8641,71900.0
2013-08-15 13:00:00,41.72,41.72,41.6,41.61,68100.0,33.8641,33.8641,33.7667,33.7748,68100.0
2013-08-15 13:30:00,41.6,41.64,41.55,41.55,59600.0,33.7667,33.7992,33.7261,33.7261,59600.0
2013-08-15 14:00:00,41.55,41.62,41.46,41.59,133000.0,33.7261,33.7829,33.6531,33.7586,133000.0
2013-08-15 14:30:00,41.59,41.64,41.53,41.55,71500.0,33.7586,33.7992,33.7099,33.7261,71500.0
2013-08-15 15:00:00,41.54,41.59,41.48,41.54,107000.0,33.718,33.7586,33.6693,33.718,107000.0
2013-08-15 15:30:00,41.54,41.7,41.54,41.57,410500.0,33.718,33.8479,33.718,33.7424,410500.0
2013-08-16 09:30:00,41.48,41.77,41.48,41.66,261700.0,33.6693,33.9047,33.6693,33.8154,261700.0
2013-08-16 10:00:00,41.68,41.78,41.59,41.74,97000.0,33.8316,33.9128,33.7586,33.8803,97000.0
2013-08-16 10:30:00,41.74,41.83,41.71,41.77,110500.0,33.8803,33.9534,33.856,33.9047,110500.0
2013-08-16 11:00:00,41.76,41.82,41.67,41.72,112600.0,33.8966,33.9453,33.8235,33.8641,112600.0
2013-08-16 11:30:00,41.72,41.81,41.71,41.77,64400.0,33.8641,33.9372,33.856,33.9047,64400.0
2013-08-16 12:00:00,41.77,41.82,41.7,41.7,42200.0,33.9047,33.9453,33.8479,33.8479,42200.0
2013-08-16 12:30:00,41.7,41.72,41.64,41.69,65600.0,33.8479,33.8641,33.7992,33.8398,65600.0
2013-08-16 13:00:00,41.68,41.69,41.59,41.68,107600.0,33.8316,33.8398,33.7586,33.8316,107600.0
2013-08-16 13:30:00,41.67,41.71,41.6,41.7,50400.0,33.8235,33.856,33.7667,33.8479,50400.0
2013-08-16 14:00:00,41.69,41.72,41.6,41.66,97100.0,33.8398,33.8641,33.7667,33.8154,97100.0
2013-08-16 14:30:00,41.66,41.78,41.63,41.75,93100.0,33.8154,33.9128,33.7911,33.8885,93100.0
2013-08-16 15:00:00,41.75,41.76,41.71,41.73,112500.0,33.8885,33.8966,33.856,33.8722,112500.0
2013-08-16 15:30:00,41.73,41.81,41.71,41.71,215400.0,33.8722,33.9372,33.856,33.856,215400.0
2013-08-19 09:30:00,41.73,41.73,41.52,41.69,83500.0,33.8722,33.8722,33.7018,33.8398,83500.0
2013-08-19 10:00:00,41.7,41.81,41.67,41.71,117400.0,33.8479,33.9372,33.8235,33.856,117400.0
2013-08-19 10:30:00,41.7,41.77,41.65,41.66,83200.0,33.8479,33.9047,33.8073,33.8154,83200.0
2013-08-19 11:00:00,41.66,41.66,41.56,41.56,61700.0,33.8154,33.8154,33.7342,33.7342,61700.0
2013-08-19 11:30:00,41.56,41.65,41.53,41.63,54700.0,33.7342,33.8073,33.7099,33.7911,54700.0
2013-08-19 12:00:00,41.63,41.67,41.59,41.65,39100.0,33.7911,33.8235,33.7586,33.8073,39100.0
2013-08-19 12:30:00,41.65,41.78,41.64,41.75,80800.0,33.8073,33.9128,33.7992,33.8885,80800.0
2013-08-19 13:00:00,41.75,41.75,41.65,41.71,97900.0,33.8885,33.8885,33.8073,33.856,97900.0
2013-08-19 13:30:00,41.71,41.72,41.65,41.71,83800.0,33.856,33.8641,33.8073,33.856,83800.0
2013-08-19 14:00:00,41.72,41.74,41.62,41.7,118200.0,33.8641,33.8803,33.7829,33.8479,118200.0
2013-08-19 14:30:00,41.7,41.7,41.59,41.68,151100.0,33.8479,33.8479,33.7586,33.8316,151100.0
2013-08-19 15:00:00,41.69,41.7,41.62,41.65,160700.0,33.8398,33.8479,33.7829,33.8073,160700.0
2013-08-19 15:30:00,41.65,41.69,41.61,41.64,460600.0,33.8073,33.8398,33.7748,33.7992,460600.0
2013-08-20 09:30:00,41.71,41.81,41.57,41.78,126900.0,33.856,33.9372,33.7424,33.9128,126900.0
2013-08-20 10:00:00,41.79,42.07,41.79,41.91,539200.0,33.9209,34.1482,33.9209,34.0183,539200.0
2013-08-20 10:30:00,41.91,42.03,41.88,41.99,114100.0,34.0183,34.1157,33.994,34.0833,114100.0
2013-08-20 11:00:00,42.0,42.24,41.99,42.23,387300.0,34.0914,34.2862,34.0833,34.2781,387300.0
2013-08-20 11:30:00,42.23,42.46,42.23,42.35,449800.0,34.2781,34.4648,34.2781,34.3755,449800.0
2013-08-20 12:00:00,42.34,42.43,42.34,42.43,276700.0,34.3674,34.4404,34.3674,34.4404,276700.0
2013-08-20 12:30:00,42.42,42.46,42.4,42.46,242500.0,34.4323,34.4648,34.4161,34.4648,242500.0
2013-08-20 13:00:00,42.46,42.56,42.39,42.47,474700.0,34.4648,34.5459,34.4079,34.4729,474700.0
2013-08-20 13:30:00,42.48,42.52,42.4,42.47,358200.0,34.481,34.5135,34.4161,34.4729,358200.0
2013-08-20 14:00:00,42.47,42.5,42.38,42.4,340100.0,34.4729,34.4972,34.3998,34.4161,340100.0
2013-08-20 14:30:00,42.4,42.4,42.23,42.27,354800.0,34.4161,34.4161,34.2781,34.3105,354800.0
2013-08-20 15:00:00,42.27,42.35,42.24,42.3,206800.0,34.3105,34.3755,34.2862,34.3349,206800.0
2013-08-20 15:30:00,42.31,42.36,42.24,42.25,684300.0,34.343,34.3836,34.2862,34.2943,684300.0
2013-08-21 09:30:00,42.13,42.13,41.79,41.93,158000.0,34.1969,34.1969,33.9209,34.0346,158000.0
2013-08-21 10:00:00,41.93,42.07,41.92,42.02,161800.0,34.0346,34.1482,34.0264,34.1076,161800.0
2013-08-21 10:30:00,42.02,42.02,41.85,41.85,97300.0,34.1076,34.1076,33.9696,33.9696,97300.0
2013-08-21 11:00:00,41.84,41.86,41.69,41.71,103400.0,33.9615,33.9777,33.8398,33.856,103400.0
2013-08-21 11:30:00,41.71,41.81,41.71,41.81,95900.0,33.856,33.9372,33.856,33.9372,95900.0
2013-08-21 12:00:00,41.81,41.84,41.74,41.84,82000.0,33.9372,33.9615,33.8803,33.9615,82000.0
2013-08-21 12:30:00,41.83,41.94,41.82,41.93,85600.0,33.9534,34.0427,33.9453,34.0346,85600.0
2013-08-21 13:00:00,41.93,42.0,41.91,41.97,67600.0,34.0346,34.0914,34.0183,34.067,67600.0
2013-08-21 13:30:00,41.97,42.02,41.97,42.02,72900.0,34.067,34.1076,34.067,34.1076,72900.0
2013-08-21 14:00:00,42.01,42.07,41.82,42.04,306900.0,34.0995,34.1482,33.9453,34.1238,306900.0
2013-08-21 14:30:00,42.04,42.32,42.04,42.23,112200.0,34.1238,34.3511,34.1238,34.2781,112200.0
2013-08-21 15:00:00,42.23,42.28,42.16,42.17,279700.0,34.2781,34.3187,34.2213,34.2294,279700.0
2013-08-21 15:30:00,42.18,42.26,41.93,41.97,432000.0,34.2375,34.3024,34.0346,34.067,432000.0
2013-08-22 09:30:00,42.0,42.3,41.93,42.22,176000.0,34.0914,34.3349,34.0346,34.27,176000.0
2013-08-22 10:00:00,42.23,42.5,42.2,42.5,155500.0,34.2781,34.4972,34.2537,34.4972,155500.0
2013-08-22 10:30:00,42.5,42.55,42.46,42.48,131300.0,34.4972,34.5378,34.4648,34.481,131300.0
2013-08-22 11:00:00,42.48,42.55,42.46,42.55,157500.0,34.481,34.5378,34.4648,34.5378,157500.0
2013-08-22 11:30:00,42.54,42.78,42.53,42.65,396100.0,34.5297,34.7245,34.5216,34.619,396100.0
2013-08-22 12:00:00,42.65,42.66,42.55,42.57,221400.0,34.619,34.6271,34.5378,34.5541,221400.0
2013-08-22 12:30:00,42.57,42.59,42.49,42.51,46700.0,34.5541,34.5703,34.4891,34.5053,46700.0
2013-08-22 13:00:00,42.51,42.62,42.51,42.62,31600.0,34.5053,34.5946,34.5053,34.5946,31600.0
2013-08-22 13:30:00,42.62,42.64,42.52,42.55,36800.0,34.5946,34.6109,34.5135,34.5378,36800.0
2013-08-22 14:00:00,42.55,42.63,42.5,42.62,75400.0,34.5378,34.6028,34.4972,34.5946,75400.0
2013-08-22 14:30:00,42.62,42.71,42.61,42.68,46700.0,34.5946,34.6677,34.5865,34.6433,46700.0
2013-08-22 15:00:00,42.68,42.82,42.63,42.79,96500.0,34.6433,34.757,34.6028,34.7326,96500.0
2013-08-22 15:30:00,42.8,42.8,42.66,42.72,485100.0,34.7407,34.7407,34.6271,34.6758,485100.0
2013-08-23 09:30:00,42.72,42.72,42.38,42.46,335800.0,34.6758,34.6758,34.3998,34.4648,335800.0
2013-08-23 10:00:00,42.46,42.56,42.29,42.44,207800.0,34.4648,34.5459,34.3268,34.4485,207800.0
2013-08-23 10:30:00,42.43,42.49,42.33,42.41,207300.0,34.4404,34.4891,34.3592,34.4242,207300.0
2013-08-23 11:00:00,42.41,42.47,42.35,42.35,89600.0,34.4242,34.4729,34.3755,34.3755,89600.0
2013-08-23 11:30:00,42.35,42.41,42.3,42.31,68900.0,34.3755,34.4242,34.3349,34.343,68900.0
2013-08-23 12:00:00,42.32,42.37,42.3,42.37,63100.0,34.3511,34.3917,34.3349,34.3917,63100.0
2013-08-23 12:30:00,42.36,42.36,42.26,42.3,97900.0,34.3836,34.3836,34.3024,34.3349,97900.0
2013-08-23 13:00:00,42.29,42.33,42.24,42.29,96600.0,34.3268,34.3592,34.2862,34.3268,96600.0
2013-08-23 13:30:00,42.29,42.35,42.25,42.31,84000.0,34.3268,34.3755,34.2943,34.343,84000.0
2013-08-23 14:00:00,42.31,42.43,42.3,42.38,119200.0,34.343,34.4404,34.3349,34.3998,119200.0
2013-08-23 14:30:00,42.38,42.48,42.36,42.47,127600.0,34.3998,34.481,34.3836,34.4729,127600.0
2013-08-23 15:00:00,42.46,42.47,42.4,42.47,124000.0,34.4648,34.4729,34.4161,34.4729,124000.0
2013-08-23 15:30:00,42.47,42.57,42.44,42.5,408100.0,34.4729,34.5541,34.4485,34.4972,408100.0
2013-08-26 09:30:00,42.51,42.55,42.3,42.48,139100.0,34.5053,34.5378,34.3349,34.481,139100.0
2013-08-26 10:00:00,42.47,42.57,42.43,42.53,80200.0,34.4729,34.5541,34.4404,34.5216,80200.0
2013-08-26 10:30:00,42.54,42.6,42.49,42.6,123900.0,34.5297,34.5784,34.4891,34.5784,123900.0
2013-08-26 11:00:00,42.59,42.63,42.55,42.56,137900.0,34.5703,34.6028,34.5378,34.5459,137900.0
2013-08-26 11:30:00,42.56,42.59,42.49,42.55,78800.0,34.5459,34.5703,34.4891,34.5378,78800.0
2013-08-26 12:00:00,42.54,42.61,42.51,42.59,93200.0,34.5297,34.5865,34.5053,34.5703,93200.0
2013-08-26 12:30:00,42.59,42.59,42.5,42.53,45700.0,34.5703,34.5703,34.4972,34.5216,45700.0
2013-08-26 13:00:00,42.53,42.54,42.5,42.5,92100.0,34.5216,34.5297,34.4972,34.4972,92100.0
2013-08-26 13:30:00,42.49,42.51,42.39,42.43,46300.0,34.4891,34.5053,34.4079,34.4404,46300.0
2013-08-26 14:00:00,42.42,42.43,42.37,42.37,44000.0,34.4323,34.4404,34.3917,34.3917,44000.0
2013-08-26 14:30:00,42.37,42.37,42.28,42.34,83100.0,34.3917,34.3917,34.3187,34.3674,83100.0
2013-08-26 15:00:00,42.34,42.36,42.14,42.22,131200.0,34.3674,34.3836,34.205,34.27,131200.0
2013-08-26 15:30:00,42.23,42.26,42.09,42.1,295100.0,34.2781,34.3024,34.1644,34.1726,295100.0
2013-08-27 09:30:00,41.69,41.79,41.57,41.77,155500.0,33.8398,33.9209,33.7424,33.9047,155500.0
2013-08-27 10:00:00,41.77,41.8,41.51,41.57,296800.0,33.9047,33.929,33.6936,33.7424,296800.0
2013-08-27 10:30:00,41.57,41.65,41.47,41.56,135400.0,33.7424,33.8073,33.6612,33.7342,135400.0
2013-08-27 11:00:00,41.56,41.58,41.46,41.55,138700.0,33.7342,33.7505,33.6531,33.7261,138700.0
2013-08-27 11:30:00,41.55,41.55,41.4,41.49,162500.0,33.7261,33.7261,33.6044,33.6774,162500.0
2013-08-27 12:00:00,41.49,41.5,41.38,41.41,82800.0,33.6774,33.6855,33.5881,33.6125,82800.0
2013-08-27 12:30:00,41.4,41.47,41.36,41.36,67100.0,33.6044,33.6612,33.5719,33.5719,67100.0
2013-08-27 13:00:00,41.36,41.46,41.36,41.4,106200.0,33.5719,33.6531,33.5719,33.6044,106200.0
2013-08-27 13:30:00,41.41,41.45,41.38,41.41,101500.0,33.6125,33.6449,33.5881,33.6125,101500.0
2013-08-27 14:00:00,41.4,41.43,41.25,41.31,121800.0,33.6044,33.6287,33.4826,33.5313,121800.0
2013-08-27 14:30:00,41.31,41.32,41.22,41.23,152900.0,33.5313,33.5394,33.4583,33.4664,152900.0
2013-08-27 15:00:00,41.23,41.31,41.13,41.18,180500.0,33.4664,33.5313,33.3852,33.4258,180500.0
2013-08-27 15:30:00,41.18,41.25,41.11,41.12,308600.0,33.4258,33.4826,33.369,33.3771,308600.0
2013-08-28 09:30:00,41.06,41.21,40.94,41.13,127600.0,33.3284,33.4501,33.231,33.3852,127600.0
2013-08-28 10:00:00,41.12,41.22,41.09,41.21,138600.0,33.3771,33.4583,33.3527,33.4501,138600.0
2013-08-28 10:30:00,41.21,41.28,41.18,41.23,125900.0,33.4501,33.507,33.4258,33.4664,125900.0
2013-08-28 11:00:00,41.23,41.4,41.23,41.25,122100.0,33.4664,33.6044,33.4664,33.4826,122100.0
2013-08-28 11:30:00,41.24,41.27,41.19,41.23,130800.0,33.4745,33.4988,33.4339,33.4664,130800.0
2013-08-28 12:00:00,41.23,41.23,41.12,41.13,168800.0,33.4664,33.4664,33.3771,33.3852,168800.0
2013-08-28 12:30:00,41.14,41.27,41.13,41.25,120700.0,33.3933,33.4988,33.3852,33.4826,120700.0
2013-08-28 13:00:00,41.25,41.27,41.19,41.26,90300.0,33.4826,33.4988,33.4339,33.4907,90300.0
2013-08-28 13:30:00,41.26,41.32,41.25,41.3,94300.0,33.4907,33.5394,33.4826,33.5232,94300.0
2013-08-28 14:00:00,41.3,41.36,41.27,41.3,125100.0,33.5232,33.5719,33.4988,33.5232,125100.0
2013-08-28 14:30:00,41.3,41.31,41.22,41.26,170800.0,33.5232,33.5313,33.4583,33.4907,170800.0
2013-08-28 15:00:00,41.26,41.39,41.26,41.32,159200.0,33.4907,33.5962,33.4907,33.5394,159200.0
2013-08-28 15:30:00,41.32,41.37,41.15,41.16,490800.0,33.5394,33.58,33.4014,33.4096,490800.0
2013-08-29 09:30:00,41.09,41.58,41.05,41.57,188200.0,33.3527,33.7505,33.3203,33.7424,188200.0
2013-08-29 10:00:00,41.56,41.71,41.55,41.64,132800.0,33.7342,33.856,33.7261,33.7992,132800.0
2013-08-29 10:30:00,41.64,41.8,41.62,41.65,167900.0,33.7992,33.929,33.7829,33.8073,167900.0
2013-08-29 11:00:00,41.66,41.82,41.65,41.77,141800.0,33.8154,33.9453,33.8073,33.9047,141800.0
2013-08-29 11:30:00,41.77,41.77,41.68,41.7,68500.0,33.9047,33.9047,33.8316,33.8479,68500.0
2013-08-29 12:00:00,41.7,41.74,41.62,41.64,97300.0,33.8479,33.8803,33.7829,33.7992,97300.0
2013-08-29 12:30:00,41.64,41.64,41.54,41.64,64600.0,33.7992,33.7992,33.718,33.7992,64600.0
2013-08-29 13:00:00,41.64,41.71,41.6,41.61,141600.0,33.7992,33.856,33.7667,33.7748,141600.0
2013-08-29 13:30:00,41.61,41.62,41.52,41.54,125000.0,33.7748,33.7829,33.7018,33.718,125000.0
2013-08-29 14:00:00,41.54,41.69,41.53,41.67,118800.0,33.718,33.8398,33.7099,33.8235,118800.0
2013-08-29 14:30:00,41.66,41.77,41.66,41.75,85900.0,33.8154,33.9047,33.8154,33.8885,85900.0
2013-08-29 15:00:00,41.75,41.76,41.52,41.53,158600.0,33.8885,33.8966,33.7018,33.7099,158600.0
2013-08-29 15:30:00,41.53,41.55,41.43,41.5,378700.0,33.7099,33.7261,33.6287,33.6855,378700.0
2013-08-30 09:30:00,41.51,41.56,41.19,41.27,71900.0,33.6936,33.7342,33.4339,33.4988,71900.0
2013-08-30 10:00:00,41.26,41.26,41.02,41.11,138000.0,33.4907,33.4907,33.2959,33.369,138000.0
2013-08-30 10:30:00,41.11,41.17,41.02,41.07,74700.0,33.369,33.4177,33.2959,33.3365,74700.0
2013-08-30 11:00:00,41.06,41.19,41.01,41.15,111300.0,33.3284,33.4339,33.2878,33.4014,111300.0
2013-08-30 11:30:00,41.15,41.15,41.04,41.07,63000.0,33.4014,33.4014,33.3121,33.3365,63000.0
2013-08-30 12:00:00,41.08,41.16,41.07,41.1,54600.0,33.3446,33.4096,33.3365,33.3609,54600.0
2013-08-30 12:30:00,41.09,41.17,41.03,41.17,62200.0,33.3527,33.4177,33.304,33.4177,62200.0
2013-08-30 13:00:00,41.16,41.26,41.02,41.18,85200.0,33.4096,33.4907,33.2959,33.4258,85200.0
2013-08-30 13:30:00,41.18,41.2,41.1,41.16,101000.0,33.4258,33.442,33.3609,33.4096,101000.0
2013-08-30 14:00:00,41.16,41.3,41.14,41.26,123100.0,33.4096,33.5232,33.3933,33.4907,123100.0
2013-08-30 14:30:00,41.26,41.34,41.26,41.28,62300.0,33.4907,33.5557,33.4907,33.507,62300.0
2013-08-30 15:00:00,41.28,41.31,41.21,41.21,108000.0,33.507,33.5313,33.4501,33.4501,108000.0
2013-08-30 15:30:00,41.21,41.25,41.03,41.22,528900.0,33.4501,33.4826,33.304,33.4583,528900.0
2013-09-03 09:30:00,41.76,41.93,41.7,41.79,109900.0,33.8966,34.0346,33.8479,33.9209,109900.0
2013-09-03 10:00:00,41.79,41.84,41.62,41.71,174700.0,33.9209,33.9615,33.7829,33.856,174700.0
2013-09-03 10:30:00,41.71,41.82,41.68,41.78,133500.0,33.856,33.9453,33.8316,33.9128,133500.0
2013-09-03 11:00:00,41.78,41.83,41.5,41.52,82100.0,33.9128,33.9534,33.6855,33.7018,82100.0
2013-09-03 11:30:00,41.52,41.6,41.47,41.53,76800.0,33.7018,33.7667,33.6612,33.7099,76800.0
2013-09-03 12:00:00,41.52,41.55,41.44,41.47,59500.0,33.7018,33.7261,33.6368,33.6612,59500.0
2013-09-03 12:30:00,41.46,41.47,41.32,41.35,88500.0,33.6531,33.6612,33.5394,33.5638,88500.0
2013-09-03 13:00:00,41.34,41.36,41.26,41.33,55700.0,33.5557,33.5719,33.4907,33.5475,55700.0
2013-09-03 13:30:00,41.33,41.35,41.22,41.26,61800.0,33.5475,33.5638,33.4583,33.4907,61800.0
2013-09-03 14:00:00,41.26,41.38,41.2,41.27,84900.0,33.4907,33.5881,33.442,33.4988,84900.0
2013-09-03 14:30:00,41.26,41.37,41.2,41.37,120000.0,33.4907,33.58,33.442,33.58,120000.0
2013-09-03 15:00:00,41.37,41.67,41.37,41.53,397100.0,33.58,33.8235,33.58,33.7099,397100.0
2013-09-03 15:30:00,41.54,41.63,41.5,41.54,272300.0,33.718,33.7911,33.6855,33.718,272300.0
2013-09-04 09:30:00,41.53,41.55,41.28,41.5,179600.0,33.7099,33.7261,33.507,33.6855,179600.0
2013-09-04 10:00:00,41.5,41.63,41.49,41.54,134900.0,33.6855,33.7911,33.6774,33.718,134900.0
2013-09-04 10:30:00,41.55,41.55,41.46,41.49,102700.0,33.7261,33.7261,33.6531,33.6774,102700.0
2013-09-04 11:00:00,41.49,41.6,41.48,41.53,96100.0,33.6774,33.7667,33.6693,33.7099,96100.0
2013-09-04 11:30:00,41.54,41.61,41.51,41.59,72600.0,33.718,33.7748,33.6936,33.7586,72600.0
2013-09-04 12:00:00,41.6,41.64,41.57,41.62,55700.0,33.7667,33.7992,33.7424,33.7829,55700.0
2013-09-04 12:30:00,41.62,41.63,41.55,41.58,51800.0,33.7829,33.7911,33.7261,33.7505,51800.0
2013-09-04 13:00:00,41.58,41.64,41.57,41.61,54200.0,33.7505,33.7992,33.7424,33.7748,54200.0
2013-09-04 13:30:00,41.61,41.61,41.51,41.52,95500.0,33.7748,33.7748,33.6936,33.7018,95500.0
2013-09-04 14:00:00,41.52,41.57,41.5,41.52,61200.0,33.7018,33.7424,33.6855,33.7018,61200.0
2013-09-04 14:30:00,41.52,41.6,41.49,41.6,100700.0,33.7018,33.7667,33.6774,33.7667,100700.0
2013-09-04 15:00:00,41.6,41.61,41.47,41.54,154600.0,33.7667,33.7748,33.6612,33.718,154600.0
2013-09-04 15:30:00,41.54,41.57,41.47,41.54,339200.0,33.718,33.7424,33.6612,33.718,339200.0
2013-09-05 09:30:00,41.49,41.64,41.4,41.42,344000.0,33.6774,33.7992,33.6044,33.6206,344000.0
2013-09-05 10:00:00,41.42,41.51,41.3,41.39,206800.0,33.6206,33.6936,33.5232,33.5962,206800.0
2013-09-05 10:30:00,41.38,41.4,41.28,41.29,139800.0,33.5881,33.6044,33.507,33.5151,139800.0
2013-09-05 11:00:00,41.29,41.36,41.26,41.31,128400.0,33.5151,33.5719,33.4907,33.5313,128400.0
2013-09-05 11:30:00,41.31,41.39,41.3,41.36,86500.0,33.5313,33.5962,33.5232,33.5719,86500.0
2013-09-05 12:00:00,41.37,41.39,41.33,41.35,66100.0,33.58,33.5962,33.5475,33.5638,66100.0
2013-09-05 12:30:00,41.34,41.37,41.34,41.35,51400.0,33.5557,33.58,33.5557,33.5638,51400.0
2013-09-05 13:00:00,41.34,41.36,41.3,41.36,49800.0,33.5557,33.5719,33.5232,33.5719,49800.0
2013-09-05 13:30:00,41.36,41.42,41.3,41.31,59700.0,33.5719,33.6206,33.5232,33.5313,59700.0
2013-09-05 14:00:00,41.3,41.34,41.3,41.33,74500.0,33.5232,33.5557,33.5232,33.5475,74500.0
2013-09-05 14:30:00,41.33,41.42,41.33,41.4,66900.0,33.5475,33.6206,33.5475,33.6044,66900.0
2013-09-05 15:00:00,41.4,41.41,41.38,41.4,95300.0,33.6044,33.6125,33.5881,33.6044,95300.0
2013-09-05 15:30:00,41.4,41.41,41.32,41.37,393600.0,33.6044,33.6125,33.5394,33.58,393600.0
2013-09-06 09:30:00,41.39,41.52,40.95,41.1,119300.0,33.5962,33.7018,33.2391,33.3609,119300.0
2013-09-06 10:00:00,41.1,41.27,40.96,41.23,159800.0,33.3609,33.4988,33.2472,33.4664,159800.0
2013-09-06 10:30:00,41.24,41.52,41.23,41.48,120300.0,33.4745,33.7018,33.4664,33.6693,120300.0
2013-09-06 11:00:00,41.49,41.58,41.45,41.49,90800.0,33.6774,33.7505,33.6449,33.6774,90800.0
2013-09-06 11:30:00,41.51,41.57,41.49,41.54,78900.0,33.6936,33.7424,33.6774,33.718,78900.0
2013-09-06 12:00:00,41.53,41.55,41.49,41.51,59500.0,33.7099,33.7261,33.6774,33.6936,59500.0
2013-09-06 12:30:00,41.51,41.54,41.42,41.45,81700.0,33.6936,33.718,33.6206,33.6449,81700.0
2013-09-06 13:00:00,41.45,41.57,41.45,41.48,108500.0,33.6449,33.7424,33.6449,33.6693,108500.0
2013-09-06 13:30:00,41.48,41.59,41.46,41.53,87300.0,33.6693,33.7586,33.6531,33.7099,87300.0
2013-09-06 14:00:00,41.53,41.54,41.48,41.5,115500.0,33.7099,33.718,33.6693,33.6855,115500.0
2013-09-06 14:30:00,41.51,41.51,41.41,41.42,119400.0,33.6936,33.6936,33.6125,33.6206,119400.0
2013-09-06 15:00:00,41.43,41.45,41.31,41.42,165800.0,33.6287,33.6449,33.5313,33.6206,165800.0
2013-09-06 15:30:00,41.41,41.42,41.27,41.31,310300.0,33.6125,33.6206,33.4988,33.5313,310300.0
2013-09-09 09:30:00,41.36,41.59,41.35,41.53,94000.0,33.5719,33.7586,33.5638,33.7099,94000.0
2013-09-09 10:00:00,41.53,41.57,41.46,41.5,99200.0,33.7099,33.7424,33.6531,33.6855,99200.0
2013-09-09 10:30:00,41.5,41.59,41.49,41.54,115700.0,33.6855,33.7586,33.6774,33.718,115700.0
2013-09-09 11:00:00,41.54,41.58,41.5,41.55,87200.0,33.718,33.7505,33.6855,33.7261,87200.0
2013-09-09 11:30:00,41.54,41.67,41.52,41.66,78200.0,33.718,33.8235,33.7018,33.8154,78200.0
2013-09-09 12:00:00,41.66,41.74,41.65,41.69,72200.0,33.8154,33.8803,33.8073,33.8398,72200.0
2013-09-09 12:30:00,41.69,41.74,41.66,41.69,112100.0,33.8398,33.8803,33.8154,33.8398,112100.0
2013-09-09 13:00:00,41.69,41.73,41.67,41.7,73900.0,33.8398,33.8722,33.8235,33.8479,73900.0
2013-09-09 13:30:00,41.7,41.81,41.7,41.79,73800.0,33.8479,33.9372,33.8479,33.9209,73800.0
2013-09-09 14:00:00,41.78,41.83,41.75,41.79,98000.0,33.9128,33.9534,33.8885,33.9209,98000.0
2013-09-09 14:30:00,41.79,41.87,41.77,41.85,85200.0,33.9209,33.9859,33.9047,33.9696,85200.0
2013-09-09 15:00:00,41.85,41.89,41.81,41.84,83800.0,33.9696,34.0021,33.9372,33.9615,83800.0
2013-09-09 15:30:00,41.84,41.93,41.82,41.92,187600.0,33.9615,34.0346,33.9453,34.0264,187600.0
2013-09-10 09:30:00,42.1,42.31,42.08,42.08,132600.0,34.1726,34.343,34.1563,34.1563,132600.0
2013-09-10 10:00:00,42.08,42.15,42.0,42.14,128700.0,34.1563,34.2131,34.0914,34.205,128700.0
2013-09-10 10:30:00,42.14,42.2,42.12,42.19,125800.0,34.205,34.2537,34.1888,34.2456,125800.0
2013-09-10 11:00:00,42.19,42.21,42.13,42.15,211100.0,34.2456,34.2618,34.1969,34.2131,211100.0
2013-09-10 11:30:00,42.14,42.15,42.0,42.08,146900.0,34.205,34.2131,34.0914,34.1563,146900.0
2013-09-10 12:00:00,42.08,42.14,42.06,42.1,147700.0,34.1563,34.205,34.1401,34.1726,147700.0
2013-09-10 12:30:00,42.09,42.1,41.99,42.02,86300.0,34.1644,34.1726,34.0833,34.1076,86300.0
2013-09-10 13:00:00,42.01,42.11,41.97,42.07,133700.0,34.0995,34.1807,34.067,34.1482,133700.0
2013-09-10 13:30:00,42.08,42.09,42.06,42.08,52800.0,34.1563,34.1644,34.1401,34.1563,52800.0
2013-09-10 14:00:00,42.08,42.09,42.04,42.05,117200.0,34.1563,34.1644,34.1238,34.132,117200.0
2013-09-10 14:30:00,42.06,42.07,42.02,42.06,97100.0,34.1401,34.1482,34.1076,34.1401,97100.0
2013-09-10 15:00:00,42.06,42.1,42.05,42.08,107900.0,34.1401,34.1726,34.132,34.1563,107900.0
2013-09-10 15:30:00,42.07,42.19,42.06,42.18,283200.0,34.1482,34.2456,34.1401,34.2375,283200.0
2013-09-11 09:30:00,42.15,42.32,42.15,42.17,196300.0,34.2131,34.3511,34.2131,34.2294,196300.0
2013-09-11 10:00:00,42.16,42.28,42.12,42.16,113700.0,34.2213,34.3187,34.1888,34.2213,113700.0
2013-09-11 10:30:00,42.15,42.26,42.1,42.11,153500.0,34.2131,34.3024,34.1726,34.1807,153500.0
2013-09-11 11:00:00,42.11,42.22,42.02,42.12,214700.0,34.1807,34.27,34.1076,34.1888,214700.0
2013-09-11 11:30:00,42.12,42.2,42.06,42.06,199000.0,34.1888,34.2537,34.1401,34.1401,199000.0
2013-09-11 12:00:00,42.07,42.14,41.98,42.14,135700.0,34.1482,34.205,34.0751,34.205,135700.0
2013-09-11 12:30:00,42.14,42.21,42.11,42.21,77900.0,34.205,34.2618,34.1807,34.2618,77900.0
2013-09-11 13:00:00,42.21,42.22,42.17,42.2,86200.0,34.2618,34.27,34.2294,34.2537,86200.0
2013-09-11 13:30:00,42.2,42.29,42.2,42.27,84000.0,34.2537,34.3268,34.2537,34.3105,84000.0
2013-09-11 14:00:00,42.27,42.29,42.18,42.2,87300.0,34.3105,34.3268,34.2375,34.2537,87300.0
2013-09-11 14:30:00,42.19,42.22,42.16,42.18,74600.0,34.2456,34.27,34.2213,34.2375,74600.0
2013-09-11 15:00:00,42.19,42.24,42.16,42.21,142300.0,34.2456,34.2862,34.2213,34.2618,142300.0
2013-09-11 15:30:00,42.21,42.31,42.19,42.31,327500.0,34.2618,34.343,34.2456,34.343,327500.0
2013-09-12 09:30:00,42.3,42.48,42.19,42.48,128500.0,34.3349,34.481,34.2456,34.481,128500.0
2013-09-12 10:00:00,42.48,42.54,42.47,42.53,126100.0,34.481,34.5297,34.4729,34.5216,126100.0
2013-09-12 10:30:00,42.53,42.53,42.34,42.34,206300.0,34.5216,34.5216,34.3674,34.3674,206300.0
2013-09-12 11:00:00,42.34,42.4,42.27,42.29,120300.0,34.3674,34.4161,34.3105,34.3268,120300.0
2013-09-12 11:30:00,42.29,42.32,42.25,42.29,113300.0,34.3268,34.3511,34.2943,34.3268,113300.0
2013-09-12 12:00:00,42.28,42.29,42.17,42.18,118000.0,34.3187,34.3268,34.2294,34.2375,118000.0
2013-09-12 12:30:00,42.18,42.21,42.17,42.2,110800.0,34.2375,34.2618,34.2294,34.2537,110800.0
2013-09-12 13:00:00,42.2,42.48,42.16,42.47,344600.0,34.2537,34.481,34.2213,34.4729,344600.0
2013-09-12 13:30:00,42.47,42.48,42.4,42.48,96500.0,34.4729,34.481,34.4161,34.481,96500.0
2013-09-12 14:00:00,42.48,42.48,42.43,42.46,158300.0,34.481,34.481,34.4404,34.4648,158300.0
2013-09-12 14:30:00,42.46,42.52,42.41,42.52,136500.0,34.4648,34.5135,34.4242,34.5135,136500.0
2013-09-12 15:00:00,42.52,42.53,42.38,42.43,196000.0,34.5135,34.5216,34.3998,34.4404,196000.0
2013-09-12 15:30:00,42.43,42.47,42.4,42.44,292600.0,34.4404,34.4729,34.4161,34.4485,292600.0
2013-09-13 09:30:00,42.49,42.58,42.36,42.48,103000.0,34.4891,34.5622,34.3836,34.481,103000.0
2013-09-13 10:00:00,42.48,42.48,42.33,42.4,103800.0,34.481,34.481,34.3592,34.4161,103800.0
2013-09-13 10:30:00,42.39,42.5,42.38,42.45,90200.0,34.4079,34.4972,34.3998,34.4566,90200.0
2013-09-13 11:00:00,42.45,42.47,42.4,42.47,66800.0,34.4566,34.4729,34.4161,34.4729,66800.0
2013-09-13 11:30:00,42.47,42.5,42.45,42.48,176300.0,34.4729,34.4972,34.4566,34.481,176300.0
2013-09-13 12:00:00,42.47,42.48,42.43,42.44,96200.0,34.4729,34.481,34.4404,34.4485,96200.0
2013-09-13 12:30:00,42.44,42.44,42.37,42.38,43100.0,34.4485,34.4485,34.3917,34.3998,43100.0
2013-09-13 13:00:00,42.39,42.45,42.38,42.45,39000.0,34.4079,34.4566,34.3998,34.4566,39000.0
2013-09-13 13:30:00,42.46,42.47,42.42,42.46,43900.0,34.4648,34.4729,34.4323,34.4648,43900.0
2013-09-13 14:00:00,42.45,42.5,42.43,42.43,67300.0,34.4566,34.4972,34.4404,34.4404,67300.0
2013-09-13 14:30:00,42.43,42.45,42.42,42.44,76900.0,34.4404,34.4566,34.4323,34.4485,76900.0
2013-09-13 15:00:00,42.44,42.46,42.36,42.37,124600.0,34.4485,34.4648,34.3836,34.3917,124600.0
2013-09-13 15:30:00,42.37,42.41,42.33,42.41,254500.0,34.3917,34.4242,34.3592,34.4242,254500.0
2013-09-16 09:30:00,42.69,42.87,42.68,42.77,106700.0,34.6515,34.7976,34.6433,34.7164,106700.0
2013-09-16 10:00:00,42.78,42.8,42.69,42.72,86500.0,34.7245,34.7407,34.6515,34.6758,86500.0
2013-09-16 10:30:00,42.7,42.84,42.7,42.77,106400.0,34.6596,34.7732,34.6596,34.7164,106400.0
2013-09-16 11:00:00,42.77,42.83,42.73,42.83,113400.0,34.7164,34.7651,34.6839,34.7651,113400.0
2013-09-16 11:30:00,42.82,42.95,42.82,42.9,91900.0,34.757,34.8625,34.757,34.8219,91900.0
2013-09-16 12:00:00,42.89,42.89,42.76,42.78,89400.0,34.8138,34.8138,34.7083,34.7245,89400.0
2013-09-16 12:30:00,42.78,42.82,42.76,42.78,54700.0,34.7245,34.757,34.7083,34.7245,54700.0
2013-09-16 13:00:00,42.78,42.8,42.76,42.78,50600.0,34.7245,34.7407,34.7083,34.7245,50600.0
2013-09-16 13:30:00,42.77,42.8,42.63,42.77,91700.0,34.7164,34.7407,34.6028,34.7164,91700.0
2013-09-16 14:00:00,42.77,42.8,42.69,42.75,108700.0,34.7164,34.7407,34.6515,34.7002,108700.0
2013-09-16 14:30:00,42.75,42.76,42.68,42.73,145000.0,34.7002,34.7083,34.6433,34.6839,145000.0
2013-09-16 15:00:00,42.73,42.79,42.72,42.72,104000.0,34.6839,34.7326,34.6758,34.6758,104000.0
2013-09-16 15:30:00,42.72,42.75,42.62,42.72,270900.0,34.6758,34.7002,34.5946,34.6758,270900.0
2013-09-17 09:30:00,42.82,42.97,42.63,42.95,234700.0,34.757,34.8787,34.6028,34.8625,234700.0
2013-09-17 10:00:00,42.95,43.06,42.94,43.0,115300.0,34.8625,34.9518,34.8544,34.9031,115300.0
2013-09-17 10:30:00,43.01,43.02,42.78,42.78,119100.0,34.9112,34.9193,34.7245,34.7245,119100.0
2013-09-17 11:00:00,42.78,42.81,42.75,42.77,149500.0,34.7245,34.7489,34.7002,34.7164,149500.0
2013-09-17 11:30:00,42.78,42.78,42.71,42.72,71200.0,34.7245,34.7245,34.6677,34.6758,71200.0
2013-09-17 12:00:00,42.73,42.74,42.63,42.72,136800.0,34.6839,34.692,34.6028,34.6758,136800.0
2013-09-17 12:30:00,42.72,42.74,42.69,42.71,181000.0,34.6758,34.692,34.6515,34.6677,181000.0
2013-09-17 13:00:00,42.71,42.73,42.7,42.73,55200.0,34.6677,34.6839,34.6596,34.6839,55200.0
2013-09-17 13:30:00,42.73,42.78,42.69,42.7,151200.0,34.6839,34.7245,34.6515,34.6596,151200.0
2013-09-17 14:00:00,42.7,42.76,42.69,42.75,203600.0,34.6596,34.7083,34.6515,34.7002,203600.0
2013-09-17 14:30:00,42.75,42.76,42.7,42.72,116400.0,34.7002,34.7083,34.6596,34.6758,116400.0
2013-09-17 15:00:00,42.72,42.74,42.69,42.73,148500.0,34.6758,34.692,34.6515,34.6839,148500.0
2013-09-17 15:30:00,42.73,42.78,42.69,42.74,564800.0,34.6839,34.7245,34.6515,34.692,564800.0
2013-09-18 09:30:00,42.84,43.18,42.83,43.12,215600.0,34.7732,35.0492,34.7651,35.0005,215600.0
2013-09-18 10:00:00,43.13,43.22,43.07,43.14,199600.0,35.0086,35.0817,34.9599,35.0167,199600.0
2013-09-18 10:30:00,43.14,43.24,43.12,43.21,180100.0,35.0167,35.0979,35.0005,35.0735,180100.0
2013-09-18 11:00:00,43.22,43.22,43.14,43.21,210400.0,35.0817,35.0817,35.0167,35.0735,210400.0
2013-09-18 11:30:00,43.2,43.21,43.14,43.15,122000.0,35.0654,35.0735,35.0167,35.0248,122000.0
2013-09-18 12:00:00,43.15,43.18,43.09,43.15,226400.0,35.0248,35.0492,34.9761,35.0248,226400.0
2013-09-18 12:30:00,43.15,43.16,43.08,43.1,102400.0,35.0248,35.033,34.968,34.9843,102400.0
2013-09-18 13:00:00,43.11,43.22,43.09,43.22,253500.0,34.9924,35.0817,34.9761,35.0817,253500.0
2013-09-18 13:30:00,43.22,43.45,43.22,43.31,240700.0,35.0817,35.2683,35.0817,35.1547,240700.0
2013-09-18 14:00:00,43.31,43.8,43.31,43.7,345500.0,35.1547,35.5524,35.1547,35.4713,345500.0
2013-09-18 14:30:00,43.69,43.83,43.69,43.83,279900.0,35.4632,35.5768,35.4632,35.5768,279900.0
2013-09-18 15:00:00,43.84,43.86,43.71,43.73,569900.0,35.5849,35.6011,35.4794,35.4956,569900.0
2013-09-18 15:30:00,43.74,43.81,43.7,43.8,632000.0,35.5037,35.5606,35.4713,35.5524,632000.0
2013-09-19 09:30:00,43.87,43.94,43.76,43.94,308400.0,35.6093,35.6661,35.52,35.6661,308400.0
2013-09-19 10:00:00,43.93,44.08,43.82,44.06,195900.0,35.658,35.7797,35.5687,35.7635,195900.0
2013-09-19 10:30:00,44.07,44.25,44.05,44.17,156100.0,35.7716,35.9177,35.7554,35.8528,156100.0
2013-09-19 11:00:00,44.18,44.32,44.15,44.24,248200.0,35.8609,35.9745,35.8365,35.9096,248200.0
2013-09-19 11:30:00,44.25,44.25,44.15,44.19,210200.0,35.9177,35.9177,35.8365,35.869,210200.0
2013-09-19 12:00:00,44.19,44.23,44.14,44.16,80900.0,35.869,35.9015,35.8284,35.8447,80900.0
2013-09-19 12:30:00,44.16,44.19,44.12,44.13,55200.0,35.8447,35.869,35.8122,35.8203,55200.0
2013-09-19 13:00:00,44.14,44.21,44.09,44.16,286900.0,35.8284,35.8852,35.7878,35.8447,286900.0
2013-09-19 13:30:00,44.15,44.16,44.04,44.05,190600.0,35.8365,35.8447,35.7472,35.7554,190600.0
2013-09-19 14:00:00,44.06,44.11,43.98,43.99,243900.0,35.7635,35.8041,35.6985,35.7067,243900.0
2013-09-19 14:30:00,43.99,44.01,43.96,44.01,168700.0,35.7067,35.7229,35.6823,35.7229,168700.0
2013-09-19 15:00:00,44.01,44.16,44.0,44.14,187800.0,35.7229,35.8447,35.7148,35.8284,187800.0
2013-09-19 15:30:00,44.14,44.21,44.12,44.14,464600.0,35.8284,35.8852,35.8122,35.8284,464600.0
2013-09-20 09:30:00,44.1,44.43,44.05,44.31,711300.0,35.796,36.0638,35.7554,35.9664,711300.0
2013-09-20 10:00:00,44.31,44.34,44.17,44.23,105700.0,35.9664,35.9908,35.8528,35.9015,105700.0
2013-09-20 10:30:00,44.23,44.46,44.2,44.35,151000.0,35.9015,36.0882,35.8771,35.9989,151000.0
2013-09-20 11:00:00,44.36,44.37,44.27,44.27,128600.0,36.007,36.0151,35.9339,35.9339,128600.0
2013-09-20 11:30:00,44.28,44.32,44.13,44.13,180600.0,35.9421,35.9745,35.8203,35.8203,180600.0
2013-09-20 12:00:00,44.14,44.19,44.04,44.07,120500.0,35.8284,35.869,35.7472,35.7716,120500.0
2013-09-20 12:30:00,44.07,44.2,44.03,44.2,76200.0,35.7716,35.8771,35.7391,35.8771,76200.0
2013-09-20 13:00:00,44.2,44.24,44.16,44.19,138600.0,35.8771,35.9096,35.8447,35.869,138600.0
2013-09-20 13:30:00,44.19,44.26,44.14,44.22,99300.0,35.869,35.9258,35.8284,35.8934,99300.0
2013-09-20 14:00:00,44.21,44.21,44.14,44.21,92300.0,35.8852,35.8852,35.8284,35.8852,92300.0
2013-09-20 14:30:00,44.22,44.23,44.16,44.2,142800.0,35.8934,35.9015,35.8447,35.8771,142800.0
2013-09-20 15:00:00,44.2,44.27,44.11,44.12,176600.0,35.8771,35.9339,35.8041,35.8122,176600.0
2013-09-20 15:30:00,44.12,44.29,44.1,44.22,427900.0,35.8122,35.9502,35.796,35.8934,427900.0
2013-09-23 09:30:00,44.16,44.36,44.11,44.25,354600.0,35.8447,36.007,35.8041,35.9177,354600.0
2013-09-23 10:00:00,44.25,44.38,44.25,44.26,282800.0,35.9177,36.0232,35.9177,35.9258,282800.0
2013-09-23 10:30:00,44.25,44.31,44.1,44.12,201000.0,35.9177,35.9664,35.796,35.8122,201000.0
2013-09-23 11:00:00,44.12,44.23,44.1,44.23,178100.0,35.8122,35.9015,35.796,35.9015,178100.0
2013-09-23 11:30:00,44.24,44.37,44.23,44.34,137400.0,35.9096,36.0151,35.9015,35.9908,137400.0
2013-09-23 12:00:00,44.34,44.43,44.34,44.4,172500.0,35.9908,36.0638,35.9908,36.0395,172500.0
2013-09-23 12:30:00,44.4,44.51,44.32,44.5,136800.0,36.0395,36.1287,35.9745,36.1206,136800.0
2013-09-23 13:00:00,44.51,44.63,44.47,44.57,304000.0,36.1287,36.2262,36.0963,36.1774,304000.0
2013-09-23 13:30:00,44.57,44.58,44.45,44.53,108200.0,36.1774,36.1856,36.08,36.145,108200.0
2013-09-23 14:00:00,44.53,44.58,44.44,44.49,205100.0,36.145,36.1856,36.0719,36.1125,205100.0
2013-09-23 14:30:00,44.49,44.59,44.46,44.55,147500.0,36.1125,36.1937,36.0882,36.1612,147500.0
2013-09-23 15:00:00,44.54,44.58,44.48,44.5,298300.0,36.1531,36.1856,36.1044,36.1206,298300.0
2013-09-23 15:30:00,44.5,44.54,44.38,44.39,497300.0,36.1206,36.1531,36.0232,36.0313,497300.0
2013-09-24 09:30:00,44.33,44.43,44.08,44.24,159800.0,35.9826,36.0638,35.7797,35.9096,159800.0
2013-09-24 10:00:00,44.23,44.26,44.13,44.25,192500.0,35.9015,35.9258,35.8203,35.9177,192500.0
2013-09-24 10:30:00,44.26,44.35,44.24,44.31,171500.0,35.9258,35.9989,35.9096,35.9664,171500.0
2013-09-24 11:00:00,44.32,44.54,44.32,44.44,578000.0,35.9745,36.1531,35.9745,36.0719,578000.0
2013-09-24 11:30:00,44.44,44.47,44.38,44.45,203300.0,36.0719,36.0963,36.0232,36.08,203300.0
2013-09-24 12:00:00,44.44,44.45,44.38,44.43,92400.0,36.0719,36.08,36.0232,36.0638,92400.0
2013-09-24 12:30:00,44.42,44.47,44.39,44.39,324400.0,36.0557,36.0963,36.0313,36.0313,324400.0
2013-09-24 13:00:00,44.4,44.42,44.38,44.38,81200.0,36.0395,36.0557,36.0232,36.0232,81200.0
2013-09-24 13:30:00,44.37,44.42,44.35,44.39,81400.0,36.0151,36.0557,35.9989,36.0313,81400.0
2013-09-24 14:00:00,44.38,44.42,44.28,44.34,135900.0,36.0232,36.0557,35.9421,35.9908,135900.0
2013-09-24 14:30:00,44.33,44.38,44.3,44.38,123500.0,35.9826,36.0232,35.9583,36.0232,123500.0
2013-09-24 15:00:00,44.39,44.47,44.35,44.45,437200.0,36.0313,36.0963,35.9989,36.08,437200.0
2013-09-24 15:30:00,44.45,44.45,44.22,44.25,850300.0,36.08,36.08,35.8934,35.9177,850300.0
2013-09-25 09:30:00,44.34,44.38,44.14,44.16,428800.0,35.9908,36.0232,35.8284,35.8447,428800.0
2013-09-25 10:00:00,44.16,44.23,44.08,44.23,522200.0,35.8447,35.9015,35.7797,35.9015,522200.0
2013-09-25 10:30:00,44.22,44.37,44.19,44.27,224900.0,35.8934,36.0151,35.869,35.9339,224900.0
2013-09-25 11:00:00,44.26,44.42,44.19,44.34,179500.0,35.9258,36.0557,35.869,35.9908,179500.0
2013-09-25 11:30:00,44.34,44.37,44.3,44.31,166700.0,35.9908,36.0151,35.9583,35.9664,166700.0
2013-09-25 12:00:00,44.3,44.3,44.13,44.18,285300.0,35.9583,35.9583,35.8203,35.8609,285300.0
2013-09-25 12:30:00,44.18,44.19,44.13,44.15,129400.0,35.8609,35.869,35.8203,35.8365,129400.0
2013-09-25 13:00:00,44.15,44.24,44.05,44.05,146700.0,35.8365,35.9096,35.7554,35.7554,146700.0
2013-09-25 13:30:00,44.05,44.08,43.88,44.08,284200.0,35.7554,35.7797,35.6174,35.7797,284200.0
2013-09-25 14:00:00,44.07,44.16,43.98,44.11,445200.0,35.7716,35.8447,35.6985,35.8041,445200.0
2013-09-25 14:30:00,44.1,44.11,43.95,43.96,436900.0,35.796,35.8041,35.6742,35.6823,436900.0
2013-09-25 15:00:00,43.96,44.08,43.93,44.03,233900.0,35.6823,35.7797,35.658,35.7391,233900.0
2013-09-25 15:30:00,44.02,44.09,43.97,44.03,569800.0,35.731,35.7878,35.6904,35.7391,569800.0
2013-09-26 09:30:00,44.0,44.31,43.99,44.25,131500.0,35.7148,35.9664,35.7067,35.9177,131500.0
2013-09-26 10:00:00,44.25,44.34,44.18,44.26,72100.0,35.9177,35.9908,35.8609,35.9258,72100.0
2013-09-26 10:30:00,44.27,44.31,44.0,44.06,147000.0,35.9339,35.9664,35.7148,35.7635,147000.0
2013-09-26 11:00:00,44.05,44.05,43.94,43.99,104700.0,35.7554,35.7554,35.6661,35.7067,104700.0
2013-09-26 11:30:00,43.98,44.06,43.96,44.05,58000.0,35.6985,35.7635,35.6823,35.7554,58000.0
2013-09-26 12:00:00,44.05,44.08,44.0,44.08,60300.0,35.7554,35.7797,35.7148,35.7797,60300.0
2013-09-26 12:30:00,44.08,44.12,44.04,44.09,69700.0,35.7797,35.8122,35.7472,35.7878,69700.0
2013-09-26 13:00:00,44.09,44.11,43.99,44.03,421300.0,35.7878,35.8041,35.7067,35.7391,421300.0
2013-09-26 13:30:00,44.02,44.03,43.92,43.96,73600.0,35.731,35.7391,35.6498,35.6823,73600.0
2013-09-26 14:00:00,43.95,43.95,43.84,43.88,155900.0,35.6742,35.6742,35.5849,35.6174,155900.0
2013-09-26 14:30:00,43.88,43.88,43.8,43.82,162300.0,35.6174,35.6174,35.5524,35.5687,162300.0
2013-09-26 15:00:00,43.82,43.88,43.79,43.83,178200.0,35.5687,35.6174,35.5443,35.5768,178200.0
2013-09-26 15:30:00,43.83,43.97,43.82,43.97,363000.0,35.5768,35.6904,35.5687,35.6904,363000.0
2013-09-27 09:30:00,43.76,43.91,43.69,43.79,164100.0,35.52,35.6417,35.4632,35.5443,164100.0
2013-09-27 10:00:00,43.8,43.81,43.66,43.7,173900.0,35.5524,35.5606,35.4388,35.4713,173900.0
2013-09-27 10:30:00,43.7,43.76,43.63,43.64,202800.0,35.4713,35.52,35.4145,35.4226,202800.0
2013-09-27 11:00:00,43.66,43.68,43.55,43.68,135200.0,35.4388,35.455,35.3495,35.455,135200.0
2013-09-27 11:30:00,43.67,43.76,43.66,43.69,181000.0,35.4469,35.52,35.4388,35.4632,181000.0
2013-09-27 12:00:00,43.69,43.74,43.68,43.7,125800.0,35.4632,35.5037,35.455,35.4713,125800.0
2013-09-27 12:30:00,43.69,43.78,43.69,43.73,86300.0,35.4632,35.5362,35.4632,35.4956,86300.0
2013-09-27 13:00:00,43.73,43.79,43.7,43.72,52100.0,35.4956,35.5443,35.4713,35.4875,52100.0
2013-09-27 13:30:00,43.71,43.76,43.69,43.71,85600.0,35.4794,35.52,35.4632,35.4794,85600.0
2013-09-27 14:00:00,43.71,43.77,43.69,43.77,91000.0,35.4794,35.5281,35.4632,35.5281,91000.0
2013-09-27 14:30:00,43.77,43.84,43.75,43.82,158400.0,35.5281,35.5849,35.5119,35.5687,158400.0
2013-09-27 15:00:00,43.82,43.84,43.77,43.79,151400.0,35.5687,35.5849,35.5281,35.5443,151400.0
2013-09-27 15:30:00,43.79,43.83,43.7,43.74,437300.0,35.5443,35.5768,35.4713,35.5037,437300.0
2013-09-30 09:30:00,43.46,43.49,43.13,43.43,194900.0,35.2765,35.3008,35.0086,35.2521,194900.0
2013-09-30 10:00:00,43.43,43.62,43.43,43.61,114400.0,35.2521,35.4063,35.2521,35.3982,114400.0
2013-09-30 10:30:00,43.61,43.63,43.5,43.53,102400.0,35.3982,35.4145,35.3089,35.3333,102400.0
2013-09-30 11:00:00,43.53,43.57,43.47,43.53,63400.0,35.3333,35.3657,35.2846,35.3333,63400.0
2013-09-30 11:30:00,43.53,43.56,43.49,43.55,50900.0,35.3333,35.3576,35.3008,35.3495,50900.0
2013-09-30 12:00:00,43.55,43.57,43.46,43.5,85400.0,35.3495,35.3657,35.2765,35.3089,85400.0
2013-09-30 12:30:00,43.5,43.59,43.48,43.58,79800.0,35.3089,35.382,35.2927,35.3739,79800.0
2013-09-30 13:00:00,43.58,43.75,43.58,43.67,82000.0,35.3739,35.5119,35.3739,35.4469,82000.0
2013-09-30 13:30:00,43.66,43.75,43.59,43.65,80700.0,35.4388,35.5119,35.382,35.4307,80700.0
2013-09-30 14:00:00,43.65,43.72,43.6,43.69,75900.0,35.4307,35.4875,35.3901,35.4632,75900.0
2013-09-30 14:30:00,43.68,43.73,43.59,43.61,76800.0,35.455,35.4956,35.382,35.3982,76800.0
2013-09-30 15:00:00,43.61,43.62,43.53,43.59,186200.0,35.3982,35.4063,35.3333,35.382,186200.0
2013-09-30 15:30:00,43.6,43.64,43.45,43.55,485200.0,35.3901,35.4226,35.2683,35.3495,485200.0
2013-10-01 09:30:00,43.64,43.75,43.52,43.58,106800.0,35.4226,35.5119,35.3252,35.3739,106800.0
2013-10-01 10:00:00,43.58,43.76,43.54,43.68,92100.0,35.3739,35.52,35.3414,35.455,92100.0
2013-10-01 10:30:00,43.69,43.83,43.69,43.75,304200.0,35.4632,35.5768,35.4632,35.5119,304200.0
2013-10-01 11:00:00,43.75,43.76,43.6,43.61,92300.0,35.5119,35.52,35.3901,35.3982,92300.0
2013-10-01 11:30:00,43.61,43.65,43.6,43.64,93800.0,35.3982,35.4307,35.3901,35.4226,93800.0
2013-10-01 12:00:00,43.64,43.86,43.64,43.82,252300.0,35.4226,35.6011,35.4226,35.5687,252300.0
2013-10-01 12:30:00,43.82,43.82,43.65,43.68,85800.0,35.5687,35.5687,35.4307,35.455,85800.0
2013-10-01 13:00:00,43.67,43.73,43.65,43.7,76000.0,35.4469,35.4956,35.4307,35.4713,76000.0
2013-10-01 13:30:00,43.7,43.71,43.57,43.6,281900.0,35.4713,35.4794,35.3657,35.3901,281900.0
2013-10-01 14:00:00,43.59,43.62,43.45,43.49,79800.0,35.382,35.4063,35.2683,35.3008,79800.0
2013-10-01 14:30:00,43.49,43.54,43.46,43.53,91500.0,35.3008,35.3414,35.2765,35.3333,91500.0
2013-10-01 15:00:00,43.52,43.52,43.43,43.49,180000.0,35.3252,35.3252,35.2521,35.3008,180000.0
2013-10-01 15:30:00,43.5,43.63,43.49,43.59,816800.0,35.3089,35.4145,35.3008,35.382,816800.0
2013-10-02 09:30:00,43.33,43.45,43.15,43.2,134000.0,35.1709,35.2683,35.0248,35.0654,134000.0
2013-10-02 10:00:00,43.19,43.29,43.12,43.29,100000.0,35.0573,35.1385,35.0005,35.1385,100000.0
2013-10-02 10:30:00,43.28,43.44,43.22,43.41,110800.0,35.1304,35.2602,35.0817,35.2359,110800.0
2013-10-02 11:00:00,43.41,43.47,43.35,43.45,70000.0,35.2359,35.2846,35.1872,35.2683,70000.0
2013-10-02 11:30:00,43.45,43.51,43.39,43.5,85800.0,35.2683,35.317,35.2196,35.3089,85800.0
2013-10-02 12:00:00,43.5,43.57,43.48,43.51,75400.0,35.3089,35.3657,35.2927,35.317,75400.0
2013-10-02 12:30:00,43.5,43.63,43.5,43.57,64300.0,35.3089,35.4145,35.3089,35.3657,64300.0
2013-10-02 13:00:00,43.56,43.74,43.55,43.73,130800.0,35.3576,35.5037,35.3495,35.4956,130800.0
2013-10-02 13:30:00,43.72,43.72,43.61,43.61,85500.0,35.4875,35.4875,35.3982,35.3982,85500.0
2013-10-02 14:00:00,43.62,43.64,43.54,43.63,86800.0,35.4063,35.4226,35.3414,35.4145,86800.0
2013-10-02 14:30:00,43.63,43.63,43.55,43.58,98200.0,35.4145,35.4145,35.3495,35.3739,98200.0
2013-10-02 15:00:00,43.57,43.59,43.52,43.56,109900.0,35.3657,35.382,35.3252,35.3576,109900.0
2013-10-02 15:30:00,43.56,43.7,43.53,43.69,497700.0,35.3576,35.4713,35.3333,35.4632,497700.0
2013-10-03 09:30:00,43.57,43.61,43.23,43.27,158100.0,35.3657,35.3982,35.0898,35.1222,158100.0
2013-10-03 10:00:00,43.26,43.27,43.12,43.22,236800.0,35.1141,35.1222,35.0005,35.0817,236800.0
2013-10-03 10:30:00,43.22,43.22,43.04,43.08,101900.0,35.0817,35.0817,34.9355,34.968,101900.0
2013-10-03 11:00:00,43.08,43.19,43.02,43.04,139300.0,34.968,35.0573,34.9193,34.9355,139300.0
2013-10-03 11:30:00,43.03,43.09,42.91,42.93,137500.0,34.9274,34.9761,34.83,34.8463,137500.0
2013-10-03 12:00:00,42.92,43.02,42.89,42.96,84400.0,34.8381,34.9193,34.8138,34.8706,84400.0
2013-10-03 12:30:00,42.97,43.08,42.94,43.07,167900.0,34.8787,34.968,34.8544,34.9599,167900.0
2013-10-03 13:00:00,43.06,43.28,43.05,43.28,74500.0,34.9518,35.1304,34.9437,35.1304,74500.0
2013-10-03 13:30:00,43.28,43.31,43.17,43.26,53100.0,35.1304,35.1547,35.0411,35.1141,53100.0
2013-10-03 14:00:00,43.25,43.25,43.03,43.23,136400.0,35.106,35.106,34.9274,35.0898,136400.0
2013-10-03 14:30:00,43.22,43.28,43.11,43.23,98100.0,35.0817,35.1304,34.9924,35.0898,98100.0
2013-10-03 15:00:00,43.23,43.26,43.19,43.26,273800.0,35.0898,35.1141,35.0573,35.1141,273800.0
2013-10-03 15:30:00,43.25,43.32,43.19,43.23,454400.0,35.106,35.1628,35.0573,35.0898,454400.0
2013-10-04 09:30:00,42.84,43.22,42.78,43.13,238100.0,34.7732,35.0817,34.7245,35.0086,238100.0
2013-10-04 10:00:00,43.13,43.3,43.08,43.24,136800.0,35.0086,35.1466,34.968,35.0979,136800.0
2013-10-04 10:30:00,43.24,43.36,43.24,43.3,128700.0,35.0979,35.1953,35.0979,35.1466,128700.0
2013-10-04 11:00:00,43.3,43.36,43.28,43.32,95700.0,35.1466,35.1953,35.1304,35.1628,95700.0
2013-10-04 11:30:00,43.32,43.42,43.29,43.39,45900.0,35.1628,35.244,35.1385,35.2196,45900.0
2013-10-04 12:00:00,43.38,43.51,43.25,43.5,65000.0,35.2115,35.317,35.106,35.3089,65000.0
2013-10-04 12:30:00,43.5,43.6,43.25,43.45,184200.0,35.3089,35.3901,35.106,35.2683,184200.0
2013-10-04 13:00:00,43.45,43.51,43.44,43.5,44200.0,35.2683,35.317,35.2602,35.3089,44200.0
2013-10-04 13:30:00,43.51,43.52,43.42,43.44,44300.0,35.317,35.3252,35.244,35.2602,44300.0
2013-10-04 14:00:00,43.43,43.49,43.41,43.47,36500.0,35.2521,35.3008,35.2359,35.2846,36500.0
2013-10-04 14:30:00,43.48,43.57,43.45,43.54,111400.0,35.2927,35.3657,35.2683,35.3414,111400.0
2013-10-04 15:00:00,43.54,43.54,43.42,43.44,101100.0,35.3414,35.3414,35.244,35.2602,101100.0
2013-10-04 15:30:00,43.44,43.55,43.4,43.53,445900.0,35.2602,35.3495,35.2278,35.3333,445900.0
2013-10-07 09:30:00,42.8,43.14,42.77,43.11,251800.0,34.7407,35.0167,34.7164,34.9924,251800.0
2013-10-07 10:00:00,43.11,43.26,43.07,43.18,105200.0,34.9924,35.1141,34.9599,35.0492,105200.0
2013-10-07 10:30:00,43.19,43.21,43.1,43.11,90400.0,35.0573,35.0735,34.9843,34.9924,90400.0
2013-10-07 11:00:00,43.11,43.12,43.02,43.04,77200.0,34.9924,35.0005,34.9193,34.9355,77200.0
2013-10-07 11:30:00,43.03,43.15,43.01,43.14,111900.0,34.9274,35.0248,34.9112,35.0167,111900.0
2013-10-07 12:00:00,43.13,43.17,43.09,43.09,51700.0,35.0086,35.0411,34.9761,34.9761,51700.0
2013-10-07 12:30:00,43.09,43.12,43.04,43.06,143000.0,34.9761,35.0005,34.9355,34.9518,143000.0
2013-10-07 13:00:00,43.06,43.09,42.93,42.94,111800.0,34.9518,34.9761,34.8463,34.8544,111800.0
2013-10-07 13:30:00,42.93,43.04,42.93,43.04,111000.0,34.8463,34.9355,34.8463,34.9355,111000.0
2013-10-07 14:00:00,43.03,43.07,42.95,42.99,99800.0,34.9274,34.9599,34.8625,34.895,99800.0
2013-10-07 14:30:00,42.99,43.12,42.97,43.12,103300.0,34.895,35.0005,34.8787,35.0005,103300.0
2013-10-07 15:00:00,43.12,43.13,43.03,43.04,292700.0,35.0005,35.0086,34.9274,34.9355,292700.0
2013-10-07 15:30:00,43.04,43.06,42.95,42.96,783200.0,34.9355,34.9518,34.8625,34.8706,783200.0
2013-10-08 09:30:00,42.9,42.95,42.78,42.91,122300.0,34.8219,34.8625,34.7245,34.83,122300.0
2013-10-08 10:00:00,42.93,42.95,42.81,42.91,102700.0,34.8463,34.8625,34.7489,34.83,102700.0
2013-10-08 10:30:00,42.91,42.92,42.81,42.84,185400.0,34.83,34.8381,34.7489,34.7732,185400.0
2013-10-08 11:00:00,42.84,42.96,42.81,42.87,102700.0,34.7732,34.8706,34.7489,34.7976,102700.0
2013-10-08 11:30:00,42.87,42.87,42.76,42.82,148200.0,34.7976,34.7976,34.7083,34.757,148200.0
2013-10-08 12:00:00,42.82,42.88,42.76,42.86,92900.0,34.757,34.8057,34.7083,34.7894,92900.0
2013-10-08 12:30:00,42.85,42.87,42.77,42.85,129300.0,34.7813,34.7976,34.7164,34.7813,129300.0
2013-10-08 13:00:00,42.85,42.87,42.71,42.76,223200.0,34.7813,34.7976,34.6677,34.7083,223200.0
2013-10-08 13:30:00,42.76,42.81,42.73,42.76,88900.0,34.7083,34.7489,34.6839,34.7083,88900.0
2013-10-08 14:00:00,42.75,42.75,42.61,42.68,137900.0,34.7002,34.7002,34.5865,34.6433,137900.0
2013-10-08 14:30:00,42.67,42.71,42.61,42.66,243900.0,34.6352,34.6677,34.5865,34.6271,243900.0
2013-10-08 15:00:00,42.66,42.69,42.53,42.68,229900.0,34.6271,34.6515,34.5216,34.6433,229900.0
2013-10-08 15:30:00,42.68,42.71,42.6,42.63,800500.0,34.6433,34.6677,34.5784,34.6028,800500.0
2013-10-09 09:30:00,42.49,42.49,42.18,42.36,241900.0,34.6926,34.6926,34.4395,34.5865,241900.0
2013-10-09 10:00:00,42.35,42.36,42.17,42.2,219100.0,34.5783,34.5865,34.4313,34.4558,219100.0
2013-10-09 10:30:00,42.2,42.24,41.99,41.99,232900.0,34.4558,34.4885,34.2844,34.2844,232900.0
2013-10-09 11:00:00,41.99,42.06,41.98,42.04,117900.0,34.2844,34.3415,34.2762,34.3252,117900.0
2013-10-09 11:30:00,42.04,42.25,42.04,42.24,247000.0,34.3252,34.4967,34.3252,34.4885,247000.0
2013-10-09 12:00:00,42.24,42.28,42.17,42.18,68000.0,34.4885,34.5212,34.4313,34.4395,68000.0
2013-10-09 12:30:00,42.19,42.3,42.18,42.21,85500.0,34.4477,34.5375,34.4395,34.464,85500.0
2013-10-09 13:00:00,42.21,42.4,42.21,42.36,58700.0,34.464,34.6191,34.464,34.5865,58700.0
2013-10-09 13:30:00,42.36,42.4,42.33,42.38,47900.0,34.5865,34.6191,34.562,34.6028,47900.0
2013-10-09 14:00:00,42.38,42.47,42.33,42.47,119100.0,34.6028,34.6763,34.562,34.6763,119100.0
2013-10-09 14:30:00,42.47,42.52,42.46,42.5,106200.0,34.6763,34.7171,34.6681,34.7008,106200.0
2013-10-09 15:00:00,42.51,42.52,42.44,42.48,122100.0,34.7089,34.7171,34.6518,34.6844,122100.0
2013-10-09 15:30:00,42.49,42.54,42.32,42.38,426300.0,34.6926,34.7334,34.5538,34.6028,426300.0
2013-10-10 09:30:00,42.72,42.89,42.72,42.81,225400.0,34.8804,35.0192,34.8804,34.9539,225400.0
2013-10-10 10:00:00,42.81,42.94,42.78,42.9,132400.0,34.9539,35.06,34.9294,35.0274,132400.0
2013-10-10 10:30:00,42.9,42.98,42.87,42.87,89500.0,35.0274,35.0927,35.0029,35.0029,89500.0
2013-10-10 11:00:00,42.87,42.88,42.76,42.83,114200.0,35.0029,35.011,34.9131,34.9702,114200.0
2013-10-10 11:30:00,42.83,43.04,42.8,43.0,91500.0,34.9702,35.1417,34.9457,35.109,91500.0
2013-10-10 12:00:00,43.0,43.03,42.97,43.02,87800.0,35.109,35.1335,35.0845,35.1254,87800.0
2013-10-10 12:30:00,43.03,43.17,43.02,43.13,165800.0,35.1335,35.2478,35.1254,35.2152,165800.0
2013-10-10 13:00:00,43.12,43.16,43.07,43.15,95600.0,35.207,35.2397,35.1662,35.2315,95600.0
2013-10-10 13:30:00,43.15,43.21,43.13,43.18,134800.0,35.2315,35.2805,35.2152,35.256,134800.0
2013-10-10 14:00:00,43.18,43.18,43.03,43.04,188800.0,35.256,35.256,35.1335,35.1417,188800.0
2013-10-10 14:30:00,43.03,43.11,42.98,43.0,212800.0,35.1335,35.1988,35.0927,35.109,212800.0
2013-10-10 15:00:00,43.0,43.21,42.96,43.18,387500.0,35.109,35.2805,35.0764,35.256,387500.0
2013-10-10 15:30:00,43.17,43.2,43.06,43.13,771100.0,35.2478,35.2723,35.158,35.2152,771100.0
2013-10-11 09:30:00,43.13,43.28,43.04,43.26,103700.0,35.2152,35.3376,35.1417,35.3213,103700.0
2013-10-11 10:00:00,43.27,43.3,43.07,43.13,123200.0,35.3295,35.354,35.1662,35.2152,123200.0
2013-10-11 10:30:00,43.12,43.15,43.06,43.12,107100.0,35.207,35.2315,35.158,35.207,107100.0
2013-10-11 11:00:00,43.12,43.17,43.09,43.13,82400.0,35.207,35.2478,35.1825,35.2152,82400.0
2013-10-11 11:30:00,43.12,43.24,43.12,43.2,105600.0,35.207,35.305,35.207,35.2723,105600.0
2013-10-11 12:00:00,43.2,43.29,43.2,43.24,72200.0,35.2723,35.3458,35.2723,35.305,72200.0
2013-10-11 12:30:00,43.24,43.27,43.19,43.27,60000.0,35.305,35.3295,35.2642,35.3295,60000.0
2013-10-11 13:00:00,43.26,43.27,43.21,43.26,56100.0,35.3213,35.3295,35.2805,35.3213,56100.0
2013-10-11 13:30:00,43.25,43.26,43.14,43.19,56200.0,35.3131,35.3213,35.2233,35.2642,56200.0
2013-10-11 14:00:00,43.19,43.22,43.16,43.17,62800.0,35.2642,35.2887,35.2397,35.2478,62800.0
2013-10-11 14:30:00,43.17,43.18,43.09,43.11,152100.0,35.2478,35.256,35.1825,35.1988,152100.0
2013-10-11 15:00:00,43.11,43.13,43.07,43.12,188800.0,35.1988,35.2152,35.1662,35.207,188800.0
2013-10-11 15:30:00,43.12,43.26,43.1,43.26,373100.0,35.207,35.3213,35.1907,35.3213,373100.0
2013-10-14 09:30:00,43.1,43.26,42.99,43.19,71800.0,35.1907,35.3213,35.1009,35.2642,71800.0
2013-10-14 10:00:00,43.19,43.24,43.17,43.23,88500.0,35.2642,35.305,35.2478,35.2968,88500.0
2013-10-14 10:30:00,43.24,43.36,43.21,43.34,76000.0,35.305,35.403,35.2805,35.3866,76000.0
2013-10-14 11:00:00,43.33,43.34,43.25,43.33,48600.0,35.3785,35.3866,35.3131,35.3785,48600.0
2013-10-14 11:30:00,43.34,43.44,43.33,43.4,57600.0,35.3866,35.4683,35.3785,35.4356,57600.0
2013-10-14 12:00:00,43.41,43.42,43.34,43.35,43100.0,35.4438,35.4519,35.3866,35.3948,43100.0
2013-10-14 12:30:00,43.35,43.45,43.34,43.43,51300.0,35.3948,35.4764,35.3866,35.4601,51300.0
2013-10-14 13:00:00,43.41,43.49,43.37,43.49,69200.0,35.4438,35.5091,35.4111,35.5091,69200.0
2013-10-14 13:30:00,43.49,43.52,43.44,43.47,42700.0,35.5091,35.5336,35.4683,35.4928,42700.0
2013-10-14 14:00:00,43.47,43.74,43.46,43.63,312700.0,35.4928,35.7132,35.4846,35.6234,312700.0
2013-10-14 14:30:00,43.63,43.68,43.58,43.61,75800.0,35.6234,35.6642,35.5826,35.6071,75800.0
2013-10-14 15:00:00,43.6,43.68,43.57,43.62,78800.0,35.5989,35.6642,35.5744,35.6152,78800.0
2013-10-14 15:30:00,43.62,43.71,43.58,43.7,425500.0,35.6152,35.6887,35.5826,35.6806,425500.0
2013-10-15 09:30:00,43.65,43.93,43.6,43.91,512000.0,35.6397,35.8684,35.5989,35.852,512000.0
2013-10-15 10:00:00,43.92,43.99,43.84,43.87,147500.0,35.8602,35.9173,35.7949,35.8194,147500.0
2013-10-15 10:30:00,43.87,43.87,43.79,43.79,98300.0,35.8194,35.8194,35.754,35.754,98300.0
2013-10-15 11:00:00,43.79,44.06,43.78,44.05,188800.0,35.754,35.9745,35.7459,35.9663,188800.0
2013-10-15 11:30:00,44.05,44.08,43.92,43.95,173800.0,35.9663,35.9908,35.8602,35.8847,173800.0
2013-10-15 12:00:00,43.94,43.99,43.92,43.94,134600.0,35.8765,35.9173,35.8602,35.8765,134600.0
2013-10-15 12:30:00,43.93,43.98,43.93,43.97,134500.0,35.8684,35.9092,35.8684,35.901,134500.0
2013-10-15 13:00:00,43.97,43.99,43.83,43.83,251900.0,35.901,35.9173,35.7867,35.7867,251900.0
2013-10-15 13:30:00,43.84,43.93,43.83,43.9,171600.0,35.7949,35.8684,35.7867,35.8439,171600.0
2013-10-15 14:00:00,43.9,43.93,43.79,43.86,296700.0,35.8439,35.8684,35.754,35.8112,296700.0
2013-10-15 14:30:00,43.85,43.91,43.75,43.84,508400.0,35.803,35.852,35.7214,35.7949,508400.0
2013-10-15 15:00:00,43.84,43.98,43.83,43.9,290900.0,35.7949,35.9092,35.7867,35.8439,290900.0
2013-10-15 15:30:00,43.9,43.9,43.8,43.85,605900.0,35.8439,35.8439,35.7622,35.803,605900.0
2013-10-16 09:30:00,44.64,44.79,44.23,44.73,379900.0,36.4481,36.5705,36.1133,36.5215,379900.0
2013-10-16 10:00:00,44.72,44.79,44.66,44.67,234700.0,36.5134,36.5705,36.4644,36.4726,234700.0
2013-10-16 10:30:00,44.67,44.71,44.59,44.7,144100.0,36.4726,36.5052,36.4072,36.4971,144100.0
2013-10-16 11:00:00,44.7,44.8,44.69,44.73,183700.0,36.4971,36.5787,36.4889,36.5215,183700.0
2013-10-16 11:30:00,44.73,44.79,44.72,44.79,139600.0,36.5215,36.5705,36.5134,36.5705,139600.0
2013-10-16 12:00:00,44.78,44.84,44.66,44.68,162600.0,36.5624,36.6114,36.4644,36.4807,162600.0
2013-10-16 12:30:00,44.68,44.7,44.63,44.69,94500.0,36.4807,36.4971,36.4399,36.4889,94500.0
2013-10-16 13:00:00,44.69,44.74,44.68,44.72,76700.0,36.4889,36.5297,36.4807,36.5134,76700.0
2013-10-16 13:30:00,44.72,44.74,44.68,44.72,189900.0,36.5134,36.5297,36.4807,36.5134,189900.0
2013-10-16 14:00:00,44.71,44.73,44.67,44.68,345600.0,36.5052,36.5215,36.4726,36.4807,345600.0
2013-10-16 14:30:00,44.68,44.76,44.67,44.73,107600.0,36.4807,36.546,36.4726,36.5215,107600.0
2013-10-16 15:00:00,44.73,44.78,44.71,44.75,170200.0,36.5215,36.5624,36.5052,36.5379,170200.0
2013-10-16 15:30:00,44.75,44.93,44.74,44.91,474900.0,36.5379,36.6848,36.5297,36.6685,474900.0
2013-10-17 09:30:00,44.65,44.78,44.63,44.67,173000.0,36.4562,36.5624,36.4399,36.4726,173000.0
2013-10-17 10:00:00,44.67,44.87,44.65,44.87,158800.0,36.4726,36.6359,36.4562,36.6359,158800.0
2013-10-17 10:30:00,44.87,44.95,44.84,44.94,313400.0,36.6359,36.7012,36.6114,36.693,313400.0
2013-10-17 11:00:00,44.93,45.0,44.92,44.98,130900.0,36.6848,36.742,36.6767,36.7257,130900.0
2013-10-17 11:30:00,44.99,45.2,44.98,45.07,339500.0,36.7338,36.9053,36.7257,36.7992,339500.0
2013-10-17 12:00:00,45.07,45.13,45.03,45.04,132700.0,36.7992,36.8481,36.7665,36.7747,132700.0
2013-10-17 12:30:00,45.04,45.22,45.0,45.22,267200.0,36.7747,36.9216,36.742,36.9216,267200.0
2013-10-17 13:00:00,45.22,45.25,45.15,45.21,148600.0,36.9216,36.9461,36.8645,36.9135,148600.0
2013-10-17 13:30:00,45.21,45.31,45.18,45.21,138700.0,36.9135,36.9951,36.889,36.9135,138700.0
2013-10-17 14:00:00,45.2,45.33,45.18,45.27,142700.0,36.9053,37.0114,36.889,36.9625,142700.0
2013-10-17 14:30:00,45.27,45.29,45.22,45.25,121600.0,36.9625,36.9788,36.9216,36.9461,121600.0
2013-10-17 15:00:00,45.25,45.3,45.22,45.27,174900.0,36.9461,36.9869,36.9216,36.9625,174900.0
2013-10-17 15:30:00,45.27,45.37,45.27,45.31,516200.0,36.9625,37.0441,36.9625,36.9951,516200.0
2013-10-18 09:30:00,45.6,45.6,45.27,45.38,300000.0,37.2319,37.2319,36.9625,37.0523,300000.0
2013-10-18 10:00:00,45.39,45.41,45.28,45.28,96900.0,37.0604,37.0768,36.9706,36.9706,96900.0
2013-10-18 10:30:00,45.28,45.35,45.22,45.3,61900.0,36.9706,37.0278,36.9216,36.9869,61900.0
2013-10-18 11:00:00,45.29,45.36,45.26,45.35,257900.0,36.9788,37.0359,36.9543,37.0278,257900.0
2013-10-18 11:30:00,45.34,45.41,45.34,45.35,170200.0,37.0196,37.0768,37.0196,37.0278,170200.0
2013-10-18 12:00:00,45.34,45.39,45.32,45.35,52200.0,37.0196,37.0604,37.0033,37.0278,52200.0
2013-10-18 12:30:00,45.35,45.45,45.35,45.44,133100.0,37.0278,37.1094,37.0278,37.1013,133100.0
2013-10-18 13:00:00,45.44,45.52,45.44,45.51,40700.0,37.1013,37.1666,37.1013,37.1584,40700.0
2013-10-18 13:30:00,45.51,45.52,45.48,45.49,32600.0,37.1584,37.1666,37.1339,37.1421,32600.0
2013-10-18 14:00:00,45.48,45.51,45.45,45.47,39800.0,37.1339,37.1584,37.1094,37.1258,39800.0
2013-10-18 14:30:00,45.46,45.55,45.44,45.52,201300.0,37.1176,37.1911,37.1013,37.1666,201300.0
2013-10-18 15:00:00,45.52,45.52,45.41,45.5,182400.0,37.1666,37.1666,37.0768,37.1502,182400.0
2013-10-18 15:30:00,45.5,45.54,45.47,45.53,263500.0,37.1502,37.1829,37.1258,37.1747,263500.0
2013-10-21 09:30:00,45.5,45.61,45.41,45.6,205400.0,37.1502,37.2401,37.0768,37.2319,205400.0
2013-10-21 10:00:00,45.6,45.66,45.58,45.63,126500.0,37.2319,37.2809,37.2156,37.2564,126500.0
2013-10-21 10:30:00,45.62,45.64,45.48,45.54,139700.0,37.2482,37.2646,37.1339,37.1829,139700.0
2013-10-21 11:00:00,45.55,45.55,45.44,45.48,68400.0,37.1911,37.1911,37.1013,37.1339,68400.0
2013-10-21 11:30:00,45.49,45.5,45.43,45.48,58300.0,37.1421,37.1502,37.0931,37.1339,58300.0
2013-10-21 12:00:00,45.48,45.5,45.43,45.44,69300.0,37.1339,37.1502,37.0931,37.1013,69300.0
2013-10-21 12:30:00,45.44,45.48,45.4,45.47,77100.0,37.1013,37.1339,37.0686,37.1258,77100.0
2013-10-21 13:00:00,45.48,45.49,45.42,45.45,58900.0,37.1339,37.1421,37.0849,37.1094,58900.0
2013-10-21 13:30:00,45.45,45.5,45.44,45.45,69700.0,37.1094,37.1502,37.1013,37.1094,69700.0
2013-10-21 14:00:00,45.45,45.48,45.42,45.47,100900.0,37.1094,37.1339,37.0849,37.1258,100900.0
2013-10-21 14:30:00,45.48,45.48,45.44,45.45,45100.0,37.1339,37.1339,37.1013,37.1094,45100.0
2013-10-21 15:00:00,45.45,45.5,45.41,45.5,85900.0,37.1094,37.1502,37.0768,37.1502,85900.0
2013-10-21 15:30:00,45.5,45.52,45.41,45.5,570000.0,37.1502,37.1666,37.0768,37.1502,570000.0
2013-10-22 09:30:00,45.69,46.16,45.69,46.14,207800.0,37.3054,37.6891,37.3054,37.6728,207800.0
2013-10-22 10:00:00,46.14,46.2,46.12,46.17,119800.0,37.6728,37.7218,37.6565,37.6973,119800.0
2013-10-22 10:30:00,46.16,46.18,46.06,46.14,185900.0,37.6891,37.7055,37.6075,37.6728,185900.0
2013-10-22 11:00:00,46.14,46.19,46.08,46.09,102100.0,37.6728,37.7136,37.6238,37.632,102100.0
2013-10-22 11:30:00,46.09,46.13,46.05,46.08,148100.0,37.632,37.6646,37.5993,37.6238,148100.0
2013-10-22 12:00:00,46.08,46.09,46.01,46.06,136300.0,37.6238,37.632,37.5667,37.6075,136300.0
2013-10-22 12:30:00,46.07,46.09,46.01,46.04,67000.0,37.6156,37.632,37.5667,37.5911,67000.0
2013-10-22 13:00:00,46.03,46.12,46.02,46.04,107500.0,37.583,37.6565,37.5748,37.5911,107500.0
2013-10-22 13:30:00,46.04,46.07,46.0,46.02,338400.0,37.5911,37.6156,37.5585,37.5748,338400.0
2013-10-22 14:00:00,46.02,46.05,46.01,46.03,202800.0,37.5748,37.5993,37.5667,37.583,202800.0
2013-10-22 14:30:00,46.03,46.06,46.0,46.01,123900.0,37.583,37.6075,37.5585,37.5667,123900.0
2013-10-22 15:00:00,46.02,46.07,46.01,46.04,158700.0,37.5748,37.6156,37.5667,37.5911,158700.0
2013-10-22 15:30:00,46.04,46.07,46.01,46.05,534600.0,37.5911,37.6156,37.5667,37.5993,534600.0
2013-10-23 09:30:00,45.92,46.0,45.75,45.77,147500.0,37.4932,37.5585,37.3544,37.3707,147500.0
2013-10-23 10:00:00,45.76,45.8,45.63,45.67,117500.0,37.3625,37.3952,37.2564,37.289,117500.0
2013-10-23 10:30:00,45.67,45.75,45.62,45.71,126800.0,37.289,37.3544,37.2482,37.3217,126800.0
2013-10-23 11:00:00,45.72,45.86,45.71,45.78,107100.0,37.3299,37.4442,37.3217,37.3789,107100.0
2013-10-23 11:30:00,45.77,45.87,45.75,45.86,84100.0,37.3707,37.4523,37.3544,37.4442,84100.0
2013-10-23 12:00:00,45.87,45.89,45.8,45.87,70700.0,37.4523,37.4687,37.3952,37.4523,70700.0
2013-10-23 12:30:00,45.88,45.89,45.83,45.89,67100.0,37.4605,37.4687,37.4197,37.4687,67100.0
2013-10-23 13:00:00,45.89,45.93,45.88,45.93,57000.0,37.4687,37.5013,37.4605,37.5013,57000.0
2013-10-23 13:30:00,45.93,45.93,45.86,45.88,47000.0,37.5013,37.5013,37.4442,37.4605,47000.0
2013-10-23 14:00:00,45.88,45.93,45.85,45.93,57000.0,37.4605,37.5013,37.436,37.5013,57000.0
2013-10-23 14:30:00,45.93,46.0,45.87,45.98,113200.0,37.5013,37.5585,37.4523,37.5422,113200.0
2013-10-23 15:00:00,45.98,45.99,45.81,45.81,134200.0,37.5422,37.5503,37.4034,37.4034,134200.0
2013-10-23 15:30:00,45.81,45.89,45.78,45.81,279700.0,37.4034,37.4687,37.3789,37.4034,279700.0
2013-10-24 09:30:00,46.11,46.31,45.96,46.27,338400.0,37.6483,37.8116,37.5258,37.7789,338400.0
2013-10-24 10:00:00,46.26,46.27,46.05,46.05,237400.0,37.7708,37.7789,37.5993,37.5993,237400.0
2013-10-24 10:30:00,46.06,46.13,46.03,46.08,82000.0,37.6075,37.6646,37.583,37.6238,82000.0
2013-10-24 11:00:00,46.08,46.09,45.88,45.96,152500.0,37.6238,37.632,37.4605,37.5258,152500.0
2013-10-24 11:30:00,45.97,45.98,45.91,45.93,72700.0,37.534,37.5422,37.485,37.5013,72700.0
2013-10-24 12:00:00,45.93,45.96,45.89,45.92,91600.0,37.5013,37.5258,37.4687,37.4932,91600.0
2013-10-24 12:30:00,45.91,45.96,45.86,45.96,95700.0,37.485,37.5258,37.4442,37.5258,95700.0
2013-10-24 13:00:00,45.96,45.98,45.89,45.98,119300.0,37.5258,37.5422,37.4687,37.5422,119300.0
2013-10-24 13:30:00,45.98,46.04,45.97,46.02,69200.0,37.5422,37.5911,37.534,37.5748,69200.0
2013-10-24 14:00:00,46.02,46.07,46.0,46.05,131100.0,37.5748,37.6156,37.5585,37.5993,131100.0
2013-10-24 14:30:00,46.04,46.11,46.02,46.08,109400.0,37.5911,37.6483,37.5748,37.6238,109400.0
2013-10-24 15:00:00,46.08,46.09,46.03,46.03,146300.0,37.6238,37.632,37.583,37.583,146300.0
2013-10-24 15:30:00,46.04,46.06,45.94,46.02,495500.0,37.5911,37.6075,37.5095,37.5748,495500.0
2013-10-25 09:30:00,45.29,46.24,45.29,46.23,147100.0,36.9788,37.7544,36.9788,37.7463,147100.0
2013-10-25 10:00:00,46.23,46.6,46.21,46.57,247200.0,37.7463,38.0484,37.73,38.0239,247200.0
2013-10-25 10:30:00,46.55,46.78,46.54,46.7,283500.0,38.0076,38.1954,37.9994,38.13,283500.0
2013-10-25 11:00:00,46.69,46.77,46.64,46.67,196200.0,38.1219,38.1872,38.081,38.1055,196200.0
2013-10-25 11:30:00,46.67,46.73,46.61,46.63,130600.0,38.1055,38.1545,38.0565,38.0729,130600.0
2013-10-25 12:00:00,46.63,46.71,46.62,46.67,183100.0,38.0729,38.1382,38.0647,38.1055,183100.0
2013-10-25 12:30:00,46.67,46.67,46.55,46.56,71000.0,38.1055,38.1055,38.0076,38.0157,71000.0
2013-10-25 13:00:00,46.56,46.59,46.49,46.52,135300.0,38.0157,38.0402,37.9586,37.9831,135300.0
2013-10-25 13:30:00,46.52,46.52,46.39,46.39,68600.0,37.9831,37.9831,37.8769,37.8769,68600.0
2013-10-25 14:00:00,46.4,46.46,46.36,46.42,66200.0,37.8851,37.9341,37.8524,37.9014,66200.0
2013-10-25 14:30:00,46.42,46.49,46.42,46.47,71700.0,37.9014,37.9586,37.9014,37.9422,71700.0
2013-10-25 15:00:00,46.48,46.5,46.47,46.48,112400.0,37.9504,37.9667,37.9422,37.9504,112400.0
2013-10-25 15:30:00,46.49,46.58,46.47,46.58,429500.0,37.9586,38.0321,37.9422,38.0321,429500.0
2013-10-28 09:30:00,46.57,46.65,46.34,46.65,124900.0,38.0239,38.0892,37.8361,38.0892,124900.0
2013-10-28 10:00:00,46.65,46.75,46.62,46.69,123100.0,38.0892,38.1709,38.0647,38.1219,123100.0
2013-10-28 10:30:00,46.69,46.73,46.55,46.57,191800.0,38.1219,38.1545,38.0076,38.0239,191800.0
2013-10-28 11:00:00,46.57,46.64,46.52,46.54,141800.0,38.0239,38.081,37.9831,37.9994,141800.0
2013-10-28 11:30:00,46.54,46.55,46.38,46.41,110900.0,37.9994,38.0076,37.8688,37.8933,110900.0
2013-10-28 12:00:00,46.43,46.5,46.43,46.48,90700.0,37.9096,37.9667,37.9096,37.9504,90700.0
2013-10-28 12:30:00,46.48,46.48,46.38,46.42,106400.0,37.9504,37.9504,37.8688,37.9014,106400.0
2013-10-28 13:00:00,46.42,46.44,46.37,46.4,72900.0,37.9014,37.9177,37.8606,37.8851,72900.0
2013-10-28 13:30:00,46.4,46.41,46.31,46.33,74100.0,37.8851,37.8933,37.8116,37.8279,74100.0
2013-10-28 14:00:00,46.33,46.39,46.31,46.37,79000.0,37.8279,37.8769,37.8116,37.8606,79000.0
2013-10-28 14:30:00,46.37,46.37,46.3,46.31,104600.0,37.8606,37.8606,37.8034,37.8116,104600.0
2013-10-28 15:00:00,46.32,46.35,46.27,46.32,127700.0,37.8198,37.8443,37.7789,37.8198,127700.0
2013-10-28 15:30:00,46.33,46.33,46.22,46.33,520300.0,37.8279,37.8279,37.7381,37.8279,520300.0
2013-10-29 09:30:00,46.4,46.45,46.29,46.33,112800.0,37.8851,37.9259,37.7953,37.8279,112800.0
2013-10-29 10:00:00,46.33,46.36,46.2,46.23,266800.0,37.8279,37.8524,37.7218,37.7463,266800.0
2013-10-29 10:30:00,46.23,46.3,46.12,46.12,205200.0,37.7463,37.8034,37.6565,37.6565,205200.0
2013-10-29 11:00:00,46.13,46.24,46.11,46.21,78000.0,37.6646,37.7544,37.6483,37.73,78000.0
2013-10-29 11:30:00,46.22,46.27,46.19,46.21,118100.0,37.7381,37.7789,37.7136,37.73,118100.0
2013-10-29 12:00:00,46.21,46.4,46.21,46.37,95500.0,37.73,37.8851,37.73,37.8606,95500.0
2013-10-29 12:30:00,46.37,46.39,46.3,46.31,74200.0,37.8606,37.8769,37.8034,37.8116,74200.0
2013-10-29 13:00:00,46.31,46.32,46.26,46.27,61400.0,37.8116,37.8198,37.7708,37.7789,61400.0
2013-10-29 13:30:00,46.27,46.3,46.27,46.29,59400.0,37.7789,37.8034,37.7789,37.7953,59400.0
2013-10-29 14:00:00,46.3,46.36,46.29,46.36,71600.0,37.8034,37.8524,37.7953,37.8524,71600.0
2013-10-29 14:30:00,46.36,46.42,46.35,46.41,66100.0,37.8524,37.9014,37.8443,37.8933,66100.0
2013-10-29 15:00:00,46.4,46.46,46.38,46.41,125700.0,37.8851,37.9341,37.8688,37.8933,125700.0
2013-10-29 15:30:00,46.41,46.41,46.33,46.37,444200.0,37.8933,37.8933,37.8279,37.8606,444200.0
2013-10-30 09:30:00,46.25,46.42,46.2,46.34,128300.0,37.7626,37.9014,37.7218,37.8361,128300.0
2013-10-30 10:00:00,46.35,46.39,46.21,46.3,128200.0,37.8443,37.8769,37.73,37.8034,128200.0
2013-10-30 10:30:00,46.3,46.4,46.29,46.4,141500.0,37.8034,37.8851,37.7953,37.8851,141500.0
2013-10-30 11:00:00,46.4,46.42,46.32,46.36,196400.0,37.8851,37.9014,37.8198,37.8524,196400.0
2013-10-30 11:30:00,46.36,46.39,46.29,46.32,53200.0,37.8524,37.8769,37.7953,37.8198,53200.0
2013-10-30 12:00:00,46.32,46.34,46.29,46.3,40400.0,37.8198,37.8361,37.7953,37.8034,40400.0
2013-10-30 12:30:00,46.3,46.37,46.3,46.35,73200.0,37.8034,37.8606,37.8034,37.8443,73200.0
2013-10-30 13:00:00,46.35,46.35,46.27,46.27,36500.0,37.8443,37.8443,37.7789,37.7789,36500.0
2013-10-30 13:30:00,46.27,46.31,46.25,46.27,54800.0,37.7789,37.8116,37.7626,37.7789,54800.0
2013-10-30 14:00:00,46.28,46.42,46.06,46.1,205700.0,37.7871,37.9014,37.6075,37.6401,205700.0
2013-10-30 14:30:00,46.11,46.27,46.1,46.25,113200.0,37.6483,37.7789,37.6401,37.7626,113200.0
2013-10-30 15:00:00,46.25,46.32,46.23,46.3,144000.0,37.7626,37.8198,37.7463,37.8034,144000.0
2013-10-30 15:30:00,46.3,46.37,46.2,46.21,346200.0,37.8034,37.8606,37.7218,37.73,346200.0
2013-10-31 09:30:00,46.25,46.28,46.0,46.01,77700.0,37.7626,37.7871,37.5585,37.5667,77700.0
2013-10-31 10:00:00,46.02,46.23,45.99,46.21,83200.0,37.5748,37.7463,37.5503,37.73,83200.0
2013-10-31 10:30:00,46.2,46.21,46.03,46.05,65900.0,37.7218,37.73,37.583,37.5993,65900.0
2013-10-31 11:00:00,46.05,46.09,45.94,46.09,70600.0,37.5993,37.632,37.5095,37.632,70600.0
2013-10-31 11:30:00,46.1,46.15,46.08,46.1,53400.0,37.6401,37.681,37.6238,37.6401,53400.0
2013-10-31 12:00:00,46.1,46.14,46.05,46.05,56900.0,37.6401,37.6728,37.5993,37.5993,56900.0
2013-10-31 12:30:00,46.06,46.15,46.05,46.08,88600.0,37.6075,37.681,37.5993,37.6238,88600.0
2013-10-31 13:00:00,46.08,46.13,46.07,46.07,125100.0,37.6238,37.6646,37.6156,37.6156,125100.0
2013-10-31 13:30:00,46.07,46.11,45.98,46.0,97300.0,37.6156,37.6483,37.5422,37.5585,97300.0
2013-10-31 14:00:00,46.0,46.11,45.96,46.09,75500.0,37.5585,37.6483,37.5258,37.632,75500.0
2013-10-31 14:30:00,46.09,46.12,45.94,45.95,143400.0,37.632,37.6565,37.5095,37.5177,143400.0
2013-10-31 15:00:00,45.95,46.01,45.9,45.95,158800.0,37.5177,37.5667,37.4768,37.5177,158800.0
2013-10-31 15:30:00,45.94,46.0,45.8,45.8,548400.0,37.5095,37.5585,37.3952,37.3952,548400.0
2013-11-01 09:30:00,45.94,45.99,45.86,45.87,87000.0,37.5095,37.5503,37.4442,37.4523,87000.0
2013-11-01 10:00:00,45.88,46.01,45.77,45.81,110700.0,37.4605,37.5667,37.3707,37.4034,110700.0
2013-11-01 10:30:00,45.81,45.98,45.8,45.97,68600.0,37.4034,37.5422,37.3952,37.534,68600.0
2013-11-01 11:00:00,45.97,45.98,45.66,45.69,189800.0,37.534,37.5422,37.2809,37.3054,189800.0
2013-11-01 11:30:00,45.69,45.76,45.65,45.67,82200.0,37.3054,37.3625,37.2727,37.289,82200.0
2013-11-01 12:00:00,45.67,45.75,45.65,45.74,57300.0,37.289,37.3544,37.2727,37.3462,57300.0
2013-11-01 12:30:00,45.74,45.83,45.74,45.8,28900.0,37.3462,37.4197,37.3462,37.3952,28900.0
2013-11-01 13:00:00,45.8,45.86,45.77,45.86,388200.0,37.3952,37.4442,37.3707,37.4442,388200.0
2013-11-01 13:30:00,45.85,46.04,45.85,45.91,132500.0,37.436,37.5911,37.436,37.485,132500.0
2013-11-01 14:00:00,45.91,45.99,45.91,45.95,62200.0,37.485,37.5503,37.485,37.5177,62200.0
2013-11-01 14:30:00,45.94,45.97,45.89,45.89,81700.0,37.5095,37.534,37.4687,37.4687,81700.0
2013-11-01 15:00:00,45.89,45.93,45.86,45.9,86200.0,37.4687,37.5013,37.4442,37.4768,86200.0
2013-11-01 15:30:00,45.9,45.99,45.88,45.93,246800.0,37.4768,37.5503,37.4605,37.5013,246800.0
2013-11-04 09:30:00,46.05,46.12,45.84,45.88,125000.0,37.5993,37.6565,37.4279,37.4605,125000.0
2013-11-04 10:00:00,45.88,45.93,45.77,45.92,41400.0,37.4605,37.5013,37.3707,37.4932,41400.0
2013-11-04 10:30:00,45.93,46.0,45.87,45.87,45600.0,37.5013,37.5585,37.4523,37.4523,45600.0
2013-11-04 11:00:00,45.85,45.96,45.84,45.93,67800.0,37.436,37.5258,37.4279,37.5013,67800.0
2013-11-04 11:30:00,45.92,46.02,45.92,45.96,188300.0,37.4932,37.5748,37.4932,37.5258,188300.0
2013-11-04 12:00:00,45.96,45.96,45.81,45.87,87300.0,37.5258,37.5258,37.4034,37.4523,87300.0
2013-11-04 12:30:00,45.87,45.89,45.86,45.88,32800.0,37.4523,37.4687,37.4442,37.4605,32800.0
2013-11-04 13:00:00,45.87,45.91,45.84,45.88,66100.0,37.4523,37.485,37.4279,37.4605,66100.0
2013-11-04 13:30:00,45.88,45.89,45.78,45.78,76900.0,37.4605,37.4687,37.3789,37.3789,76900.0
2013-11-04 14:00:00,45.79,45.85,45.78,45.83,53600.0,37.387,37.436,37.3789,37.4197,53600.0
2013-11-04 14:30:00,45.83,45.87,45.8,45.81,85300.0,37.4197,37.4523,37.3952,37.4034,85300.0
2013-11-04 15:00:00,45.81,45.84,45.76,45.8,100000.0,37.4034,37.4279,37.3625,37.3952,100000.0
2013-11-04 15:30:00,45.81,45.85,45.77,45.82,219700.0,37.4034,37.436,37.3707,37.4115,219700.0
2013-11-05 09:30:00,45.75,45.75,45.48,45.55,90100.0,37.3544,37.3544,37.1339,37.1911,90100.0
2013-11-05 10:00:00,45.55,45.62,45.48,45.53,142900.0,37.1911,37.2482,37.1339,37.1747,142900.0
2013-11-05 10:30:00,45.54,45.7,45.54,45.64,451300.0,37.1829,37.3135,37.1829,37.2646,451300.0
2013-11-05 11:00:00,45.64,45.72,45.59,45.68,149500.0,37.2646,37.3299,37.2237,37.2972,149500.0
2013-11-05 11:30:00,45.69,45.76,45.65,45.7,128800.0,37.3054,37.3625,37.2727,37.3135,128800.0
2013-11-05 12:00:00,45.7,45.7,45.63,45.64,59200.0,37.3135,37.3135,37.2564,37.2646,59200.0
2013-11-05 12:30:00,45.65,45.69,45.62,45.67,42800.0,37.2727,37.3054,37.2482,37.289,42800.0
2013-11-05 13:00:00,45.68,45.77,45.67,45.75,35600.0,37.2972,37.3707,37.289,37.3544,35600.0
2013-11-05 13:30:00,45.75,45.8,45.63,45.63,157000.0,37.3544,37.3952,37.2564,37.2564,157000.0
2013-11-05 14:00:00,45.62,45.67,45.6,45.65,111900.0,37.2482,37.289,37.2319,37.2727,111900.0
2013-11-05 14:30:00,45.65,45.83,45.65,45.83,123000.0,37.2727,37.4197,37.2727,37.4197,123000.0
2013-11-05 15:00:00,45.83,45.85,45.74,45.75,246600.0,37.4197,37.436,37.3462,37.3544,246600.0
2013-11-05 15:30:00,45.75,45.82,45.65,45.65,469900.0,37.3544,37.4115,37.2727,37.2727,469900.0
2013-11-06 09:30:00,45.72,46.31,45.54,46.16,209200.0,37.3299,37.8116,37.1829,37.6891,209200.0
2013-11-06 10:00:00,46.17,46.6,46.15,46.44,296600.0,37.6973,38.0484,37.681,37.9177,296600.0
2013-11-06 10:30:00,46.44,46.45,46.14,46.15,174200.0,37.9177,37.9259,37.6728,37.681,174200.0
2013-11-06 11:00:00,46.14,46.23,46.08,46.13,91300.0,37.6728,37.7463,37.6238,37.6646,91300.0
2013-11-06 11:30:00,46.14,46.15,46.03,46.08,148800.0,37.6728,37.681,37.583,37.6238,148800.0
2013-11-06 12:00:00,46.08,46.09,45.99,46.01,110500.0,37.6238,37.632,37.5503,37.5667,110500.0
2013-11-06 12:30:00,46.02,46.07,46.01,46.04,71200.0,37.5748,37.6156,37.5667,37.5911,71200.0
2013-11-06 13:00:00,46.04,46.08,45.98,46.03,103600.0,37.5911,37.6238,37.5422,37.583,103600.0
2013-11-06 13:30:00,46.02,46.13,46.0,46.09,78100.0,37.5748,37.6646,37.5585,37.632,78100.0
2013-11-06 14:00:00,46.1,46.18,46.1,46.16,84600.0,37.6401,37.7055,37.6401,37.6891,84600.0
2013-11-06 14:30:00,46.16,46.22,46.14,46.16,116700.0,37.6891,37.7381,37.6728,37.6891,116700.0
2013-11-06 15:00:00,46.16,46.19,46.1,46.12,126200.0,37.6891,37.7136,37.6401,37.6565,126200.0
2013-11-06 15:30:00,46.12,46.18,46.05,46.16,440600.0,37.6565,37.7055,37.5993,37.6891,440600.0
2013-11-07 09:30:00,46.19,46.44,46.08,46.29,151500.0,37.7136,37.9177,37.6238,37.7953,151500.0
2013-11-07 10:00:00,46.29,46.4,46.24,46.35,140900.0,37.7953,37.8851,37.7544,37.8443,140900.0
2013-11-07 10:30:00,46.34,46.38,46.21,46.21,131800.0,37.8361,37.8688,37.73,37.73,131800.0
2013-11-07 11:00:00,46.2,46.23,46.11,46.19,67600.0,37.7218,37.7463,37.6483,37.7136,67600.0
2013-11-07 11:30:00,46.19,46.22,46.15,46.17,100900.0,37.7136,37.7381,37.681,37.6973,100900.0
2013-11-07 12:00:00,46.18,46.2,46.14,46.18,52600.0,37.7055,37.7218,37.6728,37.7055,52600.0
2013-11-07 12:30:00,46.19,46.22,46.12,46.14,54800.0,37.7136,37.7381,37.6565,37.6728,54800.0
2013-11-07 13:00:00,46.13,46.14,45.98,45.98,60500.0,37.6646,37.6728,37.5422,37.5422,60500.0
2013-11-07 13:30:00,45.99,46.01,45.91,45.91,79900.0,37.5503,37.5667,37.485,37.485,79900.0
2013-11-07 14:00:00,45.91,45.91,45.78,45.82,122200.0,37.485,37.485,37.3789,37.4115,122200.0
2013-11-07 14:30:00,45.81,45.86,45.76,45.85,144400.0,37.4034,37.4442,37.3625,37.436,144400.0
2013-11-07 15:00:00,45.86,45.87,45.7,45.7,136600.0,37.4442,37.4523,37.3135,37.3135,136600.0
2013-11-07 15:30:00,45.7,45.75,45.64,45.67,425700.0,37.3135,37.3544,37.2646,37.289,425700.0
2013-11-08 09:30:00,45.67,45.82,45.54,45.64,210100.0,37.289,37.4115,37.1829,37.2646,210100.0
2013-11-08 10:00:00,45.63,45.95,45.63,45.95,217400.0,37.2564,37.5177,37.2564,37.5177,217400.0
2013-11-08 10:30:00,45.96,46.05,45.93,46.01,147200.0,37.5258,37.5993,37.5013,37.5667,147200.0
2013-11-08 11:00:00,46.02,46.22,46.0,46.19,276600.0,37.5748,37.7381,37.5585,37.7136,276600.0
2013-11-08 11:30:00,46.19,46.19,46.05,46.05,111200.0,37.7136,37.7136,37.5993,37.5993,111200.0
2013-11-08 12:00:00,46.06,46.14,46.05,46.07,109500.0,37.6075,37.6728,37.5993,37.6156,109500.0
2013-11-08 12:30:00,46.08,46.08,46.01,46.05,121900.0,37.6238,37.6238,37.5667,37.5993,121900.0
2013-11-08 13:00:00,46.04,46.11,46.0,46.11,82700.0,37.5911,37.6483,37.5585,37.6483,82700.0
2013-11-08 13:30:00,46.11,46.13,45.98,45.98,163700.0,37.6483,37.6646,37.5422,37.5422,163700.0
2013-11-08 14:00:00,45.98,46.05,45.95,46.02,106600.0,37.5422,37.5993,37.5177,37.5748,106600.0
2013-11-08 14:30:00,46.02,46.06,45.99,46.03,234900.0,37.5748,37.6075,37.5503,37.583,234900.0
2013-11-08 15:00:00,46.03,46.06,45.94,46.01,184900.0,37.583,37.6075,37.5095,37.5667,184900.0
2013-11-08 15:30:00,46.0,46.18,46.0,46.14,800900.0,37.5585,37.7055,37.5585,37.6728,800900.0
2013-11-11 09:30:00,46.21,46.48,46.17,46.46,180600.0,37.73,37.9504,37.6973,37.9341,180600.0
2013-11-11 10:00:00,46.46,46.69,46.45,46.62,253600.0,37.9341,38.1219,37.9259,38.0647,253600.0
2013-11-11 10:30:00,46.61,46.68,46.58,46.63,162000.0,38.0565,38.1137,38.0321,38.0729,162000.0
2013-11-11 11:00:00,46.63,46.75,46.59,46.73,101100.0,38.0729,38.1709,38.0402,38.1545,101100.0
2013-11-11 11:30:00,46.73,46.75,46.63,46.66,113900.0,38.1545,38.1709,38.0729,38.0974,113900.0
2013-11-11 12:00:00,46.66,46.73,46.63,46.71,85300.0,38.0974,38.1545,38.0729,38.1382,85300.0
2013-11-11 12:30:00,46.71,46.8,46.71,46.78,111100.0,38.1382,38.2117,38.1382,38.1954,111100.0
2013-11-11 13:00:00,46.78,46.91,46.77,46.86,186000.0,38.1954,38.3015,38.1872,38.2607,186000.0
2013-11-11 13:30:00,46.85,46.91,46.85,46.9,121400.0,38.2525,38.3015,38.2525,38.2933,121400.0
2013-11-11 14:00:00,46.89,46.9,46.84,46.88,90100.0,38.2852,38.2933,38.2443,38.277,90100.0
2013-11-11 14:30:00,46.88,46.9,46.84,46.87,106900.0,38.277,38.2933,38.2443,38.2688,106900.0
2013-11-11 15:00:00,46.86,46.87,46.81,46.84,137200.0,38.2607,38.2688,38.2198,38.2443,137200.0
2013-11-11 15:30:00,46.84,46.84,46.72,46.8,315200.0,38.2443,38.2443,38.1464,38.2117,315200.0
2013-11-12 09:30:00,46.56,46.7,46.39,46.47,194900.0,38.0157,38.13,37.8769,37.9422,194900.0
2013-11-12 10:00:00,46.48,46.54,46.43,46.45,152100.0,37.9504,37.9994,37.9096,37.9259,152100.0
2013-11-12 10:30:00,46.46,46.47,46.35,46.36,111100.0,37.9341,37.9422,37.8443,37.8524,111100.0
2013-11-12 11:00:00,46.36,46.37,46.32,46.36,110000.0,37.8524,37.8606,37.8198,37.8524,110000.0
2013-11-12 11:30:00,46.35,46.39,46.19,46.19,106900.0,37.8443,37.8769,37.7136,37.7136,106900.0
2013-11-12 12:00:00,46.2,46.21,46.05,46.07,106400.0,37.7218,37.73,37.5993,37.6156,106400.0
2013-11-12 12:30:00,46.07,46.17,46.03,46.14,74700.0,37.6156,37.6973,37.583,37.6728,74700.0
2013-11-12 13:00:00,46.13,46.25,46.13,46.23,73600.0,37.6646,37.7626,37.6646,37.7463,73600.0
2013-11-12 13:30:00,46.23,46.23,46.12,46.16,83700.0,37.7463,37.7463,37.6565,37.6891,83700.0
2013-11-12 14:00:00,46.15,46.18,46.11,46.13,58600.0,37.681,37.7055,37.6483,37.6646,58600.0
2013-11-12 14:30:00,46.13,46.26,46.12,46.25,93500.0,37.6646,37.7708,37.6565,37.7626,93500.0
2013-11-12 15:00:00,46.26,46.29,46.18,46.18,102300.0,37.7708,37.7953,37.7055,37.7055,102300.0
2013-11-12 15:30:00,46.18,46.27,46.18,46.24,301200.0,37.7055,37.7789,37.7055,37.7544,301200.0
2013-11-13 09:30:00,46.13,46.27,46.01,46.14,233200.0,37.6646,37.7789,37.5667,37.6728,233200.0
2013-11-13 10:00:00,46.15,46.25,46.12,46.21,245200.0,37.681,37.7626,37.6565,37.73,245200.0
2013-11-13 10:30:00,46.22,46.23,46.11,46.11,147000.0,37.7381,37.7463,37.6483,37.6483,147000.0
2013-11-13 11:00:00,46.1,46.16,46.09,46.12,77000.0,37.6401,37.6891,37.632,37.6565,77000.0
2013-11-13 11:30:00,46.13,46.16,46.08,46.15,89500.0,37.6646,37.6891,37.6238,37.681,89500.0
2013-11-13 12:00:00,46.14,46.19,46.12,46.16,84400.0,37.6728,37.7136,37.6565,37.6891,84400.0
2013-11-13 12:30:00,46.17,46.24,46.16,46.23,96900.0,37.6973,37.7544,37.6891,37.7463,96900.0
2013-11-13 13:00:00,46.24,46.32,46.23,46.29,52400.0,37.7544,37.8198,37.7463,37.7953,52400.0
2013-11-13 13:30:00,46.29,46.38,46.27,46.31,79900.0,37.7953,37.8688,37.7789,37.8116,79900.0
2013-11-13 14:00:00,46.32,46.34,46.26,46.32,65100.0,37.8198,37.8361,37.7708,37.8198,65100.0
2013-11-13 14:30:00,46.32,46.32,46.25,46.27,55300.0,37.8198,37.8198,37.7626,37.7789,55300.0
2013-11-13 15:00:00,46.26,46.33,46.25,46.32,97100.0,37.7708,37.8279,37.7626,37.8198,97100.0
2013-11-13 15:30:00,46.32,46.42,46.3,46.41,245700.0,37.8198,37.9014,37.8034,37.8933,245700.0
2013-11-14 09:30:00,46.55,46.79,46.51,46.66,152000.0,38.0076,38.2035,37.9749,38.0974,152000.0
2013-11-14 10:00:00,46.67,46.76,46.59,46.68,85900.0,38.1055,38.179,38.0402,38.1137,85900.0
2013-11-14 10:30:00,46.69,46.9,46.69,46.89,85200.0,38.1219,38.2933,38.1219,38.2852,85200.0
2013-11-14 11:00:00,46.88,47.0,46.87,46.95,116400.0,38.277,38.375,38.2688,38.3342,116400.0
2013-11-14 11:30:00,46.96,46.97,46.85,46.93,109900.0,38.3423,38.3505,38.2525,38.3178,109900.0
2013-11-14 12:00:00,46.94,46.97,46.89,46.93,96100.0,38.326,38.3505,38.2852,38.3178,96100.0
2013-11-14 12:30:00,46.93,47.0,46.93,46.94,47000.0,38.3178,38.375,38.3178,38.326,47000.0
2013-11-14 13:00:00,46.95,47.0,46.95,46.96,51400.0,38.3342,38.375,38.3342,38.3423,51400.0
2013-11-14 13:30:00,46.95,46.96,46.92,46.93,57700.0,38.3342,38.3423,38.3097,38.3178,57700.0
2013-11-14 14:00:00,46.93,46.99,46.91,46.97,80600.0,38.3178,38.3668,38.3015,38.3505,80600.0
2013-11-14 14:30:00,46.96,46.99,46.92,46.96,76800.0,38.3423,38.3668,38.3097,38.3423,76800.0
2013-11-14 15:00:00,46.96,47.0,46.94,46.99,98000.0,38.3423,38.375,38.326,38.3668,98000.0
2013-11-14 15:30:00,47.0,47.0,46.92,46.96,272500.0,38.375,38.375,38.3097,38.3423,272500.0
2013-11-15 09:30:00,46.98,47.15,46.98,47.1,311600.0,38.3586,38.4975,38.3586,38.4566,311600.0
2013-11-15 10:00:00,47.1,47.12,47.0,47.01,154800.0,38.4566,38.473,38.375,38.3831,154800.0
2013-11-15 10:30:00,47.01,47.07,46.96,47.04,164500.0,38.3831,38.4321,38.3423,38.4076,164500.0
2013-11-15 11:00:00,47.04,47.08,47.0,47.04,85400.0,38.4076,38.4403,38.375,38.4076,85400.0
2013-11-15 11:30:00,47.04,47.09,47.0,47.06,118300.0,38.4076,38.4485,38.375,38.424,118300.0
2013-11-15 12:00:00,47.06,47.12,47.0,47.01,58800.0,38.424,38.473,38.375,38.3831,58800.0
2013-11-15 12:30:00,47.01,47.09,47.0,47.06,396500.0,38.3831,38.4485,38.375,38.424,396500.0
2013-11-15 13:00:00,47.06,47.11,47.05,47.07,50400.0,38.424,38.4648,38.4158,38.4321,50400.0
2013-11-15 13:30:00,47.07,47.14,47.07,47.13,36500.0,38.4321,38.4893,38.4321,38.4811,36500.0
2013-11-15 14:00:00,47.12,47.2,47.12,47.19,64700.0,38.473,38.5383,38.473,38.5301,64700.0
2013-11-15 14:30:00,47.19,47.21,47.16,47.19,34500.0,38.5301,38.5464,38.5056,38.5301,34500.0
2013-11-15 15:00:00,47.19,47.3,47.17,47.29,72600.0,38.5301,38.6199,38.5138,38.6118,72600.0
2013-11-15 15:30:00,47.29,47.31,47.22,47.26,276600.0,38.6118,38.6281,38.5546,38.5873,276600.0
2013-11-18 09:30:00,47.25,47.48,47.08,47.1,127600.0,38.5791,38.7669,38.4403,38.4566,127600.0
2013-11-18 10:00:00,47.1,47.23,47.07,47.22,88000.0,38.4566,38.5628,38.4321,38.5546,88000.0
2013-11-18 10:30:00,47.23,47.37,47.22,47.32,98100.0,38.5628,38.6771,38.5546,38.6363,98100.0
2013-11-18 11:00:00,47.32,47.4,47.32,47.37,96000.0,38.6363,38.7016,38.6363,38.6771,96000.0
2013-11-18 11:30:00,47.38,47.4,47.26,47.36,106100.0,38.6852,38.7016,38.5873,38.6689,106100.0
2013-11-18 12:00:00,47.35,47.4,47.32,47.4,124400.0,38.6608,38.7016,38.6363,38.7016,124400.0
2013-11-18 12:30:00,47.4,47.42,47.33,47.34,97900.0,38.7016,38.7179,38.6444,38.6526,97900.0
2013-11-18 13:00:00,47.34,47.47,47.3,47.46,172100.0,38.6526,38.7587,38.6199,38.7506,172100.0
2013-11-18 13:30:00,47.46,47.52,47.44,47.47,85100.0,38.7506,38.7996,38.7342,38.7587,85100.0
2013-11-18 14:00:00,47.48,47.48,47.38,47.44,87400.0,38.7669,38.7669,38.6852,38.7342,87400.0
2013-11-18 14:30:00,47.44,47.44,47.36,47.4,93100.0,38.7342,38.7342,38.6689,38.7016,93100.0
2013-11-18 15:00:00,47.39,47.39,47.2,47.24,187000.0,38.6934,38.6934,38.5383,38.5709,187000.0
2013-11-18 15:30:00,47.24,47.27,47.16,47.27,342700.0,38.5709,38.5954,38.5056,38.5954,342700.0
2013-11-19 09:30:00,47.18,47.23,47.08,47.19,187500.0,38.5219,38.5628,38.4403,38.5301,187500.0
2013-11-19 10:00:00,47.2,47.29,47.17,47.25,248000.0,38.5383,38.6118,38.5138,38.5791,248000.0
2013-11-19 10:30:00,47.27,47.31,47.12,47.15,137600.0,38.5954,38.6281,38.473,38.4975,137600.0
2013-11-19 11:00:00,47.16,47.2,47.08,47.11,102600.0,38.5056,38.5383,38.4403,38.4648,102600.0
2013-11-19 11:30:00,47.11,47.21,47.09,47.19,101100.0,38.4648,38.5464,38.4485,38.5301,101100.0
2013-11-19 12:00:00,47.19,47.29,47.17,47.27,98900.0,38.5301,38.6118,38.5138,38.5954,98900.0
2013-11-19 12:30:00,47.26,47.3,47.16,47.16,89600.0,38.5873,38.6199,38.5056,38.5056,89600.0
2013-11-19 13:00:00,47.16,47.18,47.09,47.11,83200.0,38.5056,38.5219,38.4485,38.4648,83200.0
2013-11-19 13:30:00,47.1,47.2,47.07,47.16,91600.0,38.4566,38.5383,38.4321,38.5056,91600.0
2013-11-19 14:00:00,47.15,47.2,47.13,47.16,122700.0,38.4975,38.5383,38.4811,38.5056,122700.0
2013-11-19 14:30:00,47.15,47.22,47.14,47.16,151700.0,38.4975,38.5546,38.4893,38.5056,151700.0
2013-11-19 15:00:00,47.16,47.23,47.15,47.16,107200.0,38.5056,38.5628,38.4975,38.5056,107200.0
2013-11-19 15:30:00,47.17,47.17,47.08,47.15,287400.0,38.5138,38.5138,38.4403,38.4975,287400.0
2013-11-20 09:30:00,47.23,47.34,47.12,47.3,138500.0,38.5628,38.6526,38.473,38.6199,138500.0
2013-11-20 10:00:00,47.29,47.31,47.22,47.27,238100.0,38.6118,38.6281,38.5546,38.5954,238100.0
2013-11-20 10:30:00,47.27,47.29,47.24,47.25,175900.0,38.5954,38.6118,38.5709,38.5791,175900.0
2013-11-20 11:00:00,47.25,47.28,47.21,47.26,139200.0,38.5791,38.6036,38.5464,38.5873,139200.0
2013-11-20 11:30:00,47.26,47.38,47.26,47.32,115400.0,38.5873,38.6852,38.5873,38.6363,115400.0
2013-11-20 12:00:00,47.32,47.32,47.25,47.25,96800.0,38.6363,38.6363,38.5791,38.5791,96800.0
2013-11-20 12:30:00,47.25,47.28,47.25,47.27,25400.0,38.5791,38.6036,38.5791,38.5954,25400.0
2013-11-20 13:00:00,47.26,47.27,47.24,47.26,36300.0,38.5873,38.5954,38.5709,38.5873,36300.0
2013-11-20 13:30:00,47.27,47.3,47.25,47.25,29800.0,38.5954,38.6199,38.5791,38.5791,29800.0
2013-11-20 14:00:00,47.25,47.3,47.18,47.26,184100.0,38.5791,38.6199,38.5219,38.5873,184100.0
2013-11-20 14:30:00,47.26,47.28,47.07,47.1,71300.0,38.5873,38.6036,38.4321,38.4566,71300.0
2013-11-20 15:00:00,47.1,47.1,46.99,47.04,102800.0,38.4566,38.4566,38.3668,38.4076,102800.0
2013-11-20 15:30:00,47.03,47.15,47.0,47.11,159400.0,38.3995,38.4975,38.375,38.4648,159400.0
2013-11-21 09:30:00,47.26,47.36,47.17,47.26,78100.0,38.5873,38.6689,38.5138,38.5873,78100.0
2013-11-21 10:00:00,47.25,47.3,47.22,47.23,93700.0,38.5791,38.6199,38.5546,38.5628,93700.0
2013-11-21 10:30:00,47.25,47.43,47.24,47.4,199400.0,38.5791,38.7261,38.5709,38.7016,199400.0
2013-11-21 11:00:00,47.4,47.42,47.31,47.38,107400.0,38.7016,38.7179,38.6281,38.6852,107400.0
2013-11-21 11:30:00,47.37,47.53,47.34,47.52,71300.0,38.6771,38.8077,38.6526,38.7996,71300.0
2013-11-21 12:00:00,47.52,47.55,47.47,47.52,125600.0,38.7996,38.824,38.7587,38.7996,125600.0
2013-11-21 12:30:00,47.53,47.54,47.43,47.45,56800.0,38.8077,38.8159,38.7261,38.7424,56800.0
2013-11-21 13:00:00,47.44,47.57,47.43,47.57,244600.0,38.7342,38.8404,38.7261,38.8404,244600.0
2013-11-21 13:30:00,47.56,47.69,47.55,47.65,161600.0,38.8322,38.9384,38.824,38.9057,161600.0
2013-11-21 14:00:00,47.66,47.7,47.64,47.67,86500.0,38.9139,38.9465,38.8975,38.922,86500.0
2013-11-21 14:30:00,47.66,47.74,47.63,47.71,95100.0,38.9139,38.9792,38.8894,38.9547,95100.0
2013-11-21 15:00:00,47.71,47.79,47.7,47.79,143800.0,38.9547,39.02,38.9465,39.02,143800.0
2013-11-21 15:30:00,47.79,47.81,47.72,47.78,376200.0,39.02,39.0363,38.9629,39.0118,376200.0
2013-11-22 09:30:00,47.79,47.79,47.56,47.68,90600.0,39.02,39.02,38.8322,38.9302,90600.0
2013-11-22 10:00:00,47.67,47.74,47.65,47.74,86800.0,38.922,38.9792,38.9057,38.9792,86800.0
2013-11-22 10:30:00,47.74,47.74,47.6,47.6,73000.0,38.9792,38.9792,38.8649,38.8649,73000.0
2013-11-22 11:00:00,47.6,47.61,47.51,47.59,93200.0,38.8649,38.873,38.7914,38.8567,93200.0
2013-11-22 11:30:00,47.59,47.78,47.59,47.75,110600.0,38.8567,39.0118,38.8567,38.9873,110600.0
2013-11-22 12:00:00,47.75,47.8,47.71,47.72,70800.0,38.9873,39.0282,38.9547,38.9629,70800.0
2013-11-22 12:30:00,47.72,47.74,47.67,47.7,42700.0,38.9629,38.9792,38.922,38.9465,42700.0
2013-11-22 13:00:00,47.69,47.77,47.69,47.76,51200.0,38.9384,39.0037,38.9384,38.9955,51200.0
2013-11-22 13:30:00,47.77,47.81,47.73,47.78,65300.0,39.0037,39.0363,38.971,39.0118,65300.0
2013-11-22 14:00:00,47.79,47.87,47.77,47.86,77900.0,39.02,39.0853,39.0037,39.0772,77900.0
2013-11-22 14:30:00,47.87,47.88,47.82,47.82,54500.0,39.0853,39.0935,39.0445,39.0445,54500.0
2013-11-22 15:00:00,47.82,47.9,47.82,47.88,97100.0,39.0445,39.1098,39.0445,39.0935,97100.0
2013-11-22 15:30:00,47.88,47.95,47.88,47.92,217200.0,39.0935,39.1506,39.0935,39.1261,217200.0
2013-11-25 09:30:00,47.92,47.97,47.81,47.91,92500.0,39.1261,39.167,39.0363,39.118,92500.0
2013-11-25 10:00:00,47.91,47.95,47.81,47.81,100900.0,39.118,39.1506,39.0363,39.0363,100900.0
2013-11-25 10:30:00,47.81,47.82,47.73,47.75,89600.0,39.0363,39.0445,38.971,38.9873,89600.0
2013-11-25 11:00:00,47.75,47.76,47.71,47.75,70600.0,38.9873,38.9955,38.9547,38.9873,70600.0
2013-11-25 11:30:00,47.75,47.8,47.7,47.76,138800.0,38.9873,39.0282,38.9465,38.9955,138800.0
2013-11-25 12:00:00,47.75,47.77,47.65,47.77,118900.0,38.9873,39.0037,38.9057,39.0037,118900.0
2013-11-25 12:30:00,47.76,47.79,47.74,47.78,39000.0,38.9955,39.02,38.9792,39.0118,39000.0
2013-11-25 13:00:00,47.77,47.79,47.74,47.74,57600.0,39.0037,39.02,38.9792,38.9792,57600.0
2013-11-25 13:30:00,47.74,47.79,47.68,47.79,107600.0,38.9792,39.02,38.9302,39.02,107600.0
2013-11-25 14:00:00,47.79,47.83,47.76,47.8,100200.0,39.02,39.0527,38.9955,39.0282,100200.0
2013-11-25 14:30:00,47.8,47.82,47.7,47.72,68200.0,39.0282,39.0445,38.9465,38.9629,68200.0
2013-11-25 15:00:00,47.72,47.72,47.61,47.66,127800.0,38.9629,38.9629,38.873,38.9139,127800.0
2013-11-25 15:30:00,47.66,47.73,47.58,47.69,286600.0,38.9139,38.971,38.8485,38.9384,286600.0
2013-11-26 09:30:00,47.67,47.89,47.52,47.78,114800.0,38.922,39.1017,38.7996,39.0118,114800.0
2013-11-26 10:00:00,47.78,47.8,47.47,47.48,194400.0,39.0118,39.0282,38.7587,38.7669,194400.0
2013-11-26 10:30:00,47.47,47.59,47.44,47.59,225300.0,38.7587,38.8567,38.7342,38.8567,225300.0
2013-11-26 11:00:00,47.58,47.66,47.55,47.55,239900.0,38.8485,38.9139,38.824,38.824,239900.0
2013-11-26 11:30:00,47.55,47.64,47.53,47.6,64800.0,38.824,38.8975,38.8077,38.8649,64800.0
2013-11-26 12:00:00,47.59,47.69,47.59,47.68,114100.0,38.8567,38.9384,38.8567,38.9302,114100.0
2013-11-26 12:30:00,47.68,47.68,47.54,47.55,142600.0,38.9302,38.9302,38.8159,38.824,142600.0
2013-11-26 13:00:00,47.55,47.56,47.5,47.52,60400.0,38.824,38.8322,38.7832,38.7996,60400.0
2013-11-26 13:30:00,47.51,47.57,47.5,47.54,102500.0,38.7914,38.8404,38.7832,38.8159,102500.0
2013-11-26 14:00:00,47.53,47.56,47.52,47.54,75900.0,38.8077,38.8322,38.7996,38.8159,75900.0
2013-11-26 14:30:00,47.54,47.57,47.52,47.55,130200.0,38.8159,38.8404,38.7996,38.824,130200.0
2013-11-26 15:00:00,47.56,47.66,47.52,47.66,146900.0,38.8322,38.9139,38.7996,38.9139,146900.0
2013-11-26 15:30:00,47.65,47.68,47.48,47.5,346900.0,38.9057,38.9302,38.7669,38.7832,346900.0
2013-11-27 09:30:00,47.48,47.7,47.48,47.65,93400.0,38.7669,38.9465,38.7669,38.9057,93400.0
2013-11-27 10:00:00,47.65,47.7,47.6,47.65,107600.0,38.9057,38.9465,38.8649,38.9057,107600.0
2013-11-27 10:30:00,47.64,47.68,47.61,47.65,73700.0,38.8975,38.9302,38.873,38.9057,73700.0
2013-11-27 11:00:00,47.65,47.69,47.6,47.62,64200.0,38.9057,38.9384,38.8649,38.8812,64200.0
2013-11-27 11:30:00,47.61,47.63,47.59,47.59,33600.0,38.873,38.8894,38.8567,38.8567,33600.0
2013-11-27 12:00:00,47.59,47.6,47.52,47.53,40900.0,38.8567,38.8649,38.7996,38.8077,40900.0
2013-11-27 12:30:00,47.53,47.53,47.43,47.43,29000.0,38.8077,38.8077,38.7261,38.7261,29000.0
2013-11-27 13:00:00,47.42,47.45,47.35,47.41,26300.0,38.7179,38.7424,38.6608,38.7097,26300.0
2013-11-27 13:30:00,47.42,47.46,47.4,47.43,34100.0,38.7179,38.7506,38.7016,38.7261,34100.0
2013-11-27 14:00:00,47.44,47.5,47.41,47.49,43600.0,38.7342,38.7832,38.7097,38.7751,43600.0
2013-11-27 14:30:00,47.49,47.59,47.49,47.55,45800.0,38.7751,38.8567,38.7751,38.824,45800.0
2013-11-27 15:00:00,47.55,47.6,47.54,47.6,46600.0,38.824,38.8649,38.8159,38.8649,46600.0
2013-11-27 15:30:00,47.6,47.62,47.56,47.6,164400.0,38.8649,38.8812,38.8322,38.8649,164400.0
2013-11-29 09:30:00,47.75,47.83,47.47,47.65,57100.0,38.9873,39.0527,38.7587,38.9057,57100.0
2013-11-29 10:00:00,47.65,47.68,47.53,47.53,82700.0,38.9057,38.9302,38.8077,38.8077,82700.0
2013-11-29 10:30:00,47.53,47.59,47.43,47.45,84700.0,38.8077,38.8567,38.7261,38.7424,84700.0
2013-11-29 11:00:00,47.45,47.58,47.44,47.56,63200.0,38.7424,38.8485,38.7342,38.8322,63200.0
2013-11-29 11:30:00,47.56,47.56,47.5,47.53,51200.0,38.8322,38.8322,38.7832,38.8077,51200.0
2013-11-29 12:00:00,47.53,47.7,47.52,47.68,66000.0,38.8077,38.9465,38.7996,38.9302,66000.0
2013-11-29 12:30:00,47.68,47.75,47.41,47.45,258900.0,38.9302,38.9873,38.7097,38.7424,258900.0
2013-12-02 09:30:00,47.46,47.64,47.29,47.37,84500.0,38.7506,38.8975,38.6118,38.6771,84500.0
2013-12-02 10:00:00,47.39,47.59,47.33,47.59,125300.0,38.6934,38.8567,38.6444,38.8567,125300.0
2013-12-02 10:30:00,47.59,47.67,47.56,47.67,59700.0,38.8567,38.922,38.8322,38.922,59700.0
2013-12-02 11:00:00,47.68,47.72,47.62,47.68,61600.0,38.9302,38.9629,38.8812,38.9302,61600.0
2013-12-02 11:30:00,47.67,47.71,47.65,47.71,46300.0,38.922,38.9547,38.9057,38.9547,46300.0
2013-12-02 12:00:00,47.71,47.76,47.7,47.74,121000.0,38.9547,38.9955,38.9465,38.9792,121000.0
2013-12-02 12:30:00,47.74,47.74,47.69,47.7,35900.0,38.9792,38.9792,38.9384,38.9465,35900.0
2013-12-02 13:00:00,47.7,47.71,47.67,47.68,35700.0,38.9465,38.9547,38.922,38.9302,35700.0
2013-12-02 13:30:00,47.67,47.7,47.64,47.7,73100.0,38.922,38.9465,38.8975,38.9465,73100.0
2013-12-02 14:00:00,47.7,47.71,47.61,47.7,67700.0,38.9465,38.9547,38.873,38.9465,67700.0
2013-12-02 14:30:00,47.7,47.71,47.62,47.69,132700.0,38.9465,38.9547,38.8812,38.9384,132700.0
2013-12-02 15:00:00,47.69,47.7,47.56,47.57,117900.0,38.9384,38.9465,38.8322,38.8404,117900.0
2013-12-02 15:30:00,47.57,47.57,47.43,47.52,316700.0,38.8404,38.8404,38.7261,38.7996,316700.0
2013-12-03 09:30:00,47.26,47.6,47.24,47.58,162400.0,38.5873,38.8649,38.5709,38.8485,162400.0
2013-12-03 10:00:00,47.58,47.72,47.57,47.64,197300.0,38.8485,38.9629,38.8404,38.8975,197300.0
2013-12-03 10:30:00,47.63,47.65,47.53,47.54,98900.0,38.8894,38.9057,38.8077,38.8159,98900.0
2013-12-03 11:00:00,47.53,47.55,47.33,47.35,150000.0,38.8077,38.824,38.6444,38.6608,150000.0
2013-12-03 11:30:00,47.35,47.43,47.34,47.41,91400.0,38.6608,38.7261,38.6526,38.7097,91400.0
2013-12-03 12:00:00,47.41,47.45,47.33,47.4,67300.0,38.7097,38.7424,38.6444,38.7016,67300.0
2013-12-03 12:30:00,47.39,47.4,47.3,47.31,46700.0,38.6934,38.7016,38.6199,38.6281,46700.0
2013-12-03 13:00:00,47.31,47.31,47.22,47.29,79800.0,38.6281,38.6281,38.5546,38.6118,79800.0
2013-12-03 13:30:00,47.3,47.32,47.27,47.27,59100.0,38.6199,38.6363,38.5954,38.5954,59100.0
2013-12-03 14:00:00,47.26,47.36,47.21,47.33,124900.0,38.5873,38.6689,38.5464,38.6444,124900.0
2013-12-03 14:30:00,47.33,47.49,47.3,47.47,118200.0,38.6444,38.7751,38.6199,38.7587,118200.0
2013-12-03 15:00:00,47.47,47.47,47.33,47.33,87800.0,38.7587,38.7587,38.6444,38.6444,87800.0
2013-12-03 15:30:00,47.33,47.4,47.31,47.39,290300.0,38.6444,38.7016,38.6281,38.6934,290300.0
2013-12-04 09:30:00,47.18,47.38,47.07,47.15,188100.0,38.5219,38.6852,38.4321,38.4975,188100.0
2013-12-04 10:00:00,47.14,47.51,47.13,47.51,138400.0,38.4893,38.7914,38.4811,38.7914,138400.0
2013-12-04 10:30:00,47.52,47.62,47.4,47.52,138200.0,38.7996,38.8812,38.7016,38.7996,138200.0
2013-12-04 11:00:00,47.51,47.51,47.29,47.3,105700.0,38.7914,38.7914,38.6118,38.6199,105700.0
2013-12-04 11:30:00,47.3,47.34,47.18,47.29,120400.0,38.6199,38.6526,38.5219,38.6118,120400.0
2013-12-04 12:00:00,47.29,47.29,47.06,47.07,73700.0,38.6118,38.6118,38.424,38.4321,73700.0
2013-12-04 12:30:00,47.07,47.14,47.04,47.06,71300.0,38.4321,38.4893,38.4076,38.424,71300.0
2013-12-04 13:00:00,47.06,47.1,46.75,46.75,117800.0,38.424,38.4566,38.1709,38.1709,117800.0
2013-12-04 13:30:00,46.74,46.86,46.69,46.82,114400.0,38.1627,38.2607,38.1219,38.228,114400.0
2013-12-04 14:00:00,46.81,46.97,46.79,46.94,129100.0,38.2198,38.3505,38.2035,38.326,129100.0
2013-12-04 14:30:00,46.94,47.16,46.94,47.15,73300.0,38.326,38.5056,38.326,38.4975,73300.0
2013-12-04 15:00:00,47.15,47.31,47.13,47.3,88100.0,38.4975,38.6281,38.4811,38.6199,88100.0
2013-12-04 15:30:00,47.3,47.39,47.22,47.23,286000.0,38.6199,38.6934,38.5546,38.5628,286000.0
2013-12-05 09:30:00,47.09,47.36,47.03,47.32,157700.0,38.4485,38.6689,38.3995,38.6363,157700.0
2013-12-05 10:00:00,47.31,47.5,47.3,47.38,80700.0,38.6281,38.7832,38.6199,38.6852,80700.0
2013-12-05 10:30:00,47.38,47.39,47.18,47.21,220900.0,38.6852,38.6934,38.5219,38.5464,220900.0
2013-12-05 11:00:00,47.21,47.22,47.13,47.17,323700.0,38.5464,38.5546,38.4811,38.5138,323700.0
2013-12-05 11:30:00,47.17,47.21,47.15,47.16,86800.0,38.5138,38.5464,38.4975,38.5056,86800.0
2013-12-05 12:00:00,47.16,47.25,47.15,47.2,87900.0,38.5056,38.5791,38.4975,38.5383,87900.0
2013-12-05 12:30:00,47.19,47.3,47.18,47.27,86000.0,38.5301,38.6199,38.5219,38.5954,86000.0
2013-12-05 13:00:00,47.27,47.3,47.21,47.26,79400.0,38.5954,38.6199,38.5464,38.5873,79400.0
2013-12-05 13:30:00,47.27,47.32,47.2,47.21,113500.0,38.5954,38.6363,38.5383,38.5464,113500.0
2013-12-05 14:00:00,47.22,47.27,47.17,47.25,62800.0,38.5546,38.5954,38.5138,38.5791,62800.0
2013-12-05 14:30:00,47.26,47.31,47.19,47.21,141700.0,38.5873,38.6281,38.5301,38.5464,141700.0
2013-12-05 15:00:00,47.21,47.26,47.18,47.2,94000.0,38.5464,38.5873,38.5219,38.5383,94000.0
2013-12-05 15:30:00,47.19,47.27,47.16,47.2,332500.0,38.5301,38.5954,38.5056,38.5383,332500.0
2013-12-06 09:30:00,47.58,47.79,47.54,47.62,269900.0,38.8485,39.02,38.8159,38.8812,269900.0
2013-12-06 10:00:00,47.63,47.69,47.57,47.65,152900.0,38.8894,38.9384,38.8404,38.9057,152900.0
2013-12-06 10:30:00,47.64,47.64,47.52,47.56,142100.0,38.8975,38.8975,38.7996,38.8322,142100.0
2013-12-06 11:00:00,47.57,47.72,47.56,47.68,231800.0,38.8404,38.9629,38.8322,38.9302,231800.0
2013-12-06 11:30:00,47.69,47.72,47.63,47.71,75600.0,38.9384,38.9629,38.8894,38.9547,75600.0
2013-12-06 12:00:00,47.71,47.74,47.67,47.7,80600.0,38.9547,38.9792,38.922,38.9465,80600.0
2013-12-06 12:30:00,47.71,47.74,47.69,47.71,99700.0,38.9547,38.9792,38.9384,38.9547,99700.0
2013-12-06 13:00:00,47.71,47.77,47.69,47.73,112300.0,38.9547,39.0037,38.9384,38.971,112300.0
2013-12-06 13:30:00,47.73,47.88,47.73,47.86,70200.0,38.971,39.0935,38.971,39.0772,70200.0
2013-12-06 14:00:00,47.86,47.97,47.86,47.96,75500.0,39.0772,39.167,39.0772,39.1588,75500.0
2013-12-06 14:30:00,47.96,47.97,47.9,47.92,132600.0,39.1588,39.167,39.1098,39.1261,132600.0
2013-12-06 15:00:00,47.92,47.93,47.89,47.91,117600.0,39.1261,39.1343,39.1017,39.118,117600.0
2013-12-06 15:30:00,47.91,48.04,47.84,48.02,418500.0,39.118,39.2241,39.0608,39.2078,418500.0
2013-12-09 09:30:00,48.08,48.28,48.02,48.27,164800.0,39.2568,39.4201,39.2078,39.4119,164800.0
2013-12-09 10:00:00,48.27,48.28,48.14,48.2,102300.0,39.4119,39.4201,39.3058,39.3548,102300.0
2013-12-09 10:30:00,48.19,48.36,48.15,48.34,138600.0,39.3466,39.4854,39.3139,39.4691,138600.0
2013-12-09 11:00:00,48.34,48.34,48.25,48.32,59200.0,39.4691,39.4691,39.3956,39.4527,59200.0
2013-12-09 11:30:00,48.31,48.35,48.28,48.34,81100.0,39.4446,39.4772,39.4201,39.4691,81100.0
2013-12-09 12:00:00,48.33,48.36,48.3,48.3,63500.0,39.4609,39.4854,39.4364,39.4364,63500.0
2013-12-09 12:30:00,48.3,48.32,48.23,48.26,57400.0,39.4364,39.4527,39.3793,39.4038,57400.0
2013-12-09 13:00:00,48.26,48.3,48.22,48.27,39100.0,39.4038,39.4364,39.3711,39.4119,39100.0
2013-12-09 13:30:00,48.27,48.28,48.19,48.22,91000.0,39.4119,39.4201,39.3466,39.3711,91000.0
2013-12-09 14:00:00,48.21,48.24,48.15,48.17,84500.0,39.3629,39.3874,39.3139,39.3303,84500.0
2013-12-09 14:30:00,48.17,48.23,48.15,48.2,84100.0,39.3303,39.3793,39.3139,39.3548,84100.0
2013-12-09 15:00:00,48.21,48.24,48.19,48.21,100600.0,39.3629,39.3874,39.3466,39.3629,100600.0
2013-12-09 15:30:00,48.2,48.32,48.2,48.31,322800.0,39.3548,39.4527,39.3548,39.4446,322800.0
2013-12-10 09:30:00,48.2,48.28,47.95,48.21,123500.0,39.3548,39.4201,39.1506,39.3629,123500.0
2013-12-10 10:00:00,48.21,48.31,48.15,48.3,128000.0,39.3629,39.4446,39.3139,39.4364,128000.0
2013-12-10 10:30:00,48.3,48.34,48.13,48.14,212800.0,39.4364,39.4691,39.2976,39.3058,212800.0
2013-12-10 11:00:00,48.13,48.15,48.02,48.03,94900.0,39.2976,39.3139,39.2078,39.216,94900.0
2013-12-10 11:30:00,48.02,48.02,47.91,47.93,120200.0,39.2078,39.2078,39.118,39.1343,120200.0
2013-12-10 12:00:00,47.93,47.95,47.86,47.86,127200.0,39.1343,39.1506,39.0772,39.0772,127200.0
2013-12-10 12:30:00,47.86,47.95,47.77,47.89,165900.0,39.0772,39.1506,39.0037,39.1017,165900.0
2013-12-10 13:00:00,47.89,47.92,47.77,47.79,113800.0,39.1017,39.1261,39.0037,39.02,113800.0
2013-12-10 13:30:00,47.8,47.8,47.72,47.76,113700.0,39.0282,39.0282,38.9629,38.9955,113700.0
2013-12-10 14:00:00,47.75,47.83,47.74,47.76,194300.0,38.9873,39.0527,38.9792,38.9955,194300.0
2013-12-10 14:30:00,47.77,47.89,47.76,47.89,91400.0,39.0037,39.1017,38.9955,39.1017,91400.0
2013-12-10 15:00:00,47.89,47.98,47.88,47.95,147400.0,39.1017,39.1751,39.0935,39.1506,147400.0
2013-12-10 15:30:00,47.96,47.98,47.8,47.82,404700.0,39.1588,39.1751,39.0282,39.0445,404700.0
2013-12-11 09:30:00,47.86,48.13,47.71,48.0,176800.0,39.0772,39.2976,38.9547,39.1915,176800.0
2013-12-11 10:00:00,47.99,48.01,47.74,47.75,219600.0,39.1833,39.1996,38.9792,38.9873,219600.0
2013-12-11 10:30:00,47.74,47.8,47.69,47.75,83500.0,38.9792,39.0282,38.9384,38.9873,83500.0
2013-12-11 11:00:00,47.76,47.81,47.63,47.68,106200.0,38.9955,39.0363,38.8894,38.9302,106200.0
2013-12-11 11:30:00,47.68,47.7,47.55,47.59,124000.0,38.9302,38.9465,38.824,38.8567,124000.0
2013-12-11 12:00:00,47.6,47.61,47.54,47.59,79300.0,38.8649,38.873,38.8159,38.8567,79300.0
2013-12-11 12:30:00,47.58,47.7,47.58,47.66,69700.0,38.8485,38.9465,38.8485,38.9139,69700.0
2013-12-11 13:00:00,47.66,47.75,47.65,47.68,55700.0,38.9139,38.9873,38.9057,38.9302,55700.0
2013-12-11 13:30:00,47.68,47.82,47.67,47.8,74600.0,38.9302,39.0445,38.922,39.0282,74600.0
2013-12-11 14:00:00,47.79,47.8,47.66,47.69,72300.0,39.02,39.0282,38.9139,38.9384,72300.0
2013-12-11 14:30:00,47.7,47.7,47.56,47.59,139500.0,38.9465,38.9465,38.8322,38.8567,139500.0
2013-12-11 15:00:00,47.59,47.62,47.46,47.47,152000.0,38.8567,38.8812,38.7506,38.7587,152000.0
2013-12-11 15:30:00,47.47,47.54,47.28,47.36,400100.0,38.7587,38.8159,38.6036,38.6689,400100.0
2013-12-12 09:30:00,47.43,47.48,47.26,47.38,106300.0,38.7261,38.7669,38.5873,38.6852,106300.0
2013-12-12 10:00:00,47.37,47.39,47.23,47.28,84100.0,38.6771,38.6934,38.5628,38.6036,84100.0
2013-12-12 10:30:00,47.28,47.46,47.26,47.44,119100.0,38.6036,38.7506,38.5873,38.7342,119100.0
2013-12-12 11:00:00,47.45,47.52,47.35,47.38,107300.0,38.7424,38.7996,38.6608,38.6852,107300.0
2013-12-12 11:30:00,47.39,47.47,47.38,47.38,63400.0,38.6934,38.7587,38.6852,38.6852,63400.0
2013-12-12 12:00:00,47.38,47.42,47.24,47.29,60900.0,38.6852,38.7179,38.5709,38.6118,60900.0
2013-12-12 12:30:00,47.29,47.38,47.26,47.33,70900.0,38.6118,38.6852,38.5873,38.6444,70900.0
2013-12-12 13:00:00,47.33,47.43,47.32,47.41,58400.0,38.6444,38.7261,38.6363,38.7097,58400.0
2013-12-12 13:30:00,47.41,47.49,47.39,47.46,75100.0,38.7097,38.7751,38.6934,38.7506,75100.0
2013-12-12 14:00:00,47.47,47.54,47.44,47.52,129000.0,38.7587,38.8159,38.7342,38.7996,129000.0
2013-12-12 14:30:00,47.52,47.54,47.47,47.52,75300.0,38.7996,38.8159,38.7587,38.7996,75300.0
2013-12-12 15:00:00,47.52,47.53,47.45,47.5,73800.0,38.7996,38.8077,38.7424,38.7832,73800.0
2013-12-12 15:30:00,47.5,47.52,47.29,47.32,379500.0,38.7832,38.7996,38.6118,38.6363,379500.0
2013-12-13 09:30:00,47.44,47.56,47.33,47.35,136000.0,38.7342,38.8322,38.6444,38.6608,136000.0
2013-12-13 10:00:00,47.36,47.39,47.2,47.27,172400.0,38.6689,38.6934,38.5383,38.5954,172400.0
2013-12-13 10:30:00,47.27,47.32,47.19,47.22,81900.0,38.5954,38.6363,38.5301,38.5546,81900.0
2013-12-13 11:00:00,47.23,47.45,47.2,47.41,137000.0,38.5628,38.7424,38.5383,38.7097,137000.0
2013-12-13 11:30:00,47.41,47.51,47.4,47.49,153500.0,38.7097,38.7914,38.7016,38.7751,153500.0
2013-12-13 12:00:00,47.49,47.52,47.45,47.52,89600.0,38.7751,38.7996,38.7424,38.7996,89600.0
2013-12-13 12:30:00,47.52,47.52,47.44,47.51,100600.0,38.7996,38.7996,38.7342,38.7914,100600.0
2013-12-13 13:00:00,47.51,47.53,47.44,47.46,74800.0,38.7914,38.8077,38.7342,38.7506,74800.0
2013-12-13 13:30:00,47.46,47.5,47.43,47.43,79500.0,38.7506,38.7832,38.7261,38.7261,79500.0
2013-12-13 14:00:00,47.43,47.43,47.17,47.23,154100.0,38.7261,38.7261,38.5138,38.5628,154100.0
2013-12-13 14:30:00,47.24,47.34,47.23,47.34,77200.0,38.5709,38.6526,38.5628,38.6526,77200.0
2013-12-13 15:00:00,47.35,47.39,47.3,47.37,138200.0,38.6608,38.6934,38.6199,38.6771,138200.0
2013-12-13 15:30:00,47.36,47.39,47.25,47.26,317800.0,38.6689,38.6934,38.5791,38.5873,317800.0
2013-12-16 09:30:00,47.48,47.7,47.29,47.4,161300.0,38.7669,38.9465,38.6118,38.7016,161300.0
2013-12-16 10:00:00,47.4,47.44,47.34,47.35,96100.0,38.7016,38.7342,38.6526,38.6608,96100.0
2013-12-16 10:30:00,47.35,47.38,47.27,47.32,63200.0,38.6608,38.6852,38.5954,38.6363,63200.0
2013-12-16 11:00:00,47.32,47.32,47.23,47.28,86800.0,38.6363,38.6363,38.5628,38.6036,86800.0
2013-12-16 11:30:00,47.28,47.36,47.23,47.34,141800.0,38.6036,38.6689,38.5628,38.6526,141800.0
2013-12-16 12:00:00,47.34,47.35,47.21,47.27,101500.0,38.6526,38.6608,38.5464,38.5954,101500.0
2013-12-16 12:30:00,47.28,47.39,47.28,47.35,54200.0,38.6036,38.6934,38.6036,38.6608,54200.0
2013-12-16 13:00:00,47.35,47.36,47.25,47.35,55500.0,38.6608,38.6689,38.5791,38.6608,55500.0
2013-12-16 13:30:00,47.34,47.45,47.33,47.41,58400.0,38.6526,38.7424,38.6444,38.7097,58400.0
2013-12-16 14:00:00,47.41,47.45,47.39,47.44,60100.0,38.7097,38.7424,38.6934,38.7342,60100.0
2013-12-16 14:30:00,47.44,47.44,47.35,47.36,87800.0,38.7342,38.7342,38.6608,38.6689,87800.0
2013-12-16 15:00:00,47.36,47.43,47.35,47.39,77400.0,38.6689,38.7261,38.6608,38.6934,77400.0
2013-12-16 15:30:00,47.38,47.44,47.34,47.37,171400.0,38.6852,38.7342,38.6526,38.6771,171400.0
2013-12-17 09:30:00,47.29,47.43,47.08,47.16,99500.0,38.6118,38.7261,38.4403,38.5056,99500.0
2013-12-17 10:00:00,47.16,47.19,47.04,47.1,96200.0,38.5056,38.5301,38.4076,38.4566,96200.0
2013-12-17 10:30:00,47.11,47.22,47.07,47.14,111600.0,38.4648,38.5546,38.4321,38.4893,111600.0
2013-12-17 11:00:00,47.13,47.24,47.12,47.18,97900.0,38.4811,38.5709,38.473,38.5219,97900.0
2013-12-17 11:30:00,47.19,47.32,47.19,47.32,98300.0,38.5301,38.6363,38.5301,38.6363,98300.0
2013-12-17 12:00:00,47.33,47.43,47.3,47.37,76200.0,38.6444,38.7261,38.6199,38.6771,76200.0
2013-12-17 12:30:00,47.38,47.48,47.36,47.47,71600.0,38.6852,38.7669,38.6689,38.7587,71600.0
2013-12-17 13:00:00,47.47,47.49,47.42,47.44,53100.0,38.7587,38.7751,38.7179,38.7342,53100.0
2013-12-17 13:30:00,47.44,47.45,47.41,47.43,48600.0,38.7342,38.7424,38.7097,38.7261,48600.0
2013-12-17 14:00:00,47.42,47.5,47.41,47.41,119700.0,38.7179,38.7832,38.7097,38.7097,119700.0
2013-12-17 14:30:00,47.42,47.42,47.25,47.27,137400.0,38.7179,38.7179,38.5791,38.5954,137400.0
2013-12-17 15:00:00,47.27,47.3,47.24,47.28,119400.0,38.5954,38.6199,38.5709,38.6036,119400.0
2013-12-17 15:30:00,47.29,47.3,47.18,47.2,231300.0,38.6118,38.6199,38.5219,38.5383,231300.0
2013-12-18 09:30:00,47.21,47.5,47.17,47.43,74400.0,38.5464,38.7832,38.5138,38.7261,74400.0
2013-12-18 10:00:00,47.44,47.52,47.33,47.34,94800.0,38.7342,38.7996,38.6444,38.6526,94800.0
2013-12-18 10:30:00,47.33,47.35,47.18,47.22,73700.0,38.6444,38.6608,38.5219,38.5546,73700.0
2013-12-18 11:00:00,47.23,47.34,47.19,47.29,89500.0,38.5628,38.6526,38.5301,38.6118,89500.0
2013-12-18 11:30:00,47.29,47.33,47.27,47.28,76400.0,38.6118,38.6444,38.5954,38.6036,76400.0
2013-12-18 12:00:00,47.28,47.31,47.19,47.21,97800.0,38.6036,38.6281,38.5301,38.5464,97800.0
2013-12-18 12:30:00,47.22,47.24,47.11,47.11,90900.0,38.5546,38.5709,38.4648,38.4648,90900.0
2013-12-18 13:00:00,47.11,47.13,46.94,47.01,200500.0,38.4648,38.4811,38.326,38.3831,200500.0
2013-12-18 13:30:00,47.02,47.26,47.01,47.17,187300.0,38.3913,38.5873,38.3831,38.5138,187300.0
2013-12-18 14:00:00,47.16,47.57,46.85,47.52,315300.0,38.5056,38.8404,38.2525,38.7996,315300.0
2013-12-18 14:30:00,47.52,47.74,47.51,47.73,183900.0,38.7996,38.9792,38.7914,38.971,183900.0
2013-12-18 15:00:00,47.74,47.97,47.68,47.89,267800.0,38.9792,39.167,38.9302,39.1017,267800.0
2013-12-18 15:30:00,47.9,48.15,47.87,48.08,703500.0,39.1098,39.3139,39.0853,39.2568,703500.0
2013-12-19 09:30:00,47.97,48.05,47.77,47.83,108500.0,39.167,39.2323,39.0037,39.0527,108500.0
2013-12-19 10:00:00,47.83,47.85,47.71,47.78,91100.0,39.0527,39.069,38.9547,39.0118,91100.0
2013-12-19 10:30:00,47.77,47.93,47.77,47.86,101200.0,39.0037,39.1343,39.0037,39.0772,101200.0
2013-12-19 11:00:00,47.85,47.96,47.85,47.94,79300.0,39.069,39.1588,39.069,39.1425,79300.0
2013-12-19 11:30:00,47.95,48.05,47.94,48.04,103900.0,39.1506,39.2323,39.1425,39.2241,103900.0
2013-12-19 12:00:00,48.04,48.11,47.98,48.09,80600.0,39.2241,39.2813,39.1751,39.265,80600.0
2013-12-19 12:30:00,48.09,48.12,48.08,48.1,73200.0,39.265,39.2894,39.2568,39.2731,73200.0
2013-12-19 13:00:00,48.11,48.2,48.09,48.11,110800.0,39.2813,39.3548,39.265,39.2813,110800.0
2013-12-19 13:30:00,48.11,48.14,48.07,48.09,65000.0,39.2813,39.3058,39.2486,39.265,65000.0
2013-12-19 14:00:00,48.09,48.12,48.05,48.05,75900.0,39.265,39.2894,39.2323,39.2323,75900.0
2013-12-19 14:30:00,48.05,48.1,48.02,48.06,82400.0,39.2323,39.2731,39.2078,39.2405,82400.0
2013-12-19 15:00:00,48.05,48.16,48.05,48.13,104600.0,39.2323,39.3221,39.2323,39.2976,104600.0
2013-12-19 15:30:00,48.12,48.13,48.01,48.08,289500.0,39.2894,39.2976,39.1996,39.2568,289500.0
2013-12-20 09:30:00,48.07,48.41,48.06,48.3,582700.0,39.2486,39.5262,39.2405,39.4364,582700.0
2013-12-20 10:00:00,48.3,48.32,48.23,48.29,143400.0,39.4364,39.4527,39.3793,39.4282,143400.0
2013-12-20 10:30:00,48.28,48.33,48.17,48.18,128200.0,39.4201,39.4609,39.3303,39.3384,128200.0
2013-12-20 11:00:00,48.19,48.19,48.13,48.17,115300.0,39.3466,39.3466,39.2976,39.3303,115300.0
2013-12-20 11:30:00,48.16,48.3,48.16,48.2,134200.0,39.3221,39.4364,39.3221,39.3548,134200.0
2013-12-20 12:00:00,48.21,48.26,48.18,48.26,106900.0,39.3629,39.4038,39.3384,39.4038,106900.0
2013-12-20 12:30:00,48.25,48.31,48.23,48.26,146800.0,39.3956,39.4446,39.3793,39.4038,146800.0
2013-12-20 13:00:00,48.25,48.28,48.22,48.25,67800.0,39.3956,39.4201,39.3711,39.3956,67800.0
2013-12-20 13:30:00,48.24,48.25,48.21,48.23,155100.0,39.3874,39.3956,39.3629,39.3793,155100.0
2013-12-20 14:00:00,48.23,48.23,48.17,48.19,111600.0,39.3793,39.3793,39.3303,39.3466,111600.0
2013-12-20 14:30:00,48.2,48.21,48.15,48.16,129400.0,39.3548,39.3629,39.3139,39.3221,129400.0
2013-12-20 15:00:00,48.16,48.2,48.12,48.13,197200.0,39.3221,39.3548,39.2894,39.2976,197200.0
2013-12-20 15:30:00,48.13,48.17,48.08,48.13,367900.0,39.2976,39.3303,39.2568,39.2976,367900.0
2013-12-23 09:30:00,48.39,48.45,47.93,47.98,151600.0,39.5099,39.5589,39.1343,39.1751,151600.0
2013-12-23 10:00:00,47.98,48.13,47.95,48.12,144500.0,39.1751,39.2976,39.1506,39.2894,144500.0
2013-12-23 10:30:00,48.12,48.13,48.05,48.09,113500.0,39.2894,39.2976,39.2323,39.265,113500.0
2013-12-23 11:00:00,48.08,48.12,48.03,48.07,124200.0,39.2568,39.2894,39.216,39.2486,124200.0
2013-12-23 11:30:00,48.07,48.21,48.07,48.2,126600.0,39.2486,39.3629,39.2486,39.3548,126600.0
2013-12-23 12:00:00,48.2,48.21,48.13,48.16,109600.0,39.3548,39.3629,39.2976,39.3221,109600.0
2013-12-23 12:30:00,48.17,48.22,48.13,48.14,68600.0,39.3303,39.3711,39.2976,39.3058,68600.0
2013-12-23 13:00:00,48.13,48.14,48.08,48.11,71000.0,39.2976,39.3058,39.2568,39.2813,71000.0
2013-12-23 13:30:00,48.11,48.14,48.01,48.06,94300.0,39.2813,39.3058,39.1996,39.2405,94300.0
2013-12-23 14:00:00,48.05,48.12,48.03,48.07,70100.0,39.2323,39.2894,39.216,39.2486,70100.0
2013-12-23 14:30:00,48.07,48.11,48.07,48.09,117300.0,39.2486,39.2813,39.2486,39.265,117300.0
2013-12-23 15:00:00,48.08,48.16,48.07,48.16,123500.0,39.2568,39.3221,39.2486,39.3221,123500.0
2013-12-23 15:30:00,48.16,48.17,48.05,48.08,500300.0,39.3221,39.3303,39.2323,39.2568,500300.0
2013-12-24 09:30:00,48.06,48.22,47.86,48.04,199000.0,39.2405,39.3711,39.0772,39.2241,199000.0
2013-12-24 10:00:00,48.05,48.35,48.05,48.33,85400.0,39.2323,39.4772,39.2323,39.4609,85400.0
2013-12-24 10:30:00,48.34,48.48,48.33,48.47,93100.0,39.4691,39.5834,39.4609,39.5752,93100.0
2013-12-24 11:00:00,48.47,48.47,48.33,48.35,71400.0,39.5752,39.5752,39.4609,39.4772,71400.0
2013-12-24 11:30:00,48.34,48.36,48.27,48.28,91100.0,39.4691,39.4854,39.4119,39.4201,91100.0
2013-12-24 12:00:00,48.28,48.33,48.26,48.26,105300.0,39.4201,39.4609,39.4038,39.4038,105300.0
2013-12-24 12:30:00,48.25,48.28,48.22,48.28,106500.0,39.3956,39.4201,39.3711,39.4201,106500.0
2013-12-26 09:30:00,48.38,48.45,48.15,48.15,143300.0,39.5017,39.5589,39.3139,39.3139,143300.0
2013-12-26 10:00:00,48.15,48.31,48.15,48.28,56200.0,39.3139,39.4446,39.3139,39.4201,56200.0
2013-12-26 10:30:00,48.29,48.32,48.19,48.28,68200.0,39.4282,39.4527,39.3466,39.4201,68200.0
2013-12-26 11:00:00,48.28,48.31,48.24,48.3,51200.0,39.4201,39.4446,39.3874,39.4364,51200.0
2013-12-26 11:30:00,48.3,48.44,48.3,48.43,68900.0,39.4364,39.5507,39.4364,39.5426,68900.0
2013-12-26 12:00:00,48.43,48.44,48.34,48.42,91300.0,39.5426,39.5507,39.4691,39.5344,91300.0
2013-12-26 12:30:00,48.42,48.46,48.4,48.46,37300.0,39.5344,39.5671,39.5181,39.5671,37300.0
2013-12-26 13:00:00,48.46,48.51,48.45,48.47,54200.0,39.5671,39.6079,39.5589,39.5752,54200.0
2013-12-26 13:30:00,48.47,48.5,48.41,48.48,69300.0,39.5752,39.5997,39.5262,39.5834,69300.0
2013-12-26 14:00:00,48.48,48.49,48.42,48.43,86500.0,39.5834,39.5915,39.5344,39.5426,86500.0
2013-12-26 14:30:00,48.43,48.43,48.34,48.34,82800.0,39.5426,39.5426,39.4691,39.4691,82800.0
2013-12-26 15:00:00,48.34,48.43,48.33,48.41,110300.0,39.4691,39.5426,39.4609,39.5262,110300.0
2013-12-26 15:30:00,48.4,48.42,48.31,48.33,403500.0,39.5181,39.5344,39.4446,39.4609,403500.0
2013-12-27 09:30:00,48.43,48.51,48.36,48.43,98500.0,39.5426,39.6079,39.4854,39.5426,98500.0
2013-12-27 10:00:00,48.42,48.51,48.35,48.35,70500.0,39.5344,39.6079,39.4772,39.4772,70500.0
2013-12-27 10:30:00,48.34,48.35,48.23,48.26,85900.0,39.4691,39.4772,39.3793,39.4038,85900.0
2013-12-27 11:00:00,48.26,48.33,48.23,48.27,98200.0,39.4038,39.4609,39.3793,39.4119,98200.0
2013-12-27 11:30:00,48.27,48.31,48.22,48.26,150000.0,39.4119,39.4446,39.3711,39.4038,150000.0
2013-12-27 12:00:00,48.26,48.33,48.26,48.3,96700.0,39.4038,39.4609,39.4038,39.4364,96700.0
2013-12-27 12:30:00,48.3,48.34,48.28,48.3,47500.0,39.4364,39.4691,39.4201,39.4364,47500.0
2013-12-27 13:00:00,48.3,48.36,48.28,48.33,53400.0,39.4364,39.4854,39.4201,39.4609,53400.0
2013-12-27 13:30:00,48.33,48.33,48.3,48.32,47100.0,39.4609,39.4609,39.4364,39.4527,47100.0
2013-12-27 14:00:00,48.32,48.37,48.3,48.34,62200.0,39.4527,39.4936,39.4364,39.4691,62200.0
2013-12-27 14:30:00,48.34,48.36,48.32,48.33,39100.0,39.4691,39.4854,39.4527,39.4609,39100.0
2013-12-27 15:00:00,48.32,48.36,48.32,48.35,55000.0,39.4527,39.4854,39.4527,39.4772,55000.0
2013-12-27 15:30:00,48.35,48.36,48.29,48.3,205300.0,39.4772,39.4854,39.4282,39.4364,205300.0
2013-12-30 09:30:00,48.34,48.47,48.25,48.25,101500.0,39.4691,39.5752,39.3956,39.3956,101500.0
2013-12-30 10:00:00,48.25,48.28,48.21,48.25,118800.0,39.3956,39.4201,39.3629,39.3956,118800.0
2013-12-30 10:30:00,48.25,48.27,48.12,48.12,213400.0,39.3956,39.4119,39.2894,39.2894,213400.0
2013-12-30 11:00:00,48.12,48.16,48.06,48.15,108800.0,39.2894,39.3221,39.2405,39.3139,108800.0
2013-12-30 11:30:00,48.15,48.25,48.15,48.24,76300.0,39.3139,39.3956,39.3139,39.3874,76300.0
2013-12-30 12:00:00,48.24,48.26,48.22,48.22,57900.0,39.3874,39.4038,39.3711,39.3711,57900.0
2013-12-30 12:30:00,48.22,48.28,48.22,48.23,66800.0,39.3711,39.4201,39.3711,39.3793,66800.0
2013-12-30 13:00:00,48.23,48.26,48.21,48.22,75000.0,39.3793,39.4038,39.3629,39.3711,75000.0
2013-12-30 13:30:00,48.23,48.25,48.19,48.21,124400.0,39.3793,39.3956,39.3466,39.3629,124400.0
2013-12-30 14:00:00,48.21,48.23,48.17,48.2,108200.0,39.3629,39.3793,39.3303,39.3548,108200.0
2013-12-30 14:30:00,48.2,48.21,48.18,48.2,83400.0,39.3548,39.3629,39.3384,39.3548,83400.0
2013-12-30 15:00:00,48.2,48.21,48.17,48.17,106200.0,39.3548,39.3629,39.3303,39.3303,106200.0
2013-12-30 15:30:00,48.18,48.21,48.17,48.21,228900.0,39.3384,39.3629,39.3303,39.3629,228900.0
2013-12-31 09:30:00,48.2,48.56,48.2,48.42,88100.0,39.3548,39.6487,39.3548,39.5344,88100.0
2013-12-31 10:00:00,48.43,48.46,48.35,48.38,60100.0,39.5426,39.5671,39.4772,39.5017,60100.0
2013-12-31 10:30:00,48.38,48.44,48.35,48.39,37600.0,39.5017,39.5507,39.4772,39.5099,37600.0
2013-12-31 11:00:00,48.39,48.49,48.39,48.47,38800.0,39.5099,39.5915,39.5099,39.5752,38800.0
2013-12-31 11:30:00,48.47,48.48,48.36,48.38,55700.0,39.5752,39.5834,39.4854,39.5017,55700.0
2013-12-31 12:00:00,48.37,48.38,48.3,48.35,56400.0,39.4936,39.5017,39.4364,39.4772,56400.0
2013-12-31 12:30:00,48.35,48.37,48.32,48.36,89200.0,39.4772,39.4936,39.4527,39.4854,89200.0
2013-12-31 13:00:00,48.36,48.37,48.3,48.36,32200.0,39.4854,39.4936,39.4364,39.4854,32200.0
2013-12-31 13:30:00,48.36,48.39,48.33,48.35,33600.0,39.4854,39.5099,39.4609,39.4772,33600.0
2013-12-31 14:00:00,48.36,48.37,48.28,48.29,49200.0,39.4854,39.4936,39.4201,39.4282,49200.0
2013-12-31 14:30:00,48.29,48.3,48.18,48.22,55700.0,39.4282,39.4364,39.3384,39.3711,55700.0
2013-12-31 15:00:00,48.23,48.3,48.2,48.28,45200.0,39.3793,39.4364,39.3548,39.4201,45200.0
2013-12-31 15:30:00,48.28,48.4,48.27,48.37,193900.0,39.4201,39.5181,39.4119,39.4936,193900.0
2014-01-02 09:30:00,48.01,48.15,47.91,48.0,147000.0,39.1996,39.3139,39.118,39.1915,147000.0
2014-01-02 10:00:00,47.97,48.02,47.83,47.94,96200.0,39.167,39.2078,39.0527,39.1425,96200.0
2014-01-02 10:30:00,47.93,48.01,47.87,47.95,81800.0,39.1343,39.1996,39.0853,39.1506,81800.0
2014-01-02 11:00:00,47.96,47.96,47.85,47.87,78700.0,39.1588,39.1588,39.069,39.0853,78700.0
2014-01-02 11:30:00,47.87,47.89,47.73,47.78,91600.0,39.0853,39.1017,38.971,39.0118,91600.0
2014-01-02 12:00:00,47.79,47.83,47.78,47.79,52700.0,39.02,39.0527,39.0118,39.02,52700.0
2014-01-02 12:30:00,47.8,47.8,47.73,47.8,46400.0,39.0282,39.0282,38.971,39.0282,46400.0
2014-01-02 13:00:00,47.8,47.82,47.7,47.72,109500.0,39.0282,39.0445,38.9465,38.9629,109500.0
2014-01-02 13:30:00,47.72,47.76,47.68,47.74,70200.0,38.9629,38.9955,38.9302,38.9792,70200.0
2014-01-02 14:00:00,47.74,47.79,47.61,47.65,82800.0,38.9792,39.02,38.873,38.9057,82800.0
2014-01-02 14:30:00,47.65,47.77,47.65,47.73,72900.0,38.9057,39.0037,38.9057,38.971,72900.0
2014-01-02 15:00:00,47.72,47.79,47.7,47.74,117600.0,38.9629,39.02,38.9465,38.9792,117600.0
2014-01-02 15:30:00,47.74,47.83,47.71,47.75,312100.0,38.9792,39.0527,38.9547,38.9873,312100.0
2014-01-03 09:30:00,47.64,47.79,47.61,47.73,135300.0,38.8975,39.02,38.873,38.971,135300.0
2014-01-03 10:00:00,47.73,47.9,47.73,47.88,84600.0,38.971,39.1098,38.971,39.0935,84600.0
2014-01-03 10:30:00,47.89,47.98,47.87,47.92,132500.0,39.1017,39.1751,39.0853,39.1261,132500.0
2014-01-03 11:00:00,47.91,47.97,47.84,47.84,116400.0,39.118,39.167,39.0608,39.0608,116400.0
2014-01-03 11:30:00,47.84,47.91,47.82,47.83,76400.0,39.0608,39.118,39.0445,39.0527,76400.0
2014-01-03 12:00:00,47.83,47.91,47.81,47.87,94400.0,39.0527,39.118,39.0363,39.0853,94400.0
2014-01-03 12:30:00,47.86,47.93,47.83,47.83,95900.0,39.0772,39.1343,39.0527,39.0527,95900.0
2014-01-03 13:00:00,47.84,47.91,47.83,47.86,80000.0,39.0608,39.118,39.0527,39.0772,80000.0
2014-01-03 13:30:00,47.86,47.91,47.83,47.89,102600.0,39.0772,39.118,39.0527,39.1017,102600.0
2014-01-03 14:00:00,47.89,47.93,47.87,47.89,77200.0,39.1017,39.1343,39.0853,39.1017,77200.0
2014-01-03 14:30:00,47.9,48.0,47.88,47.99,87700.0,39.1098,39.1915,39.0935,39.1833,87700.0
2014-01-03 15:00:00,47.99,48.06,47.98,48.03,151900.0,39.1833,39.2405,39.1751,39.216,151900.0
2014-01-03 15:30:00,48.03,48.04,47.81,47.83,379800.0,39.216,39.2241,39.0363,39.0527,379800.0
2014-01-06 09:30:00,48.08,48.14,47.69,47.77,104300.0,39.2568,39.3058,38.9384,39.0037,104300.0
2014-01-06 10:00:00,47.75,47.81,47.62,47.77,93600.0,38.9873,39.0363,38.8812,39.0037,93600.0
2014-01-06 10:30:00,47.78,47.88,47.7,47.71,122600.0,39.0118,39.0935,38.9465,38.9547,122600.0
2014-01-06 11:00:00,47.7,47.74,47.59,47.67,88500.0,38.9465,38.9792,38.8567,38.922,88500.0
2014-01-06 11:30:00,47.68,47.68,47.53,47.62,83100.0,38.9302,38.9302,38.8077,38.8812,83100.0
2014-01-06 12:00:00,47.63,47.65,47.57,47.61,59000.0,38.8894,38.9057,38.8404,38.873,59000.0
2014-01-06 12:30:00,47.6,47.68,47.57,47.62,58200.0,38.8649,38.9302,38.8404,38.8812,58200.0
2014-01-06 13:00:00,47.63,47.65,47.55,47.55,109900.0,38.8894,38.9057,38.824,38.824,109900.0
2014-01-06 13:30:00,47.54,47.72,47.52,47.68,69500.0,38.8159,38.9629,38.7996,38.9302,69500.0
2014-01-06 14:00:00,47.69,47.71,47.62,47.65,41000.0,38.9384,38.9547,38.8812,38.9057,41000.0
2014-01-06 14:30:00,47.65,47.76,47.64,47.75,62100.0,38.9057,38.9955,38.8975,38.9873,62100.0
2014-01-06 15:00:00,47.74,47.76,47.67,47.69,112700.0,38.9792,38.9955,38.922,38.9384,112700.0
2014-01-06 15:30:00,47.68,47.69,47.59,47.59,196700.0,38.9302,38.9384,38.8567,38.8567,196700.0
2014-01-07 09:30:00,47.62,47.92,47.62,47.9,117800.0,38.8812,39.1261,38.8812,39.1098,117800.0
2014-01-07 10:00:00,47.9,48.07,47.87,47.99,164900.0,39.1098,39.2486,39.0853,39.1833,164900.0
2014-01-07 10:30:00,47.98,48.07,47.97,48.0,124900.0,39.1751,39.2486,39.167,39.1915,124900.0
2014-01-07 11:00:00,48.0,48.01,47.93,47.97,87900.0,39.1915,39.1996,39.1343,39.167,87900.0
2014-01-07 11:30:00,47.96,47.99,47.91,47.96,88400.0,39.1588,39.1833,39.118,39.1588,88400.0
2014-01-07 12:00:00,47.97,48.0,47.92,47.92,75200.0,39.167,39.1915,39.1261,39.1261,75200.0
2014-01-07 12:30:00,47.92,48.01,47.92,47.99,71700.0,39.1261,39.1996,39.1261,39.1833,71700.0
2014-01-07 13:00:00,47.99,48.04,47.98,47.99,59200.0,39.1833,39.2241,39.1751,39.1833,59200.0
2014-01-07 13:30:00,47.99,48.02,47.85,47.86,81200.0,39.1833,39.2078,39.069,39.0772,81200.0
2014-01-07 14:00:00,47.86,47.91,47.79,47.9,111200.0,39.0772,39.118,39.02,39.1098,111200.0
2014-01-07 14:30:00,47.89,47.95,47.89,47.92,82800.0,39.1017,39.1506,39.1017,39.1261,82800.0
2014-01-07 15:00:00,47.91,47.97,47.9,47.92,116200.0,39.118,39.167,39.1098,39.1261,116200.0
2014-01-07 15:30:00,47.91,47.97,47.89,47.92,266500.0,39.118,39.167,39.1017,39.1261,266500.0
2014-01-08 09:30:00,47.83,47.99,47.67,47.76,108100.0,39.0527,39.1833,38.922,38.9955,108100.0
2014-01-08 10:00:00,47.76,48.03,47.71,47.97,147300.0,38.9955,39.216,38.9547,39.167,147300.0
2014-01-08 10:30:00,47.97,48.0,47.88,47.91,89900.0,39.167,39.1915,39.0935,39.118,89900.0
2014-01-08 11:00:00,47.91,47.91,47.8,47.85,91400.0,39.118,39.118,39.0282,39.069,91400.0
2014-01-08 11:30:00,47.84,48.09,47.84,48.08,179400.0,39.0608,39.265,39.0608,39.2568,179400.0
2014-01-08 12:00:00,48.07,48.12,48.04,48.08,101800.0,39.2486,39.2894,39.2241,39.2568,101800.0
2014-01-08 12:30:00,48.08,48.08,47.99,48.03,92800.0,39.2568,39.2568,39.1833,39.216,92800.0
2014-01-08 13:00:00,48.04,48.1,48.01,48.06,72300.0,39.2241,39.2731,39.1996,39.2405,72300.0
2014-01-08 13:30:00,48.05,48.12,48.05,48.09,91900.0,39.2323,39.2894,39.2323,39.265,91900.0
2014-01-08 14:00:00,48.09,48.15,47.98,48.11,137900.0,39.265,39.3139,39.1751,39.2813,137900.0
2014-01-08 14:30:00,48.11,48.13,48.07,48.11,136200.0,39.2813,39.2976,39.2486,39.2813,136200.0
2014-01-08 15:00:00,48.1,48.12,47.94,47.99,161200.0,39.2731,39.2894,39.1425,39.1833,161200.0
2014-01-08 15:30:00,47.99,48.18,47.98,48.14,421500.0,39.1833,39.3384,39.1751,39.3058,421500.0
2014-01-09 09:30:00,48.22,48.58,48.14,48.53,162100.0,39.3711,39.665,39.3058,39.6242,162100.0
2014-01-09 10:00:00,48.54,48.57,48.4,48.5,185400.0,39.6324,39.6569,39.5181,39.5997,185400.0
2014-01-09 10:30:00,48.5,48.53,48.29,48.3,136900.0,39.5997,39.6242,39.4282,39.4364,136900.0
2014-01-09 11:00:00,48.3,48.41,48.26,48.4,138300.0,39.4364,39.5262,39.4038,39.5181,138300.0
2014-01-09 11:30:00,48.39,48.42,48.32,48.33,89200.0,39.5099,39.5344,39.4527,39.4609,89200.0
2014-01-09 12:00:00,48.33,48.37,48.28,48.37,86300.0,39.4609,39.4936,39.4201,39.4936,86300.0
2014-01-09 12:30:00,48.37,48.45,48.37,48.45,75200.0,39.4936,39.5589,39.4936,39.5589,75200.0
2014-01-09 13:00:00,48.45,48.5,48.43,48.48,58800.0,39.5589,39.5997,39.5426,39.5834,58800.0
2014-01-09 13:30:00,48.48,48.5,48.46,48.48,67900.0,39.5834,39.5997,39.5671,39.5834,67900.0
2014-01-09 14:00:00,48.48,48.48,48.39,48.43,77000.0,39.5834,39.5834,39.5099,39.5426,77000.0
2014-01-09 14:30:00,48.43,48.55,48.42,48.5,100800.0,39.5426,39.6405,39.5344,39.5997,100800.0
2014-01-09 15:00:00,48.51,48.58,48.48,48.57,151600.0,39.6079,39.665,39.5834,39.6569,151600.0
2014-01-09 15:30:00,48.57,48.57,48.5,48.56,397100.0,39.6569,39.6569,39.5997,39.6487,397100.0
2014-01-10 09:30:00,48.55,48.71,48.16,48.16,178000.0,39.6405,39.7712,39.3221,39.3221,178000.0
2014-01-10 10:00:00,48.16,48.23,48.0,48.16,84800.0,39.3221,39.3793,39.1915,39.3221,84800.0
2014-01-10 10:30:00,48.15,48.22,48.07,48.16,171800.0,39.3139,39.3711,39.2486,39.3221,171800.0
2014-01-10 11:00:00,48.16,48.18,47.9,47.92,103600.0,39.3221,39.3384,39.1098,39.1261,103600.0
2014-01-10 11:30:00,47.92,47.95,47.84,47.9,114100.0,39.1261,39.1506,39.0608,39.1098,114100.0
2014-01-10 12:00:00,47.89,47.97,47.85,47.95,120300.0,39.1017,39.167,39.069,39.1506,120300.0
2014-01-10 12:30:00,47.96,48.06,47.94,47.99,196600.0,39.1588,39.2405,39.1425,39.1833,196600.0
2014-01-10 13:00:00,47.99,48.04,47.97,47.99,65600.0,39.1833,39.2241,39.167,39.1833,65600.0
2014-01-10 13:30:00,47.98,48.0,47.94,47.94,82800.0,39.1751,39.1915,39.1425,39.1425,82800.0
2014-01-10 14:00:00,47.94,48.03,47.88,47.93,118600.0,39.1425,39.216,39.0935,39.1343,118600.0
2014-01-10 14:30:00,47.94,48.05,47.94,48.02,91400.0,39.1425,39.2323,39.1425,39.2078,91400.0
2014-01-10 15:00:00,48.01,48.19,48.01,48.14,130600.0,39.1996,39.3466,39.1996,39.3058,130600.0
2014-01-10 15:30:00,48.15,48.22,48.13,48.2,260200.0,39.3139,39.3711,39.2976,39.3548,260200.0
2014-01-13 09:30:00,47.46,47.97,47.46,47.77,262000.0,38.7506,39.167,38.7506,39.0037,262000.0
2014-01-13 10:00:00,47.78,48.09,47.78,48.03,240900.0,39.0118,39.265,39.0118,39.216,240900.0
2014-01-13 10:30:00,48.03,48.16,47.98,47.98,153900.0,39.216,39.3221,39.1751,39.1751,153900.0
2014-01-13 11:00:00,47.99,48.01,47.93,47.96,92400.0,39.1833,39.1996,39.1343,39.1588,92400.0
2014-01-13 11:30:00,47.97,47.98,47.93,47.94,44600.0,39.167,39.1751,39.1343,39.1425,44600.0
2014-01-13 12:00:00,47.94,47.95,47.87,47.91,81600.0,39.1425,39.1506,39.0853,39.118,81600.0
2014-01-13 12:30:00,47.9,47.99,47.85,47.85,156100.0,39.1098,39.1833,39.069,39.069,156100.0
2014-01-13 13:00:00,47.85,47.92,47.77,47.82,219300.0,39.069,39.1261,39.0037,39.0445,219300.0
2014-01-13 13:30:00,47.81,47.82,47.72,47.81,125700.0,39.0363,39.0445,38.9629,39.0363,125700.0
2014-01-13 14:00:00,47.8,47.89,47.76,47.78,171300.0,39.0282,39.1017,38.9955,39.0118,171300.0
2014-01-13 14:30:00,47.78,47.79,47.64,47.66,144600.0,39.0118,39.02,38.8975,38.9139,144600.0
2014-01-13 15:00:00,47.67,47.67,47.44,47.45,189400.0,38.922,38.922,38.7342,38.7424,189400.0
2014-01-13 15:30:00,47.45,47.45,47.3,47.4,384900.0,38.7424,38.7424,38.6199,38.7016,384900.0
2014-01-14 09:30:00,47.48,47.62,47.4,47.55,95300.0,38.7669,38.8812,38.7016,38.824,95300.0
2014-01-14 10:00:00,47.53,47.65,47.44,47.52,234800.0,38.8077,38.9057,38.7342,38.7996,234800.0
2014-01-14 10:30:00,47.53,47.68,47.51,47.66,87700.0,38.8077,38.9302,38.7914,38.9139,87700.0
2014-01-14 11:00:00,47.66,47.88,47.66,47.79,101600.0,38.9139,39.0935,38.9139,39.02,101600.0
2014-01-14 11:30:00,47.79,47.82,47.77,47.81,64800.0,39.02,39.0445,39.0037,39.0363,64800.0
2014-01-14 12:00:00,47.81,47.87,47.78,47.84,51500.0,39.0363,39.0853,39.0118,39.0608,51500.0
2014-01-14 12:30:00,47.84,47.95,47.81,47.94,46600.0,39.0608,39.1506,39.0363,39.1425,46600.0
2014-01-14 13:00:00,47.94,47.95,47.87,47.93,51800.0,39.1425,39.1506,39.0853,39.1343,51800.0
2014-01-14 13:30:00,47.93,48.0,47.9,47.97,59300.0,39.1343,39.1915,39.1098,39.167,59300.0
2014-01-14 14:00:00,47.97,48.05,47.9,48.05,83100.0,39.167,39.2323,39.1098,39.2323,83100.0
2014-01-14 14:30:00,48.06,48.09,48.01,48.06,99300.0,39.2405,39.265,39.1996,39.2405,99300.0
2014-01-14 15:00:00,48.06,48.16,48.05,48.16,99200.0,39.2405,39.3221,39.2323,39.3221,99200.0
2014-01-14 15:30:00,48.16,48.19,48.08,48.16,323500.0,39.3221,39.3466,39.2568,39.3221,323500.0
2014-01-15 09:30:00,48.28,48.34,48.07,48.1,143300.0,39.4201,39.4691,39.2486,39.2731,143300.0
2014-01-15 10:00:00,48.09,48.23,48.09,48.16,182700.0,39.265,39.3793,39.265,39.3221,182700.0
2014-01-15 10:30:00,48.17,48.18,48.08,48.12,92400.0,39.3303,39.3384,39.2568,39.2894,92400.0
2014-01-15 11:00:00,48.12,48.26,48.1,48.16,78600.0,39.2894,39.4038,39.2731,39.3221,78600.0
2014-01-15 11:30:00,48.17,48.2,48.05,48.12,76300.0,39.3303,39.3548,39.2323,39.2894,76300.0
2014-01-15 12:00:00,48.13,48.26,48.13,48.25,97200.0,39.2976,39.4038,39.2976,39.3956,97200.0
2014-01-15 12:30:00,48.25,48.25,48.13,48.15,77100.0,39.3956,39.3956,39.2976,39.3139,77100.0
2014-01-15 13:00:00,48.15,48.17,48.12,48.16,85500.0,39.3139,39.3303,39.2894,39.3221,85500.0
2014-01-15 13:30:00,48.16,48.16,48.11,48.15,67100.0,39.3221,39.3221,39.2813,39.3139,67100.0
2014-01-15 14:00:00,48.14,48.18,48.12,48.15,186500.0,39.3058,39.3384,39.2894,39.3139,186500.0
2014-01-15 14:30:00,48.15,48.18,48.12,48.17,127500.0,39.3139,39.3384,39.2894,39.3303,127500.0
2014-01-15 15:00:00,48.17,48.21,48.15,48.2,164600.0,39.3303,39.3629,39.3139,39.3548,164600.0
2014-01-15 15:30:00,48.2,48.34,48.19,48.34,317300.0,39.3548,39.4691,39.3466,39.4691,317300.0
2014-01-16 09:30:00,48.3,48.56,48.22,48.42,120900.0,39.4364,39.6487,39.3711,39.5344,120900.0
2014-01-16 10:00:00,48.43,48.47,48.33,48.34,125900.0,39.5426,39.5752,39.4609,39.4691,125900.0
2014-01-16 10:30:00,48.32,48.34,48.22,48.33,61400.0,39.4527,39.4691,39.3711,39.4609,61400.0
2014-01-16 11:00:00,48.32,48.37,48.26,48.34,70900.0,39.4527,39.4936,39.4038,39.4691,70900.0
2014-01-16 11:30:00,48.36,48.55,48.34,48.52,136100.0,39.4854,39.6405,39.4691,39.616,136100.0
2014-01-16 12:00:00,48.52,48.55,48.42,48.5,99300.0,39.616,39.6405,39.5344,39.5997,99300.0
2014-01-16 12:30:00,48.51,48.51,48.44,48.44,49400.0,39.6079,39.6079,39.5507,39.5507,49400.0
2014-01-16 13:00:00,48.44,48.48,48.37,48.45,69000.0,39.5507,39.5834,39.4936,39.5589,69000.0
2014-01-16 13:30:00,48.46,48.54,48.4,48.5,108700.0,39.5671,39.6324,39.5181,39.5997,108700.0
2014-01-16 14:00:00,48.5,48.54,48.47,48.49,56900.0,39.5997,39.6324,39.5752,39.5915,56900.0
2014-01-16 14:30:00,48.49,48.51,48.42,48.51,84900.0,39.5915,39.6079,39.5344,39.6079,84900.0
2014-01-16 15:00:00,48.51,48.51,48.47,48.5,87200.0,39.6079,39.6079,39.5752,39.5997,87200.0
2014-01-16 15:30:00,48.49,48.57,48.47,48.55,235900.0,39.5915,39.6569,39.5752,39.6405,235900.0
2014-01-17 09:30:00,48.58,48.68,48.48,48.58,395500.0,39.665,39.7467,39.5834,39.665,395500.0
2014-01-17 10:00:00,48.58,48.62,48.47,48.49,77900.0,39.665,39.6977,39.5752,39.5915,77900.0
2014-01-17 10:30:00,48.5,48.54,48.46,48.51,78900.0,39.5997,39.6324,39.5671,39.6079,78900.0
2014-01-17 11:00:00,48.52,48.62,48.52,48.62,121000.0,39.616,39.6977,39.616,39.6977,121000.0
2014-01-17 11:30:00,48.62,48.65,48.58,48.61,63500.0,39.6977,39.7222,39.665,39.6895,63500.0
2014-01-17 12:00:00,48.6,48.69,48.59,48.69,34700.0,39.6814,39.7548,39.6732,39.7548,34700.0
2014-01-17 12:30:00,48.68,48.73,48.66,48.68,37700.0,39.7467,39.7875,39.7304,39.7467,37700.0
2014-01-17 13:00:00,48.69,48.71,48.6,48.61,44700.0,39.7548,39.7712,39.6814,39.6895,44700.0
2014-01-17 13:30:00,48.61,48.64,48.6,48.63,51000.0,39.6895,39.714,39.6814,39.7059,51000.0
2014-01-17 14:00:00,48.62,48.7,48.61,48.67,56400.0,39.6977,39.763,39.6895,39.7385,56400.0
2014-01-17 14:30:00,48.68,48.68,48.58,48.59,59500.0,39.7467,39.7467,39.665,39.6732,59500.0
2014-01-17 15:00:00,48.6,48.62,48.5,48.53,91400.0,39.6814,39.6977,39.5997,39.6242,91400.0
2014-01-17 15:30:00,48.52,48.53,48.41,48.5,217300.0,39.616,39.6242,39.5262,39.5997,217300.0
2014-01-21 09:30:00,48.63,48.83,48.59,48.68,147100.0,39.7059,39.8692,39.6732,39.7467,147100.0
2014-01-21 10:00:00,48.67,48.67,48.41,48.44,157400.0,39.7385,39.7385,39.5262,39.5507,157400.0
2014-01-21 10:30:00,48.44,48.46,48.37,48.4,79500.0,39.5507,39.5671,39.4936,39.5181,79500.0
2014-01-21 11:00:00,48.4,48.44,48.14,48.15,267200.0,39.5181,39.5507,39.3058,39.3139,267200.0
2014-01-21 11:30:00,48.16,48.22,48.14,48.22,103900.0,39.3221,39.3711,39.3058,39.3711,103900.0
2014-01-21 12:00:00,48.21,48.32,48.1,48.26,76500.0,39.3629,39.4527,39.2731,39.4038,76500.0
2014-01-21 12:30:00,48.26,48.36,48.26,48.34,65400.0,39.4038,39.4854,39.4038,39.4691,65400.0
2014-01-21 13:00:00,48.35,48.48,48.34,48.36,68900.0,39.4772,39.5834,39.4691,39.4854,68900.0
2014-01-21 13:30:00,48.36,48.52,48.36,48.45,98700.0,39.4854,39.616,39.4854,39.5589,98700.0
2014-01-21 14:00:00,48.44,48.48,48.4,48.43,54700.0,39.5507,39.5834,39.5181,39.5426,54700.0
2014-01-21 14:30:00,48.43,48.54,48.42,48.46,73400.0,39.5426,39.6324,39.5344,39.5671,73400.0
2014-01-21 15:00:00,48.45,48.46,48.37,48.39,90300.0,39.5589,39.5671,39.4936,39.5099,90300.0
2014-01-21 15:30:00,48.38,48.52,48.37,48.51,533600.0,39.5017,39.616,39.4936,39.6079,533600.0
2014-01-22 09:30:00,48.71,48.75,48.4,48.56,280300.0,39.7712,39.8038,39.5181,39.6487,280300.0
2014-01-22 10:00:00,48.56,48.64,48.46,48.53,140600.0,39.6487,39.714,39.5671,39.6242,140600.0
2014-01-22 10:30:00,48.53,48.53,48.33,48.38,119600.0,39.6242,39.6242,39.4609,39.5017,119600.0
2014-01-22 11:00:00,48.38,48.63,48.38,48.59,136200.0,39.5017,39.7059,39.5017,39.6732,136200.0
2014-01-22 11:30:00,48.59,48.63,48.51,48.55,142300.0,39.6732,39.7059,39.6079,39.6405,142300.0
2014-01-22 12:00:00,48.56,48.63,48.54,48.63,111800.0,39.6487,39.7059,39.6324,39.7059,111800.0
2014-01-22 12:30:00,48.63,48.69,48.6,48.6,231800.0,39.7059,39.7548,39.6814,39.6814,231800.0
2014-01-22 13:00:00,48.61,48.68,48.57,48.66,160300.0,39.6895,39.7467,39.6569,39.7304,160300.0
2014-01-22 13:30:00,48.66,48.68,48.58,48.66,45400.0,39.7304,39.7467,39.665,39.7304,45400.0
2014-01-22 14:00:00,48.66,48.74,48.62,48.66,180600.0,39.7304,39.7957,39.6977,39.7304,180600.0
2014-01-22 14:30:00,48.66,48.68,48.59,48.66,67300.0,39.7304,39.7467,39.6732,39.7304,67300.0
2014-01-22 15:00:00,48.66,48.68,48.64,48.65,68200.0,39.7304,39.7467,39.714,39.7222,68200.0
2014-01-22 15:30:00,48.66,48.72,48.64,48.64,199000.0,39.7304,39.7793,39.714,39.714,199000.0
2014-01-23 09:30:00,48.19,48.46,48.0,48.01,343500.0,39.3466,39.5671,39.1915,39.1996,343500.0
2014-01-23 10:00:00,48.02,48.14,47.93,47.98,93600.0,39.2078,39.3058,39.1343,39.1751,93600.0
2014-01-23 10:30:00,47.98,48.05,47.89,47.95,82600.0,39.1751,39.2323,39.1017,39.1506,82600.0
2014-01-23 11:00:00,47.96,48.11,47.91,48.09,64000.0,39.1588,39.2813,39.118,39.265,64000.0
2014-01-23 11:30:00,48.09,48.11,48.0,48.07,82500.0,39.265,39.2813,39.1915,39.2486,82500.0
2014-01-23 12:00:00,48.08,48.09,47.84,47.87,60000.0,39.2568,39.265,39.0608,39.0853,60000.0
2014-01-23 12:30:00,47.87,47.98,47.81,47.91,36600.0,39.0853,39.1751,39.0363,39.118,36600.0
2014-01-23 13:00:00,47.91,47.91,47.79,47.8,74900.0,39.118,39.118,39.02,39.0282,74900.0
2014-01-23 13:30:00,47.79,47.81,47.62,47.63,101200.0,39.02,39.0363,38.8812,38.8894,101200.0
2014-01-23 14:00:00,47.63,47.65,47.58,47.6,129100.0,38.8894,38.9057,38.8485,38.8649,129100.0
2014-01-23 14:30:00,47.6,47.7,47.58,47.7,77600.0,38.8649,38.9465,38.8485,38.9465,77600.0
2014-01-23 15:00:00,47.71,47.73,47.64,47.64,90600.0,38.9547,38.971,38.8975,38.8975,90600.0
2014-01-23 15:30:00,47.64,47.76,47.64,47.73,249400.0,38.8975,38.9955,38.8975,38.971,249400.0
2014-01-24 09:30:00,47.36,47.55,47.2,47.43,140600.0,38.6689,38.824,38.5383,38.7261,140600.0
2014-01-24 10:00:00,47.41,47.48,47.24,47.37,166000.0,38.7097,38.7669,38.5709,38.6771,166000.0
2014-01-24 10:30:00,47.36,47.36,47.07,47.1,165600.0,38.6689,38.6689,38.4321,38.4566,165600.0
2014-01-24 11:00:00,47.11,47.16,46.91,46.96,141700.0,38.4648,38.5056,38.3015,38.3423,141700.0
2014-01-24 11:30:00,46.95,47.27,46.94,47.26,361800.0,38.3342,38.5954,38.326,38.5873,361800.0
2014-01-24 12:00:00,47.25,47.25,47.15,47.16,167300.0,38.5791,38.5791,38.4975,38.5056,167300.0
2014-01-24 12:30:00,47.16,47.16,46.96,46.97,66900.0,38.5056,38.5056,38.3423,38.3505,66900.0
2014-01-24 13:00:00,46.97,46.99,46.88,46.88,53000.0,38.3505,38.3668,38.277,38.277,53000.0
2014-01-24 13:30:00,46.89,46.93,46.84,46.88,69300.0,38.2852,38.3178,38.2443,38.277,69300.0
2014-01-24 14:00:00,46.88,46.88,46.71,46.72,87100.0,38.277,38.277,38.1382,38.1464,87100.0
2014-01-24 14:30:00,46.73,46.76,46.63,46.66,130100.0,38.1545,38.179,38.0729,38.0974,130100.0
2014-01-24 15:00:00,46.65,46.65,46.47,46.55,183600.0,38.0892,38.0892,37.9422,38.0076,183600.0
2014-01-24 15:30:00,46.55,46.61,46.37,46.37,482500.0,38.0076,38.0565,37.8606,37.8606,482500.0
2014-01-27 09:30:00,46.04,46.23,45.97,46.09,314300.0,37.7969,37.9529,37.7395,37.838,314300.0
2014-01-27 10:00:00,46.09,46.16,45.99,45.99,141100.0,37.838,37.8954,37.7559,37.7559,141100.0
2014-01-27 10:30:00,46.0,46.2,46.0,46.1,229900.0,37.7641,37.9283,37.7641,37.8462,229900.0
2014-01-27 11:00:00,46.09,46.12,46.0,46.04,180500.0,37.838,37.8626,37.7641,37.7969,180500.0
2014-01-27 11:30:00,46.04,46.07,45.9,45.91,118400.0,37.7969,37.8216,37.682,37.6902,118400.0
2014-01-27 12:00:00,45.9,45.93,45.75,45.84,139500.0,37.682,37.7066,37.5588,37.6327,139500.0
2014-01-27 12:30:00,45.85,45.86,45.74,45.75,110600.0,37.6409,37.6492,37.5506,37.5588,110600.0
2014-01-27 13:00:00,45.75,45.88,45.71,45.85,192200.0,37.5588,37.6656,37.526,37.6409,192200.0
2014-01-27 13:30:00,45.85,46.06,45.75,45.92,163700.0,37.6409,37.8133,37.5588,37.6984,163700.0
2014-01-27 14:00:00,45.93,46.0,45.85,45.91,182500.0,37.7066,37.7641,37.6409,37.6902,182500.0
2014-01-27 14:30:00,45.91,45.99,45.89,45.97,115900.0,37.6902,37.7559,37.6738,37.7395,115900.0
2014-01-27 15:00:00,45.97,45.97,45.86,45.86,168100.0,37.7395,37.7395,37.6492,37.6492,168100.0
2014-01-27 15:30:00,45.86,45.91,45.67,45.68,502200.0,37.6492,37.6902,37.4932,37.5014,502200.0
2014-01-28 09:30:00,45.89,46.11,45.69,46.05,185500.0,37.6738,37.8544,37.5096,37.8051,185500.0
2014-01-28 10:00:00,46.05,46.18,45.94,45.98,190800.0,37.8051,37.9119,37.7148,37.7477,190800.0
2014-01-28 10:30:00,45.98,46.03,45.93,45.94,165800.0,37.7477,37.7887,37.7066,37.7148,165800.0
2014-01-28 11:00:00,45.94,46.01,45.91,45.98,108200.0,37.7148,37.7723,37.6902,37.7477,108200.0
2014-01-28 11:30:00,45.98,46.0,45.78,45.82,86500.0,37.7477,37.7641,37.5835,37.6163,86500.0
2014-01-28 12:00:00,45.83,45.93,45.8,45.92,75300.0,37.6245,37.7066,37.5999,37.6984,75300.0
2014-01-28 12:30:00,45.93,46.07,45.93,46.05,128900.0,37.7066,37.8216,37.7066,37.8051,128900.0
2014-01-28 13:00:00,46.06,46.16,46.04,46.13,71100.0,37.8133,37.8954,37.7969,37.8708,71100.0
2014-01-28 13:30:00,46.13,46.16,45.95,45.97,134500.0,37.8708,37.8954,37.723,37.7395,134500.0
2014-01-28 14:00:00,45.96,45.96,45.86,45.87,149400.0,37.7312,37.7312,37.6492,37.6574,149400.0
2014-01-28 14:30:00,45.88,46.0,45.85,45.95,171100.0,37.6656,37.7641,37.6409,37.723,171100.0
2014-01-28 15:00:00,45.96,46.01,45.91,45.97,184800.0,37.7312,37.7723,37.6902,37.7395,184800.0
2014-01-28 15:30:00,45.96,46.01,45.91,45.92,427900.0,37.7312,37.7723,37.6902,37.6984,427900.0
2014-01-29 09:30:00,45.62,46.09,45.46,45.93,229000.0,37.4521,37.838,37.3208,37.7066,229000.0
2014-01-29 10:00:00,45.94,45.97,45.72,45.76,131400.0,37.7148,37.7395,37.5342,37.5671,131400.0
2014-01-29 10:30:00,45.76,45.96,45.76,45.91,74700.0,37.5671,37.7312,37.5671,37.6902,74700.0
2014-01-29 11:00:00,45.92,46.02,45.9,45.98,136800.0,37.6984,37.7805,37.682,37.7477,136800.0
2014-01-29 11:30:00,45.99,46.04,45.92,46.04,74400.0,37.7559,37.7969,37.6984,37.7969,74400.0
2014-01-29 12:00:00,46.03,46.05,45.84,45.84,72500.0,37.7887,37.8051,37.6327,37.6327,72500.0
2014-01-29 12:30:00,45.84,45.87,45.77,45.85,42500.0,37.6327,37.6574,37.5753,37.6409,42500.0
2014-01-29 13:00:00,45.86,45.88,45.8,45.82,47300.0,37.6492,37.6656,37.5999,37.6163,47300.0
2014-01-29 13:30:00,45.82,45.87,45.78,45.83,76900.0,37.6163,37.6574,37.5835,37.6245,76900.0
2014-01-29 14:00:00,45.81,45.91,45.55,45.78,192700.0,37.6081,37.6902,37.3947,37.5835,192700.0
2014-01-29 14:30:00,45.77,45.91,45.65,45.69,171700.0,37.5753,37.6902,37.4768,37.5096,171700.0
2014-01-29 15:00:00,45.69,45.72,45.59,45.63,172200.0,37.5096,37.5342,37.4275,37.4603,172200.0
2014-01-29 15:30:00,45.64,45.8,45.62,45.7,262300.0,37.4685,37.5999,37.4521,37.5178,262300.0
2014-01-30 09:30:00,46.11,46.11,45.79,46.0,445100.0,37.8544,37.8544,37.5917,37.7641,445100.0
2014-01-30 10:00:00,45.98,46.04,45.87,46.0,128300.0,37.7477,37.7969,37.6574,37.7641,128300.0
2014-01-30 10:30:00,46.0,46.11,45.99,46.04,232400.0,37.7641,37.8544,37.7559,37.7969,232400.0
2014-01-30 11:00:00,46.05,46.14,46.01,46.09,47300.0,37.8051,37.879,37.7723,37.838,47300.0
2014-01-30 11:30:00,46.1,46.33,46.1,46.33,42100.0,37.8462,38.035,37.8462,38.035,42100.0
2014-01-30 12:00:00,46.33,46.34,46.29,46.31,37800.0,38.035,38.0432,38.0022,38.0186,37800.0
2014-01-30 12:30:00,46.31,46.41,46.3,46.38,37400.0,38.0186,38.1007,38.0104,38.0761,37400.0
2014-01-30 13:00:00,46.38,46.39,46.3,46.3,78500.0,38.0761,38.0843,38.0104,38.0104,78500.0
2014-01-30 13:30:00,46.3,46.3,46.17,46.17,101900.0,38.0104,38.0104,37.9037,37.9037,101900.0
2014-01-30 14:00:00,46.17,46.22,46.11,46.21,111000.0,37.9037,37.9447,37.8544,37.9365,111000.0
2014-01-30 14:30:00,46.21,46.24,46.18,46.23,83900.0,37.9365,37.9611,37.9119,37.9529,83900.0
2014-01-30 15:00:00,46.23,46.33,46.23,46.3,287000.0,37.9529,38.035,37.9529,38.0104,287000.0
2014-01-30 15:30:00,46.31,46.36,46.28,46.31,801400.0,38.0186,38.0596,37.994,38.0186,801400.0
2014-01-31 09:30:00,45.64,45.72,45.45,45.56,224000.0,37.4685,37.5342,37.3126,37.4029,224000.0
2014-01-31 10:00:00,45.56,45.74,45.5,45.5,288800.0,37.4029,37.5506,37.3536,37.3536,288800.0
2014-01-31 10:30:00,45.5,45.89,45.45,45.84,311700.0,37.3536,37.6738,37.3126,37.6327,311700.0
2014-01-31 11:00:00,45.84,46.12,45.8,45.96,188800.0,37.6327,37.8626,37.5999,37.7312,188800.0
2014-01-31 11:30:00,45.96,45.99,45.76,45.83,131700.0,37.7312,37.7559,37.5671,37.6245,131700.0
2014-01-31 12:00:00,45.84,45.95,45.83,45.86,139700.0,37.6327,37.723,37.6245,37.6492,139700.0
2014-01-31 12:30:00,45.86,45.86,45.75,45.82,87400.0,37.6492,37.6492,37.5588,37.6163,87400.0
2014-01-31 13:00:00,45.82,45.83,45.74,45.76,84600.0,37.6163,37.6245,37.5506,37.5671,84600.0
2014-01-31 13:30:00,45.77,46.05,45.76,46.05,95500.0,37.5753,37.8051,37.5671,37.8051,95500.0
2014-01-31 14:00:00,46.05,46.13,46.02,46.04,132400.0,37.8051,37.8708,37.7805,37.7969,132400.0
2014-01-31 14:30:00,46.05,46.09,45.9,45.94,216700.0,37.8051,37.838,37.682,37.7148,216700.0
2014-01-31 15:00:00,45.94,45.94,45.81,45.83,224400.0,37.7148,37.7148,37.6081,37.6245,224400.0
2014-01-31 15:30:00,45.84,45.88,45.66,45.71,579800.0,37.6327,37.6656,37.485,37.526,579800.0
2014-02-03 09:30:00,45.72,45.75,45.47,45.59,116000.0,37.5342,37.5588,37.329,37.4275,116000.0
2014-02-03 10:00:00,45.58,45.59,45.24,45.38,167300.0,37.4193,37.4275,37.1402,37.2551,167300.0
2014-02-03 10:30:00,45.38,45.44,45.18,45.22,127800.0,37.2551,37.3044,37.0909,37.1237,127800.0
2014-02-03 11:00:00,45.22,45.22,45.02,45.16,109000.0,37.1237,37.1237,36.9595,37.0745,109000.0
2014-02-03 11:30:00,45.16,45.2,45.01,45.05,138600.0,37.0745,37.1073,36.9513,36.9842,138600.0
2014-02-03 12:00:00,45.04,45.12,44.98,45.07,132300.0,36.976,37.0416,36.9267,37.0006,132300.0
2014-02-03 12:30:00,45.06,45.12,44.99,44.99,94100.0,36.9924,37.0416,36.9349,36.9349,94100.0
2014-02-03 13:00:00,44.99,45.0,44.73,44.76,99200.0,36.9349,36.9431,36.7215,36.7461,99200.0
2014-02-03 13:30:00,44.76,44.83,44.72,44.77,128300.0,36.7461,36.8036,36.7133,36.7543,128300.0
2014-02-03 14:00:00,44.76,44.8,44.7,44.74,107500.0,36.7461,36.7789,36.6968,36.7297,107500.0
2014-02-03 14:30:00,44.74,44.75,44.55,44.55,101300.0,36.7297,36.7379,36.5737,36.5737,101300.0
2014-02-03 15:00:00,44.56,44.66,44.54,44.63,199900.0,36.5819,36.664,36.5655,36.6394,199900.0
2014-02-03 15:30:00,44.62,44.65,44.47,44.53,390200.0,36.6312,36.6558,36.508,36.5573,390200.0
2014-02-04 09:30:00,44.85,44.88,44.51,44.64,171500.0,36.82,36.8446,36.5409,36.6476,171500.0
2014-02-04 10:00:00,44.64,44.66,44.45,44.51,183200.0,36.6476,36.664,36.4916,36.5409,183200.0
2014-02-04 10:30:00,44.52,44.57,44.36,44.41,131700.0,36.5491,36.5901,36.4177,36.4588,131700.0
2014-02-04 11:00:00,44.4,44.62,44.39,44.57,116200.0,36.4506,36.6312,36.4423,36.5901,116200.0
2014-02-04 11:30:00,44.57,44.85,44.54,44.85,88800.0,36.5901,36.82,36.5655,36.82,88800.0
2014-02-04 12:00:00,44.86,44.86,44.63,44.68,188900.0,36.8282,36.8282,36.6394,36.6804,188900.0
2014-02-04 12:30:00,44.67,44.73,44.6,44.7,174500.0,36.6722,36.7215,36.6147,36.6968,174500.0
2014-02-04 13:00:00,44.71,44.71,44.57,44.65,124200.0,36.7051,36.7051,36.5901,36.6558,124200.0
2014-02-04 13:30:00,44.64,44.65,44.46,44.49,109600.0,36.6476,36.6558,36.4998,36.5244,109600.0
2014-02-04 14:00:00,44.48,44.67,44.45,44.6,122600.0,36.5162,36.6722,36.4916,36.6147,122600.0
2014-02-04 14:30:00,44.61,44.65,44.57,44.65,265100.0,36.623,36.6558,36.5901,36.6558,265100.0
2014-02-04 15:00:00,44.65,44.68,44.45,44.49,203100.0,36.6558,36.6804,36.4916,36.5244,203100.0
2014-02-04 15:30:00,44.48,44.65,44.42,44.55,552300.0,36.5162,36.6558,36.467,36.5737,552300.0
2014-02-05 09:30:00,44.48,44.57,44.29,44.46,262900.0,36.5162,36.5901,36.3602,36.4998,262900.0
2014-02-05 10:00:00,44.47,44.67,44.3,44.39,249100.0,36.508,36.6722,36.3685,36.4423,249100.0
2014-02-05 10:30:00,44.39,44.59,44.36,44.49,179300.0,36.4423,36.6065,36.4177,36.5244,179300.0
2014-02-05 11:00:00,44.5,44.58,44.45,44.52,225300.0,36.5326,36.5983,36.4916,36.5491,225300.0
2014-02-05 11:30:00,44.54,44.63,44.47,44.61,179100.0,36.5655,36.6394,36.508,36.623,179100.0
2014-02-05 12:00:00,44.62,44.63,44.52,44.57,104200.0,36.6312,36.6394,36.5491,36.5901,104200.0
2014-02-05 12:30:00,44.57,44.63,44.55,44.59,130100.0,36.5901,36.6394,36.5737,36.6065,130100.0
2014-02-05 13:00:00,44.6,44.64,44.5,44.51,182200.0,36.6147,36.6476,36.5326,36.5409,182200.0
2014-02-05 13:30:00,44.51,44.65,44.51,44.63,83700.0,36.5409,36.6558,36.5409,36.6394,83700.0
2014-02-05 14:00:00,44.63,44.68,44.57,44.61,93100.0,36.6394,36.6804,36.5901,36.623,93100.0
2014-02-05 14:30:00,44.62,44.66,44.52,44.55,224900.0,36.6312,36.664,36.5491,36.5737,224900.0
2014-02-05 15:00:00,44.56,44.66,44.52,44.63,498000.0,36.5819,36.664,36.5491,36.6394,498000.0
2014-02-05 15:30:00,44.63,44.7,44.54,44.57,566900.0,36.6394,36.6968,36.5655,36.5901,566900.0
2014-02-06 09:30:00,44.72,44.86,44.53,44.59,128900.0,36.7133,36.8282,36.5573,36.6065,128900.0
2014-02-06 10:00:00,44.61,44.65,44.51,44.56,401200.0,36.623,36.6558,36.5409,36.5819,401200.0
2014-02-06 10:30:00,44.56,44.57,44.39,44.52,501100.0,36.5819,36.5901,36.4423,36.5491,501100.0
2014-02-06 11:00:00,44.52,44.55,44.25,44.35,416900.0,36.5491,36.5737,36.3274,36.4095,416900.0
2014-02-06 11:30:00,44.36,44.54,44.36,44.5,194600.0,36.4177,36.5655,36.4177,36.5326,194600.0
2014-02-06 12:00:00,44.5,44.54,44.41,44.5,147400.0,36.5326,36.5655,36.4588,36.5326,147400.0
2014-02-06 12:30:00,44.5,44.5,44.34,44.37,130900.0,36.5326,36.5326,36.4013,36.4259,130900.0
2014-02-06 13:00:00,44.38,44.43,44.27,44.31,124600.0,36.4341,36.4752,36.3438,36.3767,124600.0
2014-02-06 13:30:00,44.31,44.39,44.28,44.3,120700.0,36.3767,36.4423,36.352,36.3685,120700.0
2014-02-06 14:00:00,44.3,44.47,44.3,44.44,171300.0,36.3685,36.508,36.3685,36.4834,171300.0
2014-02-06 14:30:00,44.45,44.46,44.34,44.45,195100.0,36.4916,36.4998,36.4013,36.4916,195100.0
2014-02-06 15:00:00,44.45,44.55,44.39,44.53,446200.0,36.4916,36.5737,36.4423,36.5573,446200.0
2014-02-06 15:30:00,44.53,44.53,44.34,44.4,766900.0,36.5573,36.5573,36.4013,36.4506,766900.0
2014-02-07 09:30:00,44.71,45.13,44.63,45.0,589700.0,36.7051,37.0499,36.6394,36.9431,589700.0
2014-02-07 10:00:00,45.0,45.13,44.99,45.0,437000.0,36.9431,37.0499,36.9349,36.9431,437000.0
2014-02-07 10:30:00,45.01,45.07,44.93,45.05,294600.0,36.9513,37.0006,36.8857,36.9842,294600.0
2014-02-07 11:00:00,45.06,45.17,44.99,45.13,217800.0,36.9924,37.0827,36.9349,37.0499,217800.0
2014-02-07 11:30:00,45.14,45.4,45.14,45.4,142200.0,37.0581,37.2715,37.0581,37.2715,142200.0
2014-02-07 12:00:00,45.39,45.39,45.25,45.29,181800.0,37.2633,37.2633,37.1484,37.1812,181800.0
2014-02-07 12:30:00,45.3,45.33,44.7,45.23,195700.0,37.1894,37.214,36.6968,37.1319,195700.0
2014-02-07 13:00:00,45.23,45.35,45.22,45.35,103500.0,37.1319,37.2305,37.1237,37.2305,103500.0
2014-02-07 13:30:00,45.35,45.54,45.29,45.52,164100.0,37.2305,37.3864,37.1812,37.37,164100.0
2014-02-07 14:00:00,45.52,45.64,45.47,45.61,147200.0,37.37,37.4685,37.329,37.4439,147200.0
2014-02-07 14:30:00,45.61,45.62,45.5,45.58,132900.0,37.4439,37.4521,37.3536,37.4193,132900.0
2014-02-07 15:00:00,45.59,45.74,45.57,45.74,316800.0,37.4275,37.5506,37.4111,37.5506,316800.0
2014-02-07 15:30:00,45.74,45.9,45.74,45.89,630400.0,37.5506,37.682,37.5506,37.6738,630400.0
2014-02-10 09:30:00,45.81,45.82,45.39,45.64,221800.0,37.6081,37.6163,37.2633,37.4685,221800.0
2014-02-10 10:00:00,45.64,45.66,45.5,45.61,101800.0,37.4685,37.485,37.3536,37.4439,101800.0
2014-02-10 10:30:00,45.61,45.67,45.59,45.61,100100.0,37.4439,37.4932,37.4275,37.4439,100100.0
2014-02-10 11:00:00,45.62,45.7,45.6,45.65,98500.0,37.4521,37.5178,37.4357,37.4768,98500.0
2014-02-10 11:30:00,45.65,45.7,45.61,45.63,113700.0,37.4768,37.5178,37.4439,37.4603,113700.0
2014-02-10 12:00:00,45.64,45.68,45.54,45.64,111800.0,37.4685,37.5014,37.3864,37.4685,111800.0
2014-02-10 12:30:00,45.64,45.8,45.64,45.76,81500.0,37.4685,37.5999,37.4685,37.5671,81500.0
2014-02-10 13:00:00,45.75,45.76,45.69,45.69,65500.0,37.5588,37.5671,37.5096,37.5096,65500.0
2014-02-10 13:30:00,45.7,45.74,45.68,45.73,70000.0,37.5178,37.5506,37.5014,37.5424,70000.0
2014-02-10 14:00:00,45.73,45.84,45.73,45.75,138100.0,37.5424,37.6327,37.5424,37.5588,138100.0
2014-02-10 14:30:00,45.75,45.91,45.75,45.91,74900.0,37.5588,37.6902,37.5588,37.6902,74900.0
2014-02-10 15:00:00,45.91,45.91,45.84,45.86,139900.0,37.6902,37.6902,37.6327,37.6492,139900.0
2014-02-10 15:30:00,45.86,45.89,45.85,45.88,495900.0,37.6492,37.6738,37.6409,37.6656,495900.0
2014-02-11 09:30:00,45.81,46.41,45.42,46.37,235700.0,37.6081,38.1007,37.2879,38.0678,235700.0
2014-02-11 10:00:00,46.39,46.6,46.31,46.31,223600.0,38.0843,38.2567,38.0186,38.0186,223600.0
2014-02-11 10:30:00,46.32,46.33,46.18,46.32,121800.0,38.0268,38.035,37.9119,38.0268,121800.0
2014-02-11 11:00:00,46.31,46.49,46.3,46.47,120400.0,38.0186,38.1664,38.0104,38.1499,120400.0
2014-02-11 11:30:00,46.47,46.48,46.38,46.4,75600.0,38.1499,38.1581,38.0761,38.0925,75600.0
2014-02-11 12:00:00,46.41,46.67,46.41,46.64,109700.0,38.1007,38.3141,38.1007,38.2895,109700.0
2014-02-11 12:30:00,46.64,46.71,46.58,46.7,40800.0,38.2895,38.347,38.2402,38.3388,40800.0
2014-02-11 13:00:00,46.71,46.83,46.67,46.7,61600.0,38.347,38.4455,38.3141,38.3388,61600.0
2014-02-11 13:30:00,46.7,46.73,46.6,46.61,46500.0,38.3388,38.3634,38.2567,38.2649,46500.0
2014-02-11 14:00:00,46.62,46.68,46.6,46.63,83600.0,38.2731,38.3223,38.2567,38.2813,83600.0
2014-02-11 14:30:00,46.63,46.78,46.6,46.76,103800.0,38.2813,38.4044,38.2567,38.388,103800.0
2014-02-11 15:00:00,46.76,46.88,46.76,46.8,144000.0,38.388,38.4865,38.388,38.4209,144000.0
2014-02-11 15:30:00,46.81,46.82,46.71,46.71,315800.0,38.4291,38.4373,38.347,38.347,315800.0
2014-02-12 09:30:00,46.7,47.03,46.58,47.01,184400.0,38.3388,38.6097,38.2402,38.5933,184400.0
2014-02-12 10:00:00,47.02,47.06,46.76,46.79,138200.0,38.6015,38.6343,38.388,38.4126,138200.0
2014-02-12 10:30:00,46.79,46.83,46.69,46.8,106800.0,38.4126,38.4455,38.3305,38.4209,106800.0
2014-02-12 11:00:00,46.79,46.87,46.77,46.78,99900.0,38.4126,38.4783,38.3962,38.4044,99900.0
2014-02-12 11:30:00,46.78,46.84,46.73,46.79,147300.0,38.4044,38.4537,38.3634,38.4126,147300.0
2014-02-12 12:00:00,46.79,46.87,46.76,46.8,121000.0,38.4126,38.4783,38.388,38.4209,121000.0
2014-02-12 12:30:00,46.81,46.85,46.76,46.84,92700.0,38.4291,38.4619,38.388,38.4537,92700.0
2014-02-12 13:00:00,46.84,46.86,46.78,46.81,133300.0,38.4537,38.4701,38.4044,38.4291,133300.0
2014-02-12 13:30:00,46.82,46.83,46.77,46.79,101500.0,38.4373,38.4455,38.3962,38.4126,101500.0
2014-02-12 14:00:00,46.78,46.8,46.67,46.67,102800.0,38.4044,38.4209,38.3141,38.3141,102800.0
2014-02-12 14:30:00,46.67,46.68,46.56,46.68,212600.0,38.3141,38.3223,38.2238,38.3223,212600.0
2014-02-12 15:00:00,46.68,46.77,46.68,46.77,117900.0,38.3223,38.3962,38.3223,38.3962,117900.0
2014-02-12 15:30:00,46.77,46.88,46.77,46.86,386700.0,38.3962,38.4865,38.3962,38.4701,386700.0
2014-02-13 09:30:00,46.41,46.92,46.41,46.87,130900.0,38.1007,38.5194,38.1007,38.4783,130900.0
2014-02-13 10:00:00,46.88,47.1,46.86,47.0,125100.0,38.4865,38.6671,38.4701,38.585,125100.0
2014-02-13 10:30:00,47.0,47.1,46.9,47.09,64600.0,38.585,38.6671,38.5029,38.6589,64600.0
2014-02-13 11:00:00,47.09,47.1,46.99,47.1,77800.0,38.6589,38.6671,38.5768,38.6671,77800.0
2014-02-13 11:30:00,47.1,47.13,47.04,47.09,53200.0,38.6671,38.6918,38.6179,38.6589,53200.0
2014-02-13 12:00:00,47.09,47.09,46.98,47.01,44600.0,38.6589,38.6589,38.5686,38.5933,44600.0
2014-02-13 12:30:00,47.01,47.05,46.98,47.04,54600.0,38.5933,38.6261,38.5686,38.6179,54600.0
2014-02-13 13:00:00,47.04,47.22,47.04,47.22,55300.0,38.6179,38.7657,38.6179,38.7657,55300.0
2014-02-13 13:30:00,47.22,47.27,47.2,47.25,39500.0,38.7657,38.8067,38.7492,38.7903,39500.0
2014-02-13 14:00:00,47.26,47.29,47.2,47.22,60400.0,38.7985,38.8231,38.7492,38.7657,60400.0
2014-02-13 14:30:00,47.21,47.33,47.2,47.3,52700.0,38.7574,38.856,38.7492,38.8313,52700.0
2014-02-13 15:00:00,47.3,47.31,47.26,47.3,83800.0,38.8313,38.8395,38.7985,38.8313,83800.0
2014-02-13 15:30:00,47.3,47.33,47.27,47.29,281100.0,38.8313,38.856,38.8067,38.8231,281100.0
2014-02-14 09:30:00,47.3,47.58,47.28,47.39,150400.0,38.8313,39.0612,38.8149,38.9052,150400.0
2014-02-14 10:00:00,47.4,47.47,47.3,47.41,126900.0,38.9134,38.9709,38.8313,38.9216,126900.0
2014-02-14 10:30:00,47.41,47.46,47.34,47.34,60400.0,38.9216,38.9627,38.8642,38.8642,60400.0
2014-02-14 11:00:00,47.35,47.39,47.27,47.27,71000.0,38.8724,38.9052,38.8067,38.8067,71000.0
2014-02-14 11:30:00,47.28,47.41,47.28,47.38,59700.0,38.8149,38.9216,38.8149,38.897,59700.0
2014-02-14 12:00:00,47.39,47.4,47.35,47.36,46500.0,38.9052,38.9134,38.8724,38.8806,46500.0
2014-02-14 12:30:00,47.37,47.4,47.32,47.4,51600.0,38.8888,38.9134,38.8478,38.9134,51600.0
2014-02-14 13:00:00,47.41,47.42,47.37,47.39,123300.0,38.9216,38.9298,38.8888,38.9052,123300.0
2014-02-14 13:30:00,47.4,47.46,47.37,47.45,46600.0,38.9134,38.9627,38.8888,38.9545,46600.0
2014-02-14 14:00:00,47.45,47.55,47.45,47.54,66200.0,38.9545,39.0366,38.9545,39.0284,66200.0
2014-02-14 14:30:00,47.55,47.66,47.53,47.63,87100.0,39.0366,39.1269,39.0202,39.1022,87100.0
2014-02-14 15:00:00,47.63,47.67,47.61,47.64,68800.0,39.1022,39.1351,39.0858,39.1105,68800.0
2014-02-14 15:30:00,47.64,47.69,47.61,47.67,273000.0,39.1105,39.1515,39.0858,39.1351,273000.0
2014-02-18 09:30:00,47.41,47.65,47.3,47.5,270100.0,38.9216,39.1187,38.8313,38.9955,270100.0
2014-02-18 10:00:00,47.5,47.79,47.3,47.79,172500.0,38.9955,39.2336,38.8313,39.2336,172500.0
2014-02-18 10:30:00,47.8,47.89,47.7,47.88,106100.0,39.2418,39.3157,39.1597,39.3075,106100.0
2014-02-18 11:00:00,47.89,47.98,47.85,47.86,139800.0,39.3157,39.3896,39.2829,39.2911,139800.0
2014-02-18 11:30:00,47.87,47.94,47.81,47.91,109600.0,39.2993,39.3567,39.25,39.3321,109600.0
2014-02-18 12:00:00,47.91,47.94,47.78,47.8,105900.0,39.3321,39.3567,39.2254,39.2418,105900.0
2014-02-18 12:30:00,47.81,47.93,47.8,47.91,68000.0,39.25,39.3485,39.2418,39.3321,68000.0
2014-02-18 13:00:00,47.91,47.95,47.9,47.91,53900.0,39.3321,39.365,39.3239,39.3321,53900.0
2014-02-18 13:30:00,47.91,47.91,47.79,47.85,65700.0,39.3321,39.3321,39.2336,39.2829,65700.0
2014-02-18 14:00:00,47.85,47.89,47.83,47.85,115200.0,39.2829,39.3157,39.2664,39.2829,115200.0
2014-02-18 14:30:00,47.85,47.9,47.85,47.88,143100.0,39.2829,39.3239,39.2829,39.3075,143100.0
2014-02-18 15:00:00,47.87,47.89,47.83,47.87,116100.0,39.2993,39.3157,39.2664,39.2993,116100.0
2014-02-18 15:30:00,47.86,47.88,47.8,47.81,248100.0,39.2911,39.3075,39.2418,39.25,248100.0
2014-02-19 09:30:00,47.68,47.9,47.59,47.9,123300.0,39.1433,39.3239,39.0694,39.3239,123300.0
2014-02-19 10:00:00,47.89,48.11,47.79,48.11,109500.0,39.3157,39.4963,39.2336,39.4963,109500.0
2014-02-19 10:30:00,48.11,48.11,47.95,47.97,84000.0,39.4963,39.4963,39.365,39.3814,84000.0
2014-02-19 11:00:00,47.97,48.0,47.88,47.98,113500.0,39.3814,39.406,39.3075,39.3896,113500.0
2014-02-19 11:30:00,47.98,48.02,47.88,47.89,113300.0,39.3896,39.4224,39.3075,39.3157,113300.0
2014-02-19 12:00:00,47.87,47.9,47.78,47.84,188500.0,39.2993,39.3239,39.2254,39.2747,188500.0
2014-02-19 12:30:00,47.83,47.88,47.81,47.86,80600.0,39.2664,39.3075,39.25,39.2911,80600.0
2014-02-19 13:00:00,47.85,48.01,47.84,48.01,66300.0,39.2829,39.4142,39.2747,39.4142,66300.0
2014-02-19 13:30:00,48.02,48.04,47.94,47.95,51700.0,39.4224,39.4388,39.3567,39.365,51700.0
2014-02-19 14:00:00,47.94,48.03,47.84,47.93,100200.0,39.3567,39.4306,39.2747,39.3485,100200.0
2014-02-19 14:30:00,47.93,47.93,47.83,47.87,121800.0,39.3485,39.3485,39.2664,39.2993,121800.0
2014-02-19 15:00:00,47.87,47.89,47.66,47.68,209500.0,39.2993,39.3157,39.1269,39.1433,209500.0
2014-02-19 15:30:00,47.68,47.72,47.54,47.57,271700.0,39.1433,39.1761,39.0284,39.053,271700.0
2014-02-20 09:30:00,47.61,47.85,47.58,47.7,132400.0,39.0858,39.2829,39.0612,39.1597,132400.0
2014-02-20 10:00:00,47.69,47.95,47.6,47.93,188600.0,39.1515,39.365,39.0776,39.3485,188600.0
2014-02-20 10:30:00,47.93,48.09,47.93,48.0,91300.0,39.3485,39.4799,39.3485,39.406,91300.0
2014-02-20 11:00:00,48.01,48.05,47.91,47.94,103500.0,39.4142,39.4471,39.3321,39.3567,103500.0
2014-02-20 11:30:00,47.94,48.02,47.91,47.98,89200.0,39.3567,39.4224,39.3321,39.3896,89200.0
2014-02-20 12:00:00,47.98,48.04,47.9,48.03,112300.0,39.3896,39.4388,39.3239,39.4306,112300.0
2014-02-20 12:30:00,48.03,48.05,47.98,47.98,119500.0,39.4306,39.4471,39.3896,39.3896,119500.0
2014-02-20 13:00:00,47.99,48.01,47.97,47.98,84800.0,39.3978,39.4142,39.3814,39.3896,84800.0
2014-02-20 13:30:00,47.99,48.03,47.98,48.02,99600.0,39.3978,39.4306,39.3896,39.4224,99600.0
2014-02-20 14:00:00,48.01,48.03,47.97,48.0,137700.0,39.4142,39.4306,39.3814,39.406,137700.0
2014-02-20 14:30:00,48.01,48.1,47.98,48.1,120300.0,39.4142,39.4881,39.3896,39.4881,120300.0
2014-02-20 15:00:00,48.09,48.14,48.03,48.04,119100.0,39.4799,39.5209,39.4306,39.4388,119100.0
2014-02-20 15:30:00,48.05,48.15,48.01,48.08,336300.0,39.4471,39.5291,39.4142,39.4717,336300.0
2014-02-21 09:30:00,48.13,48.17,47.81,48.1,268000.0,39.5127,39.5456,39.25,39.4881,268000.0
2014-02-21 10:00:00,48.09,48.19,47.96,48.01,94700.0,39.4799,39.562,39.3732,39.4142,94700.0
2014-02-21 10:30:00,48.01,48.19,48.01,48.11,72200.0,39.4142,39.562,39.4142,39.4963,72200.0
2014-02-21 11:00:00,48.12,48.15,48.04,48.07,108100.0,39.5045,39.5291,39.4388,39.4635,108100.0
2014-02-21 11:30:00,48.08,48.19,48.06,48.16,55100.0,39.4717,39.562,39.4553,39.5374,55100.0
2014-02-21 12:00:00,48.15,48.19,48.1,48.11,58300.0,39.5291,39.562,39.4881,39.4963,58300.0
2014-02-21 12:30:00,48.11,48.13,48.0,48.04,55200.0,39.4963,39.5127,39.406,39.4388,55200.0
2014-02-21 13:00:00,48.05,48.07,47.98,48.02,82100.0,39.4471,39.4635,39.3896,39.4224,82100.0
2014-02-21 13:30:00,48.02,48.04,47.88,48.02,120000.0,39.4224,39.4388,39.3075,39.4224,120000.0
2014-02-21 14:00:00,48.02,48.04,47.92,47.94,77400.0,39.4224,39.4388,39.3403,39.3567,77400.0
2014-02-21 14:30:00,47.93,47.94,47.84,47.92,121500.0,39.3485,39.3567,39.2747,39.3403,121500.0
2014-02-21 15:00:00,47.92,48.01,47.88,48.0,101100.0,39.3403,39.4142,39.3075,39.406,101100.0
2014-02-21 15:30:00,48.01,48.03,47.87,47.97,470800.0,39.4142,39.4306,39.2993,39.3814,470800.0
2014-02-24 09:30:00,47.99,48.31,47.84,48.27,196000.0,39.3978,39.6605,39.2747,39.6277,196000.0
2014-02-24 10:00:00,48.27,48.29,48.16,48.22,90000.0,39.6277,39.6441,39.5374,39.5866,90000.0
2014-02-24 10:30:00,48.21,48.34,48.2,48.24,205600.0,39.5784,39.6851,39.5702,39.603,205600.0
2014-02-24 11:00:00,48.23,48.23,48.15,48.19,61900.0,39.5948,39.5948,39.5291,39.562,61900.0
2014-02-24 11:30:00,48.2,48.38,48.19,48.37,116300.0,39.5702,39.718,39.562,39.7098,116300.0
2014-02-24 12:00:00,48.38,48.48,48.32,48.4,112800.0,39.718,39.8001,39.6687,39.7344,112800.0
2014-02-24 12:30:00,48.39,48.39,48.3,48.34,46300.0,39.7262,39.7262,39.6523,39.6851,46300.0
2014-02-24 13:00:00,48.33,48.35,48.29,48.34,44500.0,39.6769,39.6933,39.6441,39.6851,44500.0
2014-02-24 13:30:00,48.33,48.36,48.26,48.3,88400.0,39.6769,39.7015,39.6195,39.6523,88400.0
2014-02-24 14:00:00,48.31,48.4,48.27,48.29,94700.0,39.6605,39.7344,39.6277,39.6441,94700.0
2014-02-24 14:30:00,48.29,48.32,48.23,48.24,71500.0,39.6441,39.6687,39.5948,39.603,71500.0
2014-02-24 15:00:00,48.24,48.25,48.13,48.13,95600.0,39.603,39.6112,39.5127,39.5127,95600.0
2014-02-24 15:30:00,48.13,48.24,48.05,48.05,364800.0,39.5127,39.603,39.4471,39.4471,364800.0
2014-02-25 09:30:00,48.02,48.14,47.74,47.78,127600.0,39.4224,39.5209,39.1926,39.2254,127600.0
2014-02-25 10:00:00,47.8,47.96,47.74,47.82,115900.0,39.2418,39.3732,39.1926,39.2582,115900.0
2014-02-25 10:30:00,47.82,47.96,47.82,47.96,55100.0,39.2582,39.3732,39.2582,39.3732,55100.0
2014-02-25 11:00:00,47.97,48.14,47.87,48.14,76900.0,39.3814,39.5209,39.2993,39.5209,76900.0
2014-02-25 11:30:00,48.14,48.15,47.91,47.94,75500.0,39.5209,39.5291,39.3321,39.3567,75500.0
2014-02-25 12:00:00,47.94,47.98,47.88,47.97,48300.0,39.3567,39.3896,39.3075,39.3814,48300.0
2014-02-25 12:30:00,47.96,47.99,47.92,47.93,35700.0,39.3732,39.3978,39.3403,39.3485,35700.0
2014-02-25 13:00:00,47.93,48.05,47.91,48.03,35300.0,39.3485,39.4471,39.3321,39.4306,35300.0
2014-02-25 13:30:00,48.03,48.03,47.9,47.98,60200.0,39.4306,39.4306,39.3239,39.3896,60200.0
2014-02-25 14:00:00,47.98,48.01,47.86,47.91,72700.0,39.3896,39.4142,39.2911,39.3321,72700.0
2014-02-25 14:30:00,47.91,47.91,47.85,47.87,77000.0,39.3321,39.3321,39.2829,39.2993,77000.0
2014-02-25 15:00:00,47.87,47.88,47.77,47.77,114600.0,39.2993,39.3075,39.2172,39.2172,114600.0
2014-02-25 15:30:00,47.77,47.87,47.77,47.83,296300.0,39.2172,39.2993,39.2172,39.2664,296300.0
2014-02-26 09:30:00,47.85,48.0,47.69,47.7,78400.0,39.2829,39.406,39.1515,39.1597,78400.0
2014-02-26 10:00:00,47.71,47.93,47.61,47.9,145000.0,39.1679,39.3485,39.0858,39.3239,145000.0
2014-02-26 10:30:00,47.91,47.97,47.8,47.84,64300.0,39.3321,39.3814,39.2418,39.2747,64300.0
2014-02-26 11:00:00,47.83,47.86,47.76,47.86,111900.0,39.2664,39.2911,39.209,39.2911,111900.0
2014-02-26 11:30:00,47.86,47.89,47.7,47.75,143200.0,39.2911,39.3157,39.1597,39.2008,143200.0
2014-02-26 12:00:00,47.75,47.78,47.69,47.71,103900.0,39.2008,39.2254,39.1515,39.1679,103900.0
2014-02-26 12:30:00,47.71,47.78,47.7,47.72,74600.0,39.1679,39.2254,39.1597,39.1761,74600.0
2014-02-26 13:00:00,47.73,47.75,47.6,47.68,105200.0,39.1843,39.2008,39.0776,39.1433,105200.0
2014-02-26 13:30:00,47.68,47.79,47.64,47.74,136500.0,39.1433,39.2336,39.1105,39.1926,136500.0
2014-02-26 14:00:00,47.73,47.77,47.61,47.61,158200.0,39.1843,39.2172,39.0858,39.0858,158200.0
2014-02-26 14:30:00,47.61,47.73,47.58,47.72,106200.0,39.0858,39.1843,39.0612,39.1761,106200.0
2014-02-26 15:00:00,47.72,47.72,47.56,47.6,187700.0,39.1761,39.1761,39.0448,39.0776,187700.0
2014-02-26 15:30:00,47.61,47.67,47.57,47.59,333900.0,39.0858,39.1351,39.053,39.0694,333900.0
2014-02-27 09:30:00,47.51,47.77,47.5,47.64,127400.0,39.0037,39.2172,38.9955,39.1105,127400.0
2014-02-27 10:00:00,47.65,47.76,47.61,47.69,69900.0,39.1187,39.209,39.0858,39.1515,69900.0
2014-02-27 10:30:00,47.69,47.81,47.69,47.74,68400.0,39.1515,39.25,39.1515,39.1926,68400.0
2014-02-27 11:00:00,47.74,47.99,47.69,47.98,135900.0,39.1926,39.3978,39.1515,39.3896,135900.0
2014-02-27 11:30:00,47.98,47.98,47.91,47.93,146500.0,39.3896,39.3896,39.3321,39.3485,146500.0
2014-02-27 12:00:00,47.92,47.94,47.87,47.91,90000.0,39.3403,39.3567,39.2993,39.3321,90000.0
2014-02-27 12:30:00,47.9,47.97,47.89,47.97,120600.0,39.3239,39.3814,39.3157,39.3814,120600.0
2014-02-27 13:00:00,47.97,48.0,47.96,48.0,48000.0,39.3814,39.406,39.3732,39.406,48000.0
2014-02-27 13:30:00,48.0,48.02,47.95,47.96,71400.0,39.406,39.4224,39.365,39.3732,71400.0
2014-02-27 14:00:00,47.96,47.97,47.89,47.9,80500.0,39.3732,39.3814,39.3157,39.3239,80500.0
2014-02-27 14:30:00,47.9,47.97,47.9,47.97,125900.0,39.3239,39.3814,39.3239,39.3814,125900.0
2014-02-27 15:00:00,47.96,48.09,47.94,48.09,177500.0,39.3732,39.4799,39.3567,39.4799,177500.0
2014-02-27 15:30:00,48.09,48.11,47.89,48.01,611700.0,39.4799,39.4963,39.3157,39.4142,611700.0
2014-02-28 09:30:00,47.86,48.21,47.81,48.13,191700.0,39.2911,39.5784,39.25,39.5127,191700.0
2014-02-28 10:00:00,48.12,48.38,48.12,48.35,115100.0,39.5045,39.718,39.5045,39.6933,115100.0
2014-02-28 10:30:00,48.37,48.41,48.31,48.32,103600.0,39.7098,39.7426,39.6605,39.6687,103600.0
2014-02-28 11:00:00,48.33,48.33,48.22,48.26,41000.0,39.6769,39.6769,39.5866,39.6195,41000.0
2014-02-28 11:30:00,48.26,48.4,48.25,48.37,56100.0,39.6195,39.7344,39.6112,39.7098,56100.0
2014-02-28 12:00:00,48.36,48.4,48.36,48.38,47900.0,39.7015,39.7344,39.7015,39.718,47900.0
2014-02-28 12:30:00,48.37,48.4,48.34,48.4,56600.0,39.7098,39.7344,39.6851,39.7344,56600.0
2014-02-28 13:00:00,48.4,48.46,48.38,48.46,56100.0,39.7344,39.7836,39.718,39.7836,56100.0
2014-02-28 13:30:00,48.46,48.48,48.41,48.42,66100.0,39.7836,39.8001,39.7426,39.7508,66100.0
2014-02-28 14:00:00,48.41,48.44,48.36,48.42,60100.0,39.7426,39.7672,39.7015,39.7508,60100.0
2014-02-28 14:30:00,48.42,48.45,48.2,48.2,131200.0,39.7508,39.7754,39.5702,39.5702,131200.0
2014-02-28 15:00:00,48.2,48.21,47.95,48.14,181900.0,39.5702,39.5784,39.365,39.5209,181900.0
2014-02-28 15:30:00,48.14,48.32,48.13,48.18,697400.0,39.5209,39.6687,39.5127,39.5538,697400.0
2014-03-03 09:30:00,47.3,47.78,47.02,47.62,268100.0,38.8313,39.2254,38.6015,39.094,268100.0
2014-03-03 10:00:00,47.63,47.72,47.44,47.7,170200.0,39.1022,39.1761,38.9463,39.1597,170200.0
2014-03-03 10:30:00,47.7,47.71,47.51,47.56,125200.0,39.1597,39.1679,39.0037,39.0448,125200.0
2014-03-03 11:00:00,47.56,47.57,47.38,47.52,152200.0,39.0448,39.053,38.897,39.0119,152200.0
2014-03-03 11:30:00,47.52,47.53,47.43,47.45,114400.0,39.0119,39.0202,38.9381,38.9545,114400.0
2014-03-03 12:00:00,47.45,47.67,47.4,47.63,143900.0,38.9545,39.1351,38.9134,39.1022,143900.0
2014-03-03 12:30:00,47.64,47.74,47.62,47.74,78700.0,39.1105,39.1926,39.094,39.1926,78700.0
2014-03-03 13:00:00,47.73,47.82,47.73,47.76,72700.0,39.1843,39.2582,39.1843,39.209,72700.0
2014-03-03 13:30:00,47.77,47.81,47.66,47.75,89100.0,39.2172,39.25,39.1269,39.2008,89100.0
2014-03-03 14:00:00,47.75,47.82,47.73,47.74,128100.0,39.2008,39.2582,39.1843,39.1926,128100.0
2014-03-03 14:30:00,47.74,47.95,47.72,47.88,83800.0,39.1926,39.365,39.1761,39.3075,83800.0
2014-03-03 15:00:00,47.88,47.88,47.59,47.64,168800.0,39.3075,39.3075,39.0694,39.1105,168800.0
2014-03-03 15:30:00,47.64,47.73,47.6,47.68,323700.0,39.1105,39.1843,39.0776,39.1433,323700.0
2014-03-04 09:30:00,48.09,48.63,48.07,48.55,246600.0,39.4799,39.9232,39.4635,39.8575,246600.0
2014-03-04 10:00:00,48.55,48.74,48.5,48.72,218900.0,39.8575,40.0135,39.8165,39.9971,218900.0
2014-03-04 10:30:00,48.73,48.97,48.73,48.88,224700.0,40.0053,40.2023,40.0053,40.1284,224700.0
2014-03-04 11:00:00,48.88,48.9,48.79,48.8,141900.0,40.1284,40.1449,40.0546,40.0628,141900.0
2014-03-04 11:30:00,48.81,48.82,48.74,48.74,84100.0,40.071,40.0792,40.0135,40.0135,84100.0
2014-03-04 12:00:00,48.74,48.92,48.7,48.92,140800.0,40.0135,40.1613,39.9807,40.1613,140800.0
2014-03-04 12:30:00,48.91,48.91,48.73,48.74,77200.0,40.1531,40.1531,40.0053,40.0135,77200.0
2014-03-04 13:00:00,48.75,48.83,48.75,48.78,79400.0,40.0217,40.0874,40.0217,40.0464,79400.0
2014-03-04 13:30:00,48.78,48.79,48.61,48.69,122300.0,40.0464,40.0546,39.9068,39.9725,122300.0
2014-03-04 14:00:00,48.69,48.69,48.6,48.65,82900.0,39.9725,39.9725,39.8986,39.9396,82900.0
2014-03-04 14:30:00,48.65,48.78,48.62,48.76,108000.0,39.9396,40.0464,39.915,40.0299,108000.0
2014-03-04 15:00:00,48.74,48.9,48.73,48.88,179200.0,40.0135,40.1449,40.0053,40.1284,179200.0
2014-03-04 15:30:00,48.88,48.94,48.84,48.89,306800.0,40.1284,40.1777,40.0956,40.1367,306800.0
2014-03-05 09:30:00,48.7,48.97,48.69,48.91,315700.0,39.9807,40.2023,39.9725,40.1531,315700.0
2014-03-05 10:00:00,48.92,49.0,48.82,48.95,140000.0,40.1613,40.227,40.0792,40.1859,140000.0
2014-03-05 10:30:00,48.96,48.98,48.82,48.83,110600.0,40.1941,40.2105,40.0792,40.0874,110600.0
2014-03-05 11:00:00,48.83,48.94,48.76,48.81,99400.0,40.0874,40.1777,40.0299,40.071,99400.0
2014-03-05 11:30:00,48.81,48.9,48.81,48.89,96700.0,40.071,40.1449,40.071,40.1367,96700.0
2014-03-05 12:00:00,48.88,48.9,48.84,48.85,101200.0,40.1284,40.1449,40.0956,40.1038,101200.0
2014-03-05 12:30:00,48.86,48.99,48.86,48.97,85600.0,40.112,40.2188,40.112,40.2023,85600.0
2014-03-05 13:00:00,48.96,48.97,48.87,48.91,78100.0,40.1941,40.2023,40.1202,40.1531,78100.0
2014-03-05 13:30:00,48.91,48.93,48.82,48.89,62400.0,40.1531,40.1695,40.0792,40.1367,62400.0
2014-03-05 14:00:00,48.89,48.94,48.87,48.91,118500.0,40.1367,40.1777,40.1202,40.1531,118500.0
2014-03-05 14:30:00,48.9,48.92,48.83,48.84,145900.0,40.1449,40.1613,40.0874,40.0956,145900.0
2014-03-05 15:00:00,48.84,48.95,48.84,48.92,383300.0,40.0956,40.1859,40.0956,40.1613,383300.0
2014-03-05 15:30:00,48.91,48.96,48.87,48.93,482900.0,40.1531,40.1941,40.1202,40.1695,482900.0
2014-03-06 09:30:00,49.0,49.22,48.96,49.1,290700.0,40.227,40.4076,40.1941,40.3091,290700.0
2014-03-06 10:00:00,49.08,49.09,48.86,48.92,108100.0,40.2926,40.3008,40.112,40.1613,108100.0
2014-03-06 10:30:00,48.92,48.98,48.86,48.97,101100.0,40.1613,40.2105,40.112,40.2023,101100.0
2014-03-06 11:00:00,48.97,49.07,48.97,49.02,67400.0,40.2023,40.2844,40.2023,40.2434,67400.0
2014-03-06 11:30:00,49.02,49.15,49.02,49.12,50100.0,40.2434,40.3501,40.2434,40.3255,50100.0
2014-03-06 12:00:00,49.11,49.22,49.09,49.18,96500.0,40.3173,40.4076,40.3008,40.3747,96500.0
2014-03-06 12:30:00,49.18,49.22,49.18,49.19,91400.0,40.3747,40.4076,40.3747,40.3829,91400.0
2014-03-06 13:00:00,49.2,49.24,49.16,49.18,73500.0,40.3912,40.424,40.3583,40.3747,73500.0
2014-03-06 13:30:00,49.17,49.18,49.1,49.14,150400.0,40.3665,40.3747,40.3091,40.3419,150400.0
2014-03-06 14:00:00,49.15,49.27,49.14,49.25,73900.0,40.3501,40.4486,40.3419,40.4322,73900.0
2014-03-06 14:30:00,49.25,49.28,49.21,49.26,60600.0,40.4322,40.4568,40.3994,40.4404,60600.0
2014-03-06 15:00:00,49.26,49.3,49.24,49.3,109300.0,40.4404,40.4733,40.424,40.4733,109300.0
2014-03-06 15:30:00,49.3,49.35,49.27,49.29,472100.0,40.4733,40.5143,40.4486,40.465,472100.0
2014-03-07 09:30:00,49.53,49.63,49.32,49.52,192200.0,40.6621,40.7442,40.4897,40.6539,192200.0
2014-03-07 10:00:00,49.49,49.7,49.46,49.62,162200.0,40.6292,40.8016,40.6046,40.736,162200.0
2014-03-07 10:30:00,49.62,49.69,49.58,49.58,125700.0,40.736,40.7934,40.7031,40.7031,125700.0
2014-03-07 11:00:00,49.58,49.59,49.44,49.57,178800.0,40.7031,40.7113,40.5882,40.6949,178800.0
2014-03-07 11:30:00,49.57,49.68,49.51,49.62,112800.0,40.6949,40.7852,40.6457,40.736,112800.0
2014-03-07 12:00:00,49.62,49.64,49.56,49.61,77100.0,40.736,40.7524,40.6867,40.7277,77100.0
2014-03-07 12:30:00,49.61,49.63,49.53,49.57,110800.0,40.7277,40.7442,40.6621,40.6949,110800.0
2014-03-07 13:00:00,49.57,49.6,49.5,49.57,125900.0,40.6949,40.7195,40.6374,40.6949,125900.0
2014-03-07 13:30:00,49.57,49.57,49.49,49.51,121500.0,40.6949,40.6949,40.6292,40.6457,121500.0
2014-03-07 14:00:00,49.51,49.54,49.46,49.51,92800.0,40.6457,40.6703,40.6046,40.6457,92800.0
2014-03-07 14:30:00,49.51,49.6,49.51,49.58,95100.0,40.6457,40.7195,40.6457,40.7031,95100.0
2014-03-07 15:00:00,49.57,49.59,49.53,49.53,60200.0,40.6949,40.7113,40.6621,40.6621,60200.0
2014-03-07 15:30:00,49.54,49.56,49.42,49.54,266500.0,40.6703,40.6867,40.5718,40.6703,266500.0
2014-03-10 09:30:00,49.55,49.82,49.45,49.79,163900.0,40.6785,40.9001,40.5964,40.8755,163900.0
2014-03-10 10:00:00,49.79,49.79,49.55,49.6,120600.0,40.8755,40.8755,40.6785,40.7195,120600.0
2014-03-10 10:30:00,49.6,49.68,49.51,49.64,129200.0,40.7195,40.7852,40.6457,40.7524,129200.0
2014-03-10 11:00:00,49.64,49.73,49.59,49.73,125800.0,40.7524,40.8263,40.7113,40.8263,125800.0
2014-03-10 11:30:00,49.73,49.76,49.55,49.58,67900.0,40.8263,40.8509,40.6785,40.7031,67900.0
2014-03-10 12:00:00,49.57,49.73,49.56,49.73,90000.0,40.6949,40.8263,40.6867,40.8263,90000.0
2014-03-10 12:30:00,49.72,49.87,49.72,49.86,98800.0,40.8181,40.9412,40.8181,40.933,98800.0
2014-03-10 13:00:00,49.86,49.89,49.82,49.84,58900.0,40.933,40.9576,40.9001,40.9166,58900.0
2014-03-10 13:30:00,49.83,49.85,49.76,49.81,103400.0,40.9084,40.9248,40.8509,40.8919,103400.0
2014-03-10 14:00:00,49.8,49.8,49.69,49.75,137700.0,40.8837,40.8837,40.7934,40.8427,137700.0
2014-03-10 14:30:00,49.76,49.82,49.75,49.78,61400.0,40.8509,40.9001,40.8427,40.8673,61400.0
2014-03-10 15:00:00,49.78,49.79,49.6,49.66,399700.0,40.8673,40.8755,40.7195,40.7688,399700.0
2014-03-10 15:30:00,49.67,49.83,49.67,49.8,458400.0,40.777,40.9084,40.777,40.8837,458400.0
2014-03-11 09:30:00,49.83,49.95,49.76,49.85,146300.0,40.9084,41.0069,40.8509,40.9248,146300.0
2014-03-11 10:00:00,49.86,50.02,49.75,50.02,230000.0,40.933,41.0643,40.8427,41.0643,230000.0
2014-03-11 10:30:00,50.03,50.12,50.02,50.06,153300.0,41.0725,41.1464,41.0643,41.0972,153300.0
2014-03-11 11:00:00,50.07,50.11,50.0,50.04,90200.0,41.1054,41.1382,41.0479,41.0808,90200.0
2014-03-11 11:30:00,50.04,50.04,49.76,49.77,90400.0,41.0808,41.0808,40.8509,40.8591,90400.0
2014-03-11 12:00:00,49.77,49.78,49.64,49.67,115900.0,40.8591,40.8673,40.7524,40.777,115900.0
2014-03-11 12:30:00,49.67,49.74,49.66,49.7,84100.0,40.777,40.8345,40.7688,40.8016,84100.0
2014-03-11 13:00:00,49.69,49.79,49.64,49.7,67300.0,40.7934,40.8755,40.7524,40.8016,67300.0
2014-03-11 13:30:00,49.69,49.76,49.67,49.7,151800.0,40.7934,40.8509,40.777,40.8016,151800.0
2014-03-11 14:00:00,49.69,49.71,49.6,49.61,123900.0,40.7934,40.8098,40.7195,40.7277,123900.0
2014-03-11 14:30:00,49.62,49.62,49.52,49.57,142300.0,40.736,40.736,40.6539,40.6949,142300.0
2014-03-11 15:00:00,49.57,49.62,49.48,49.56,127000.0,40.6949,40.736,40.621,40.6867,127000.0
2014-03-11 15:30:00,49.56,49.62,49.53,49.61,371500.0,40.6867,40.736,40.6621,40.7277,371500.0
2014-03-12 09:30:00,49.32,49.43,49.08,49.28,343900.0,40.4897,40.58,40.2926,40.4568,343900.0
2014-03-12 10:00:00,49.27,49.33,49.23,49.26,230300.0,40.4486,40.4979,40.4158,40.4404,230300.0
2014-03-12 10:30:00,49.26,49.36,49.23,49.35,173400.0,40.4404,40.5225,40.4158,40.5143,173400.0
2014-03-12 11:00:00,49.35,49.4,49.31,49.4,371600.0,40.5143,40.5553,40.4815,40.5553,371600.0
2014-03-12 11:30:00,49.4,49.51,49.37,49.38,130000.0,40.5553,40.6457,40.5307,40.5389,130000.0
2014-03-12 12:00:00,49.38,49.39,49.24,49.25,102500.0,40.5389,40.5471,40.424,40.4322,102500.0
2014-03-12 12:30:00,49.25,49.36,49.22,49.32,116900.0,40.4322,40.5225,40.4076,40.4897,116900.0
2014-03-12 13:00:00,49.32,49.34,49.23,49.29,90700.0,40.4897,40.5061,40.4158,40.465,90700.0
2014-03-12 13:30:00,49.3,49.32,49.26,49.28,100700.0,40.4733,40.4897,40.4404,40.4568,100700.0
2014-03-12 14:00:00,49.29,49.33,49.25,49.27,101000.0,40.465,40.4979,40.4322,40.4486,101000.0
2014-03-12 14:30:00,49.27,49.28,49.2,49.2,84100.0,40.4486,40.4568,40.3912,40.3912,84100.0
2014-03-12 15:00:00,49.19,49.23,49.15,49.16,105300.0,40.3829,40.4158,40.3501,40.3583,105300.0
2014-03-12 15:30:00,49.16,49.33,49.15,49.27,480200.0,40.3583,40.4979,40.3501,40.4486,480200.0
2014-03-13 09:30:00,49.39,49.47,49.15,49.25,195600.0,40.5471,40.6128,40.3501,40.4322,195600.0
2014-03-13 10:00:00,49.24,49.27,49.12,49.25,158400.0,40.424,40.4486,40.3255,40.4322,158400.0
2014-03-13 10:30:00,49.25,49.27,49.09,49.09,156200.0,40.4322,40.4486,40.3008,40.3008,156200.0
2014-03-13 11:00:00,49.09,49.18,49.02,49.04,149200.0,40.3008,40.3747,40.2434,40.2598,149200.0
2014-03-13 11:30:00,49.05,49.21,49.03,49.15,164800.0,40.268,40.3994,40.2516,40.3501,164800.0
2014-03-13 12:00:00,49.15,49.23,49.11,49.11,237400.0,40.3501,40.4158,40.3173,40.3173,237400.0
2014-03-13 12:30:00,49.11,49.14,49.01,49.11,191000.0,40.3173,40.3419,40.2352,40.3173,191000.0
2014-03-13 13:00:00,49.11,49.2,49.08,49.2,388900.0,40.3173,40.3912,40.2926,40.3912,388900.0
2014-03-13 13:30:00,49.2,49.29,49.16,49.24,228100.0,40.3912,40.465,40.3583,40.424,228100.0
2014-03-13 14:00:00,49.24,49.25,49.17,49.23,207200.0,40.424,40.4322,40.3665,40.4158,207200.0
2014-03-13 14:30:00,49.23,49.29,49.1,49.12,167900.0,40.4158,40.465,40.3091,40.3255,167900.0
2014-03-13 15:00:00,49.13,49.32,49.1,49.31,451800.0,40.3337,40.4897,40.3091,40.4815,451800.0
2014-03-13 15:30:00,49.3,49.37,49.28,49.33,650300.0,40.4733,40.5307,40.4568,40.4979,650300.0
2014-03-14 09:30:00,49.3,49.67,49.3,49.55,374700.0,40.4733,40.777,40.4733,40.6785,374700.0
2014-03-14 10:00:00,49.55,49.64,49.38,49.46,349300.0,40.6785,40.7524,40.5389,40.6046,349300.0
2014-03-14 10:30:00,49.46,49.53,49.39,49.4,260300.0,40.6046,40.6621,40.5471,40.5553,260300.0
2014-03-14 11:00:00,49.4,49.43,49.24,49.27,200000.0,40.5553,40.58,40.424,40.4486,200000.0
2014-03-14 11:30:00,49.28,49.46,49.24,49.43,172500.0,40.4568,40.6046,40.424,40.58,172500.0
2014-03-14 12:00:00,49.43,49.44,49.35,49.39,177000.0,40.58,40.5882,40.5143,40.5471,177000.0
2014-03-14 12:30:00,49.39,49.4,49.25,49.33,195700.0,40.5471,40.5553,40.4322,40.4979,195700.0
2014-03-14 13:00:00,49.33,49.38,49.33,49.38,133700.0,40.4979,40.5389,40.4979,40.5389,133700.0
2014-03-14 13:30:00,49.38,49.45,49.37,49.41,158400.0,40.5389,40.5964,40.5307,40.5636,158400.0
2014-03-14 14:00:00,49.42,49.45,49.38,49.4,115300.0,40.5718,40.5964,40.5389,40.5553,115300.0
2014-03-14 14:30:00,49.39,49.39,49.27,49.27,201100.0,40.5471,40.5471,40.4486,40.4486,201100.0
2014-03-14 15:00:00,49.26,49.33,49.22,49.28,195700.0,40.4404,40.4979,40.4076,40.4568,195700.0
2014-03-14 15:30:00,49.29,49.33,49.06,49.12,401600.0,40.465,40.4979,40.2762,40.3255,401600.0
2014-03-17 09:30:00,49.47,49.85,49.39,49.85,167300.0,40.6128,40.9248,40.5471,40.9248,167300.0
2014-03-17 10:00:00,49.84,49.96,49.84,49.88,159500.0,40.9166,41.0151,40.9166,40.9494,159500.0
2014-03-17 10:30:00,49.88,49.89,49.74,49.81,107700.0,40.9494,40.9576,40.8345,40.8919,107700.0
2014-03-17 11:00:00,49.8,49.87,49.73,49.77,119200.0,40.8837,40.9412,40.8263,40.8591,119200.0
2014-03-17 11:30:00,49.77,49.82,49.69,49.81,72900.0,40.8591,40.9001,40.7934,40.8919,72900.0
2014-03-17 12:00:00,49.82,49.96,49.77,49.9,115000.0,40.9001,41.0151,40.8591,40.9658,115000.0
2014-03-17 12:30:00,49.91,49.98,49.9,49.92,72600.0,40.974,41.0315,40.9658,40.9822,72600.0
2014-03-17 13:00:00,49.92,49.97,49.9,49.97,124200.0,40.9822,41.0233,40.9658,41.0233,124200.0
2014-03-17 13:30:00,49.97,50.06,49.95,50.02,94100.0,41.0233,41.0972,41.0069,41.0643,94100.0
2014-03-17 14:00:00,50.02,50.15,50.0,50.15,133100.0,41.0643,41.1711,41.0479,41.1711,133100.0
2014-03-17 14:30:00,50.14,50.16,50.01,50.05,115500.0,41.1629,41.1793,41.0561,41.089,115500.0
2014-03-17 15:00:00,50.05,50.05,49.98,50.0,122600.0,41.089,41.089,41.0315,41.0479,122600.0
2014-03-17 15:30:00,50.0,50.0,49.92,49.97,380100.0,41.0479,41.0479,40.9822,41.0233,380100.0
2014-03-18 09:30:00,50.14,50.23,49.99,50.08,154100.0,41.1629,41.2367,41.0397,41.1136,154100.0
2014-03-18 10:00:00,50.08,50.2,50.01,50.14,111600.0,41.1136,41.2121,41.0561,41.1629,111600.0
2014-03-18 10:30:00,50.15,50.2,50.07,50.07,166900.0,41.1711,41.2121,41.1054,41.1054,166900.0
2014-03-18 11:00:00,50.07,50.23,50.04,50.21,82600.0,41.1054,41.2367,41.0808,41.2203,82600.0
2014-03-18 11:30:00,50.21,50.25,50.08,50.19,72800.0,41.2203,41.2532,41.1136,41.2039,72800.0
2014-03-18 12:00:00,50.18,50.21,50.09,50.15,95800.0,41.1957,41.2203,41.1218,41.1711,95800.0
2014-03-18 12:30:00,50.16,50.23,50.14,50.18,170500.0,41.1793,41.2367,41.1629,41.1957,170500.0
2014-03-18 13:00:00,50.17,50.28,50.16,50.27,91700.0,41.1875,41.2778,41.1793,41.2696,91700.0
2014-03-18 13:30:00,50.26,50.33,50.22,50.25,283700.0,41.2614,41.3188,41.2285,41.2532,283700.0
2014-03-18 14:00:00,50.25,50.25,50.13,50.17,102900.0,41.2532,41.2532,41.1546,41.1875,102900.0
2014-03-18 14:30:00,50.16,50.21,50.1,50.18,131100.0,41.1793,41.2203,41.13,41.1957,131100.0
2014-03-18 15:00:00,50.18,50.19,50.1,50.11,124200.0,41.1957,41.2039,41.13,41.1382,124200.0
2014-03-18 15:30:00,50.11,50.15,50.08,50.13,244800.0,41.1382,41.1711,41.1136,41.1546,244800.0
2014-03-19 09:30:00,50.25,50.25,49.78,50.02,141400.0,41.2532,41.2532,40.8673,41.0643,141400.0
2014-03-19 10:00:00,50.03,50.06,49.91,49.95,144900.0,41.0725,41.0972,40.974,41.0069,144900.0
2014-03-19 10:30:00,49.95,49.95,49.87,49.89,109600.0,41.0069,41.0069,40.9412,40.9576,109600.0
2014-03-19 11:00:00,49.89,49.92,49.86,49.89,198300.0,40.9576,40.9822,40.933,40.9576,198300.0
2014-03-19 11:30:00,49.88,49.89,49.81,49.83,66900.0,40.9494,40.9576,40.8919,40.9084,66900.0
2014-03-19 12:00:00,49.83,49.9,49.83,49.85,54500.0,40.9084,40.9658,40.9084,40.9248,54500.0
2014-03-19 12:30:00,49.84,49.84,49.75,49.78,165500.0,40.9166,40.9166,40.8427,40.8673,165500.0
2014-03-19 13:00:00,49.78,49.78,49.69,49.72,122100.0,40.8673,40.8673,40.7934,40.8181,122100.0
2014-03-19 13:30:00,49.72,49.8,49.71,49.77,68300.0,40.8181,40.8837,40.8098,40.8591,68300.0
2014-03-19 14:00:00,49.77,49.86,49.55,49.82,283400.0,40.8591,40.933,40.6785,40.9001,283400.0
2014-03-19 14:30:00,49.82,49.87,49.72,49.85,204100.0,40.9001,40.9412,40.8181,40.9248,204100.0
2014-03-19 15:00:00,49.86,49.88,49.34,49.5,267000.0,40.933,40.9494,40.5061,40.6374,267000.0
2014-03-19 15:30:00,49.5,49.68,49.48,49.58,328000.0,40.6374,40.7852,40.621,40.7031,328000.0
2014-03-20 09:30:00,49.46,49.56,49.29,49.52,170100.0,40.6046,40.6867,40.465,40.6539,170100.0
2014-03-20 10:00:00,49.53,49.74,49.45,49.72,275000.0,40.6621,40.8345,40.5964,40.8181,275000.0
2014-03-20 10:30:00,49.72,49.8,49.71,49.77,118400.0,40.8181,40.8837,40.8098,40.8591,118400.0
2014-03-20 11:00:00,49.78,49.79,49.66,49.77,86000.0,40.8673,40.8755,40.7688,40.8591,86000.0
2014-03-20 11:30:00,49.76,49.8,49.69,49.71,65600.0,40.8509,40.8837,40.7934,40.8098,65600.0
2014-03-20 12:00:00,49.72,49.83,49.63,49.8,89300.0,40.8181,40.9084,40.7442,40.8837,89300.0
2014-03-20 12:30:00,49.8,49.81,49.78,49.8,100000.0,40.8837,40.8919,40.8673,40.8837,100000.0
2014-03-20 13:00:00,49.79,49.81,49.76,49.79,59200.0,40.8755,40.8919,40.8509,40.8755,59200.0
2014-03-20 13:30:00,49.79,49.81,49.76,49.8,66100.0,40.8755,40.8919,40.8509,40.8837,66100.0
2014-03-20 14:00:00,49.81,49.82,49.73,49.74,125200.0,40.8919,40.9001,40.8263,40.8345,125200.0
2014-03-20 14:30:00,49.74,49.75,49.71,49.72,77300.0,40.8345,40.8427,40.8098,40.8181,77300.0
2014-03-20 15:00:00,49.73,49.73,49.62,49.62,102500.0,40.8263,40.8263,40.736,40.736,102500.0
2014-03-20 15:30:00,49.63,49.77,49.62,49.73,352800.0,40.7442,40.8591,40.736,40.8263,352800.0
2014-03-21 09:30:00,50.12,50.22,49.96,50.18,701500.0,41.1464,41.2285,41.0151,41.1957,701500.0
2014-03-21 10:00:00,50.18,50.29,50.16,50.28,167200.0,41.1957,41.286,41.1793,41.2778,167200.0
2014-03-21 10:30:00,50.26,50.33,50.23,50.32,89500.0,41.2614,41.3188,41.2367,41.3106,89500.0
2014-03-21 11:00:00,50.32,50.48,50.32,50.47,62500.0,41.3106,41.442,41.3106,41.4338,62500.0
2014-03-21 11:30:00,50.48,50.48,50.37,50.44,78300.0,41.442,41.442,41.3517,41.4091,78300.0
2014-03-21 12:00:00,50.44,50.47,50.29,50.29,64000.0,41.4091,41.4338,41.286,41.286,64000.0
2014-03-21 12:30:00,50.29,50.3,50.19,50.21,60600.0,41.286,41.2942,41.2039,41.2203,60600.0
2014-03-21 13:00:00,50.21,50.25,50.09,50.12,70400.0,41.2203,41.2532,41.1218,41.1464,70400.0
2014-03-21 13:30:00,50.13,50.15,50.05,50.09,70300.0,41.1546,41.1711,41.089,41.1218,70300.0
2014-03-21 14:00:00,50.08,50.13,50.02,50.02,61200.0,41.1136,41.1546,41.0643,41.0643,61200.0
2014-03-21 14:30:00,50.01,50.1,49.97,50.08,80200.0,41.0561,41.13,41.0233,41.1136,80200.0
2014-03-21 15:00:00,50.07,50.12,50.0,50.11,95800.0,41.1054,41.1464,41.0479,41.1382,95800.0
2014-03-21 15:30:00,50.11,50.11,49.94,49.97,368700.0,41.1382,41.1382,40.9987,41.0233,368700.0
2014-03-24 09:30:00,50.12,50.29,49.98,49.99,147700.0,41.1464,41.286,41.0315,41.0397,147700.0
2014-03-24 10:00:00,49.98,49.99,49.61,49.63,128800.0,41.0315,41.0397,40.7277,40.7442,128800.0
2014-03-24 10:30:00,49.63,49.66,49.52,49.54,124700.0,40.7442,40.7688,40.6539,40.6703,124700.0
2014-03-24 11:00:00,49.53,49.58,49.46,49.52,99800.0,40.6621,40.7031,40.6046,40.6539,99800.0
2014-03-24 11:30:00,49.52,49.52,49.42,49.48,78300.0,40.6539,40.6539,40.5718,40.621,78300.0
2014-03-24 12:00:00,49.48,49.5,49.27,49.28,100500.0,40.621,40.6374,40.4486,40.4568,100500.0
2014-03-24 12:30:00,49.28,49.3,49.19,49.23,150700.0,40.4568,40.4733,40.3829,40.4158,150700.0
2014-03-24 13:00:00,49.23,49.29,49.18,49.24,140200.0,40.4158,40.465,40.3747,40.424,140200.0
2014-03-24 13:30:00,49.24,49.31,49.23,49.26,138900.0,40.424,40.4815,40.4158,40.4404,138900.0
2014-03-24 14:00:00,49.27,49.28,49.1,49.19,168300.0,40.4486,40.4568,40.3091,40.3829,168300.0
2014-03-24 14:30:00,49.19,49.21,49.13,49.15,191200.0,40.3829,40.3994,40.3337,40.3501,191200.0
2014-03-24 15:00:00,49.16,49.26,49.13,49.25,208700.0,40.3583,40.4404,40.3337,40.4322,208700.0
2014-03-24 15:30:00,49.26,49.31,49.19,49.22,515500.0,40.4404,40.4815,40.3829,40.4076,515500.0
2014-03-25 09:30:00,49.51,49.54,49.37,49.41,57600.0,40.6457,40.6703,40.5307,40.5636,57600.0
2014-03-25 10:00:00,49.42,49.53,49.31,49.37,82200.0,40.5718,40.6621,40.4815,40.5307,82200.0
2014-03-25 10:30:00,49.37,49.46,49.23,49.26,139600.0,40.5307,40.6046,40.4158,40.4404,139600.0
2014-03-25 11:00:00,49.25,49.34,49.2,49.24,88300.0,40.4322,40.5061,40.3912,40.424,88300.0
2014-03-25 11:30:00,49.23,49.25,49.14,49.18,65300.0,40.4158,40.4322,40.3419,40.3747,65300.0
2014-03-25 12:00:00,49.17,49.21,49.11,49.14,55700.0,40.3665,40.3994,40.3173,40.3419,55700.0
2014-03-25 12:30:00,49.14,49.24,49.14,49.22,41800.0,40.3419,40.424,40.3419,40.4076,41800.0
2014-03-25 13:00:00,49.21,49.29,49.19,49.28,50800.0,40.3994,40.465,40.3829,40.4568,50800.0
2014-03-25 13:30:00,49.28,49.35,49.28,49.33,54300.0,40.4568,40.5143,40.4568,40.4979,54300.0
2014-03-25 14:00:00,49.34,49.41,49.3,49.3,83100.0,40.5061,40.5636,40.4733,40.4733,83100.0
2014-03-25 14:30:00,49.3,49.41,49.28,49.39,118200.0,40.4733,40.5636,40.4568,40.5471,118200.0
2014-03-25 15:00:00,49.39,49.46,49.37,49.4,75000.0,40.5471,40.6046,40.5307,40.5553,75000.0
2014-03-25 15:30:00,49.41,49.43,49.26,49.29,378400.0,40.5636,40.58,40.4404,40.465,378400.0
2014-03-26 09:30:00,49.55,49.61,49.23,49.31,120400.0,40.6785,40.7277,40.4158,40.4815,120400.0
2014-03-26 10:00:00,49.28,49.4,49.23,49.32,113500.0,40.4568,40.5553,40.4158,40.4897,113500.0
2014-03-26 10:30:00,49.31,49.34,49.23,49.26,78500.0,40.4815,40.5061,40.4158,40.4404,78500.0
2014-03-26 11:00:00,49.26,49.43,49.26,49.38,64700.0,40.4404,40.58,40.4404,40.5389,64700.0
2014-03-26 11:30:00,49.38,49.38,49.24,49.31,61800.0,40.5389,40.5389,40.424,40.4815,61800.0
2014-03-26 12:00:00,49.31,49.31,49.21,49.24,65200.0,40.4815,40.4815,40.3994,40.424,65200.0
2014-03-26 12:30:00,49.23,49.36,49.21,49.35,58400.0,40.4158,40.5225,40.3994,40.5143,58400.0
2014-03-26 13:00:00,49.34,49.38,49.15,49.16,69000.0,40.5061,40.5389,40.3501,40.3583,69000.0
2014-03-26 13:30:00,49.15,49.16,49.04,49.14,82200.0,40.3501,40.3583,40.2598,40.3419,82200.0
2014-03-26 14:00:00,49.13,49.16,49.05,49.14,76000.0,40.3337,40.3583,40.268,40.3419,76000.0
2014-03-26 14:30:00,49.14,49.21,49.07,49.2,72100.0,40.3419,40.3994,40.2844,40.3912,72100.0
2014-03-26 15:00:00,49.21,49.22,49.05,49.07,127500.0,40.3994,40.4076,40.268,40.2844,127500.0
2014-03-26 15:30:00,49.07,49.12,48.95,48.96,355200.0,40.2844,40.3255,40.1859,40.1941,355200.0
2014-03-27 09:30:00,48.97,49.08,48.75,48.91,239000.0,40.2023,40.2926,40.0217,40.1531,239000.0
2014-03-27 10:00:00,48.9,49.11,48.88,49.03,225800.0,40.1449,40.3173,40.1284,40.2516,225800.0
2014-03-27 10:30:00,49.03,49.04,48.86,48.92,86700.0,40.2516,40.2598,40.112,40.1613,86700.0
2014-03-27 11:00:00,48.93,48.96,48.82,48.91,115800.0,40.1695,40.1941,40.0792,40.1531,115800.0
2014-03-27 11:30:00,48.91,48.91,48.7,48.77,115200.0,40.1531,40.1531,39.9807,40.0381,115200.0
2014-03-27 12:00:00,48.78,48.78,48.59,48.72,312200.0,40.0464,40.0464,39.8904,39.9971,312200.0
2014-03-27 12:30:00,48.74,48.75,48.65,48.72,59400.0,40.0135,40.0217,39.9396,39.9971,59400.0
2014-03-27 13:00:00,48.7,48.84,48.69,48.82,94400.0,39.9807,40.0956,39.9725,40.0792,94400.0
2014-03-27 13:30:00,48.83,48.84,48.68,48.7,91800.0,40.0874,40.0956,39.9643,39.9807,91800.0
2014-03-27 14:00:00,48.7,48.7,48.61,48.64,119000.0,39.9807,39.9807,39.9068,39.9314,119000.0
2014-03-27 14:30:00,48.64,48.65,48.54,48.62,141400.0,39.9314,39.9396,39.8493,39.915,141400.0
2014-03-27 15:00:00,48.62,48.62,48.54,48.6,248000.0,39.915,39.915,39.8493,39.8986,248000.0
2014-03-27 15:30:00,48.59,48.65,48.57,48.61,301300.0,39.8904,39.9396,39.874,39.9068,301300.0
2014-03-28 09:30:00,48.26,49.16,48.19,49.09,154800.0,39.6195,40.3583,39.562,40.3008,154800.0
2014-03-28 10:00:00,49.09,49.12,48.91,48.91,103200.0,40.3008,40.3255,40.1531,40.1531,103200.0
2014-03-28 10:30:00,48.91,49.03,48.91,49.01,91400.0,40.1531,40.2516,40.1531,40.2352,91400.0
2014-03-28 11:00:00,49.02,49.03,48.92,48.92,56400.0,40.2434,40.2516,40.1613,40.1613,56400.0
2014-03-28 11:30:00,48.92,48.95,48.82,48.88,49500.0,40.1613,40.1859,40.0792,40.1284,49500.0
2014-03-28 12:00:00,48.88,48.9,48.81,48.81,47900.0,40.1284,40.1449,40.071,40.071,47900.0
2014-03-28 12:30:00,48.81,48.85,48.8,48.81,54100.0,40.071,40.1038,40.0628,40.071,54100.0
2014-03-28 13:00:00,48.81,48.81,48.66,48.76,59900.0,40.071,40.071,39.9478,40.0299,59900.0
2014-03-28 13:30:00,48.75,48.78,48.63,48.67,46000.0,40.0217,40.0464,39.9232,39.956,46000.0
2014-03-28 14:00:00,48.68,48.7,48.55,48.7,45300.0,39.9643,39.9807,39.8575,39.9807,45300.0
2014-03-28 14:30:00,48.7,48.7,48.57,48.66,65300.0,39.9807,39.9807,39.874,39.9478,65300.0
2014-03-28 15:00:00,48.66,48.66,48.56,48.61,81200.0,39.9478,39.9478,39.8657,39.9068,81200.0
2014-03-28 15:30:00,48.61,48.64,48.54,48.6,256200.0,39.9068,39.9314,39.8493,39.8986,256200.0
2014-03-31 09:30:00,48.95,49.13,48.91,49.09,243000.0,40.1859,40.3337,40.1531,40.3008,243000.0
2014-03-31 10:00:00,49.08,49.12,48.92,48.99,227100.0,40.2926,40.3255,40.1613,40.2188,227100.0
2014-03-31 10:30:00,48.99,49.05,48.93,49.02,239300.0,40.2188,40.268,40.1695,40.2434,239300.0
2014-03-31 11:00:00,49.03,49.05,48.93,48.98,202800.0,40.2516,40.268,40.1695,40.2105,202800.0
2014-03-31 11:30:00,48.99,49.04,48.96,48.99,98200.0,40.2188,40.2598,40.1941,40.2188,98200.0
2014-03-31 12:00:00,49.0,49.18,49.0,49.18,124100.0,40.227,40.3747,40.227,40.3747,124100.0
2014-03-31 12:30:00,49.17,49.24,49.16,49.18,100900.0,40.3665,40.424,40.3583,40.3747,100900.0
2014-03-31 13:00:00,49.18,49.19,49.08,49.09,77500.0,40.3747,40.3829,40.2926,40.3008,77500.0
2014-03-31 13:30:00,49.09,49.12,49.06,49.08,133300.0,40.3008,40.3255,40.2762,40.2926,133300.0
2014-03-31 14:00:00,49.09,49.13,49.08,49.09,69700.0,40.3008,40.3337,40.2926,40.3008,69700.0
2014-03-31 14:30:00,49.09,49.14,49.09,49.13,51100.0,40.3008,40.3419,40.3008,40.3337,51100.0
2014-03-31 15:00:00,49.13,49.21,49.11,49.19,63200.0,40.3337,40.3994,40.3173,40.3829,63200.0
2014-03-31 15:30:00,49.18,49.32,49.18,49.3,287900.0,40.3747,40.4897,40.3747,40.4733,287900.0
2014-04-01 09:30:00,50.45,50.45,49.42,49.49,92500.0,41.4174,41.4174,40.5718,40.6292,92500.0
2014-04-01 10:00:00,49.49,49.58,49.45,49.57,79700.0,40.6292,40.7031,40.5964,40.6949,79700.0
2014-04-01 10:30:00,49.57,49.59,49.45,49.53,61300.0,40.6949,40.7113,40.5964,40.6621,61300.0
2014-04-01 11:00:00,49.53,49.53,49.45,49.49,55300.0,40.6621,40.6621,40.5964,40.6292,55300.0
2014-04-01 11:30:00,49.49,49.59,49.46,49.46,44800.0,40.6292,40.7113,40.6046,40.6046,44800.0
2014-04-01 12:00:00,49.46,49.47,49.34,49.46,52800.0,40.6046,40.6128,40.5061,40.6046,52800.0
2014-04-01 12:30:00,49.47,49.56,49.46,49.54,47000.0,40.6128,40.6867,40.6046,40.6703,47000.0
2014-04-01 13:00:00,49.53,49.58,49.5,49.58,69700.0,40.6621,40.7031,40.6374,40.7031,69700.0
2014-04-01 13:30:00,49.57,49.59,49.54,49.57,87700.0,40.6949,40.7113,40.6703,40.6949,87700.0
2014-04-01 14:00:00,49.56,49.56,49.5,49.52,70100.0,40.6867,40.6867,40.6374,40.6539,70100.0
2014-04-01 14:30:00,49.52,49.56,49.51,49.55,78700.0,40.6539,40.6867,40.6457,40.6785,78700.0
2014-04-01 15:00:00,49.55,49.56,49.49,49.52,82100.0,40.6785,40.6867,40.6292,40.6539,82100.0
2014-04-01 15:30:00,49.52,49.56,49.49,49.51,479400.0,40.6539,40.6867,40.6292,40.6457,479400.0
2014-04-02 09:30:00,49.51,49.82,49.47,49.75,138700.0,40.6457,40.9001,40.6128,40.8427,138700.0
2014-04-02 10:00:00,49.78,49.86,49.75,49.84,92200.0,40.8673,40.933,40.8427,40.9166,92200.0
2014-04-02 10:30:00,49.85,49.94,49.85,49.9,77300.0,40.9248,40.9987,40.9248,40.9658,77300.0
2014-04-02 11:00:00,49.89,49.94,49.87,49.91,74500.0,40.9576,40.9987,40.9412,40.974,74500.0
2014-04-02 11:30:00,49.91,49.94,49.79,49.94,84500.0,40.974,40.9987,40.8755,40.9987,84500.0
2014-04-02 12:00:00,49.93,49.95,49.9,49.94,46200.0,40.9905,41.0069,40.9658,40.9987,46200.0
2014-04-02 12:30:00,49.94,49.97,49.9,49.97,66100.0,40.9987,41.0233,40.9658,41.0233,66100.0
2014-04-02 13:00:00,49.96,49.99,49.85,49.89,85400.0,41.0151,41.0397,40.9248,40.9576,85400.0
2014-04-02 13:30:00,49.88,49.9,49.82,49.86,176800.0,40.9494,40.9658,40.9001,40.933,176800.0
2014-04-02 14:00:00,49.87,49.89,49.79,49.8,73100.0,40.9412,40.9576,40.8755,40.8837,73100.0
2014-04-02 14:30:00,49.79,49.8,49.76,49.8,46700.0,40.8755,40.8837,40.8509,40.8837,46700.0
2014-04-02 15:00:00,49.8,49.91,49.79,49.9,123600.0,40.8837,40.974,40.8755,40.9658,123600.0
2014-04-02 15:30:00,49.91,49.91,49.79,49.8,299500.0,40.974,40.974,40.8755,40.8837,299500.0
2014-04-03 09:30:00,49.93,49.97,49.83,49.89,69800.0,40.9905,41.0233,40.9084,40.9576,69800.0
2014-04-03 10:00:00,49.89,49.89,49.6,49.61,94100.0,40.9576,40.9576,40.7195,40.7277,94100.0
2014-04-03 10:30:00,49.61,49.76,49.59,49.74,56700.0,40.7277,40.8509,40.7113,40.8345,56700.0
2014-04-03 11:00:00,49.74,49.79,49.62,49.65,48500.0,40.8345,40.8755,40.736,40.7606,48500.0
2014-04-03 11:30:00,49.64,49.7,49.59,49.68,29200.0,40.7524,40.8016,40.7113,40.7852,29200.0
2014-04-03 12:00:00,49.67,49.76,49.64,49.66,27600.0,40.777,40.8509,40.7524,40.7688,27600.0
2014-04-03 12:30:00,49.67,49.74,49.62,49.71,42700.0,40.777,40.8345,40.736,40.8098,42700.0
2014-04-03 13:00:00,49.71,49.74,49.7,49.71,32600.0,40.8098,40.8345,40.8016,40.8098,32600.0
2014-04-03 13:30:00,49.71,49.72,49.65,49.68,72100.0,40.8098,40.8181,40.7606,40.7852,72100.0
2014-04-03 14:00:00,49.69,49.73,49.65,49.65,64200.0,40.7934,40.8263,40.7606,40.7606,64200.0
2014-04-03 14:30:00,49.65,49.7,49.57,49.7,74400.0,40.7606,40.8016,40.6949,40.8016,74400.0
2014-04-03 15:00:00,49.71,49.9,49.71,49.88,119600.0,40.8098,40.9658,40.8098,40.9494,119600.0
2014-04-03 15:30:00,49.88,49.88,49.79,49.8,221600.0,40.9494,40.9494,40.8755,40.8837,221600.0
2014-04-04 09:30:00,50.08,50.09,49.8,49.92,148300.0,41.1136,41.1218,40.8837,40.9822,148300.0
2014-04-04 10:00:00,49.91,50.16,49.91,50.13,172300.0,40.974,41.1793,40.974,41.1546,172300.0
2014-04-04 10:30:00,50.13,50.25,49.98,49.99,114500.0,41.1546,41.2532,41.0315,41.0397,114500.0
2014-04-04 11:00:00,49.99,50.02,49.75,49.8,130500.0,41.0397,41.0643,40.8427,40.8837,130500.0
2014-04-04 11:30:00,49.81,49.83,49.51,49.67,103300.0,40.8919,40.9084,40.6457,40.777,103300.0
2014-04-04 12:00:00,49.66,49.66,49.43,49.44,66700.0,40.7688,40.7688,40.58,40.5882,66700.0
2014-04-04 12:30:00,49.44,49.48,49.28,49.32,44800.0,40.5882,40.621,40.4568,40.4897,44800.0
2014-04-04 13:00:00,49.32,49.48,49.28,49.33,41100.0,40.4897,40.621,40.4568,40.4979,41100.0
2014-04-04 13:30:00,49.33,49.36,49.23,49.25,59100.0,40.4979,40.5225,40.4158,40.4322,59100.0
2014-04-04 14:00:00,49.25,49.31,49.18,49.2,61600.0,40.4322,40.4815,40.3747,40.3912,61600.0
2014-04-04 14:30:00,49.19,49.21,49.08,49.18,77100.0,40.3829,40.3994,40.2926,40.3747,77100.0
2014-04-04 15:00:00,49.18,49.23,49.08,49.19,89700.0,40.3747,40.4158,40.2926,40.3829,89700.0
2014-04-04 15:30:00,49.17,49.18,49.09,49.13,315500.0,40.3665,40.3747,40.3008,40.3337,315500.0
2014-04-07 09:30:00,49.19,50.22,48.59,48.65,197900.0,40.3829,41.2285,39.8904,39.9396,197900.0
2014-04-07 10:00:00,48.65,48.66,48.49,48.59,132500.0,39.9396,39.9478,39.8083,39.8904,132500.0
2014-04-07 10:30:00,48.58,48.61,48.34,48.34,177500.0,39.8822,39.9068,39.6851,39.6851,177500.0
2014-04-07 11:00:00,48.34,48.39,48.2,48.24,173900.0,39.6851,39.7262,39.5702,39.603,173900.0
2014-04-07 11:30:00,48.25,48.33,48.16,48.16,75700.0,39.6112,39.6769,39.5374,39.5374,75700.0
2014-04-07 12:00:00,48.15,48.22,48.09,48.16,73000.0,39.5291,39.5866,39.4799,39.5374,73000.0
2014-04-07 12:30:00,48.17,48.32,48.14,48.28,51700.0,39.5456,39.6687,39.5209,39.6359,51700.0
2014-04-07 13:00:00,48.29,48.3,48.17,48.23,70800.0,39.6441,39.6523,39.5456,39.5948,70800.0
2014-04-07 13:30:00,48.25,48.35,48.19,48.34,126900.0,39.6112,39.6933,39.562,39.6851,126900.0
2014-04-07 14:00:00,48.34,48.4,48.32,48.38,93300.0,39.6851,39.7344,39.6687,39.718,93300.0
2014-04-07 14:30:00,48.37,48.48,48.34,48.45,108000.0,39.7098,39.8001,39.6851,39.7754,108000.0
2014-04-07 15:00:00,48.45,48.56,48.43,48.54,118300.0,39.7754,39.8657,39.759,39.8493,118300.0
2014-04-07 15:30:00,48.54,48.55,48.26,48.28,351300.0,39.8493,39.8575,39.6195,39.6359,351300.0
2014-04-08 09:30:00,47.94,48.05,47.81,47.81,150500.0,39.5625,39.6533,39.4552,39.4552,150500.0
2014-04-08 10:00:00,47.83,47.97,47.63,47.67,111700.0,39.4717,39.5873,39.3067,39.3397,111700.0
2014-04-08 10:30:00,47.66,47.91,47.65,47.84,124500.0,39.3314,39.5377,39.3232,39.48,124500.0
2014-04-08 11:00:00,47.84,48.12,47.84,48.02,165600.0,39.48,39.711,39.48,39.6285,165600.0
2014-04-08 11:30:00,48.0,48.05,47.87,48.03,74000.0,39.612,39.6533,39.5047,39.6368,74000.0
2014-04-08 12:00:00,48.03,48.05,47.96,48.05,50300.0,39.6368,39.6533,39.579,39.6533,50300.0
2014-04-08 12:30:00,48.05,48.06,47.91,47.93,42900.0,39.6533,39.6615,39.5377,39.5542,42900.0
2014-04-08 13:00:00,47.93,48.14,47.93,48.11,59700.0,39.5542,39.7276,39.5542,39.7028,59700.0
2014-04-08 13:30:00,48.11,48.13,48.0,48.05,81000.0,39.7028,39.7193,39.612,39.6533,81000.0
2014-04-08 14:00:00,48.05,48.06,47.86,47.87,87700.0,39.6533,39.6615,39.4965,39.5047,87700.0
2014-04-08 14:30:00,47.86,47.89,47.77,47.8,103600.0,39.4965,39.5212,39.4222,39.447,103600.0
2014-04-08 15:00:00,47.79,47.88,47.79,47.87,147500.0,39.4387,39.513,39.4387,39.5047,147500.0
2014-04-08 15:30:00,47.87,47.89,47.79,47.83,290100.0,39.5047,39.5212,39.4387,39.4717,290100.0
2014-04-09 09:30:00,48.01,48.03,47.59,47.72,157700.0,39.6203,39.6368,39.2737,39.3809,157700.0
2014-04-09 10:00:00,47.72,47.83,47.63,47.75,317300.0,39.3809,39.4717,39.3067,39.4057,317300.0
2014-04-09 10:30:00,47.76,47.81,47.67,47.69,135100.0,39.414,39.4552,39.3397,39.3562,135100.0
2014-04-09 11:00:00,47.7,47.87,47.69,47.83,87600.0,39.3644,39.5047,39.3562,39.4717,87600.0
2014-04-09 11:30:00,47.82,47.99,47.8,47.99,75800.0,39.4635,39.6038,39.447,39.6038,75800.0
2014-04-09 12:00:00,47.99,48.17,47.95,48.15,58700.0,39.6038,39.7523,39.5708,39.7358,58700.0
2014-04-09 12:30:00,48.15,48.21,48.13,48.21,85000.0,39.7358,39.7853,39.7193,39.7853,85000.0
2014-04-09 13:00:00,48.21,48.29,48.21,48.23,55100.0,39.7853,39.8513,39.7853,39.8018,55100.0
2014-04-09 13:30:00,48.23,48.32,48.21,48.25,68000.0,39.8018,39.8761,39.7853,39.8183,68000.0
2014-04-09 14:00:00,48.25,48.5,48.25,48.47,156400.0,39.8183,40.0246,39.8183,39.9999,156400.0
2014-04-09 14:30:00,48.47,48.52,48.39,48.4,177300.0,39.9999,40.0411,39.9339,39.9421,177300.0
2014-04-09 15:00:00,48.4,48.52,48.38,48.47,187500.0,39.9421,40.0411,39.9256,39.9999,187500.0
2014-04-09 15:30:00,48.47,48.56,48.45,48.53,304400.0,39.9999,40.0742,39.9834,40.0494,304400.0
2014-04-10 09:30:00,48.6,48.65,48.37,48.44,105700.0,40.1072,40.1484,39.9174,39.9751,105700.0
2014-04-10 10:00:00,48.45,48.5,48.28,48.4,115000.0,39.9834,40.0246,39.8431,39.9421,115000.0
2014-04-10 10:30:00,48.4,48.45,48.13,48.14,105300.0,39.9421,39.9834,39.7193,39.7276,105300.0
2014-04-10 11:00:00,48.12,48.12,47.92,47.94,108200.0,39.711,39.711,39.546,39.5625,108200.0
2014-04-10 11:30:00,47.93,48.0,47.83,47.84,94500.0,39.5542,39.612,39.4717,39.48,94500.0
2014-04-10 12:00:00,47.83,47.89,47.66,47.77,150800.0,39.4717,39.5212,39.3314,39.4222,150800.0
2014-04-10 12:30:00,47.76,47.8,47.58,47.58,84100.0,39.414,39.447,39.2654,39.2654,84100.0
2014-04-10 13:00:00,47.59,47.64,47.44,47.5,83900.0,39.2737,39.3149,39.1499,39.1994,83900.0
2014-04-10 13:30:00,47.5,47.56,47.45,47.56,64500.0,39.1994,39.2489,39.1581,39.2489,64500.0
2014-04-10 14:00:00,47.55,47.6,47.46,47.46,98700.0,39.2407,39.2819,39.1664,39.1664,98700.0
2014-04-10 14:30:00,47.46,47.51,47.39,47.42,169400.0,39.1664,39.2076,39.1086,39.1334,169400.0
2014-04-10 15:00:00,47.41,47.44,47.22,47.41,315800.0,39.1251,39.1499,38.9683,39.1251,315800.0
2014-04-10 15:30:00,47.39,47.52,47.36,47.44,562900.0,39.1086,39.2159,39.0839,39.1499,562900.0
2014-04-11 09:30:00,47.19,47.32,47.03,47.19,167200.0,38.9436,39.0508,38.8115,38.9436,167200.0
2014-04-11 10:00:00,47.18,47.22,46.97,47.13,159600.0,38.9353,38.9683,38.762,38.894,159600.0
2014-04-11 10:30:00,47.12,47.32,47.1,47.19,250500.0,38.8858,39.0508,38.8693,38.9436,250500.0
2014-04-11 11:00:00,47.2,47.27,47.01,47.07,159100.0,38.9518,39.0096,38.795,38.8445,159100.0
2014-04-11 11:30:00,47.06,47.16,47.01,47.09,88900.0,38.8363,38.9188,38.795,38.861,88900.0
2014-04-11 12:00:00,47.09,47.19,46.99,47.02,199400.0,38.861,38.9436,38.7785,38.8033,199400.0
2014-04-11 12:30:00,47.03,47.15,47.0,47.08,209000.0,38.8115,38.9106,38.7868,38.8528,209000.0
2014-04-11 13:00:00,47.08,47.09,46.84,46.86,128600.0,38.8528,38.861,38.6547,38.6712,128600.0
2014-04-11 13:30:00,46.86,46.99,46.78,46.91,152100.0,38.6712,38.7785,38.6052,38.7125,152100.0
2014-04-11 14:00:00,46.91,46.99,46.89,46.92,124800.0,38.7125,38.7785,38.696,38.7207,124800.0
2014-04-11 14:30:00,46.91,47.07,46.89,47.06,169800.0,38.7125,38.8445,38.696,38.8363,169800.0
2014-04-11 15:00:00,47.05,47.24,47.04,47.22,214400.0,38.828,38.9848,38.8198,38.9683,214400.0
2014-04-11 15:30:00,47.2,47.26,47.03,47.06,510600.0,38.9518,39.0013,38.8115,38.8363,510600.0
2014-04-14 09:30:00,47.5,47.66,47.38,47.43,157800.0,39.1994,39.3314,39.1004,39.1416,157800.0
2014-04-14 10:00:00,47.43,47.48,47.29,47.33,123000.0,39.1416,39.1829,39.0261,39.0591,123000.0
2014-04-14 10:30:00,47.33,47.67,47.32,47.66,169700.0,39.0591,39.3397,39.0508,39.3314,169700.0
2014-04-14 11:00:00,47.66,47.69,47.46,47.5,124500.0,39.3314,39.3562,39.1664,39.1994,124500.0
2014-04-14 11:30:00,47.51,47.57,47.36,47.37,168200.0,39.2076,39.2572,39.0839,39.0921,168200.0
2014-04-14 12:00:00,47.37,47.37,47.25,47.29,131400.0,39.0921,39.0921,38.9931,39.0261,131400.0
2014-04-14 12:30:00,47.3,47.4,47.28,47.32,122300.0,39.0343,39.1169,39.0178,39.0508,122300.0
2014-04-14 13:00:00,47.33,47.39,47.26,47.29,99500.0,39.0591,39.1086,39.0013,39.0261,99500.0
2014-04-14 13:30:00,47.29,47.45,47.29,47.41,79200.0,39.0261,39.1581,39.0261,39.1251,79200.0
2014-04-14 14:00:00,47.41,47.44,47.3,47.32,77300.0,39.1251,39.1499,39.0343,39.0508,77300.0
2014-04-14 14:30:00,47.32,47.34,47.22,47.23,86100.0,39.0508,39.0674,38.9683,38.9766,86100.0
2014-04-14 15:00:00,47.23,47.25,46.94,47.09,159200.0,38.9766,38.9931,38.7373,38.861,159200.0
2014-04-14 15:30:00,47.09,47.4,47.09,47.38,397100.0,38.861,39.1169,38.861,39.1004,397100.0
2014-04-15 09:30:00,47.41,48.08,47.35,48.08,205200.0,39.1251,39.678,39.0756,39.678,205200.0
2014-04-15 10:00:00,48.07,48.12,47.64,47.65,239500.0,39.6698,39.711,39.3149,39.3232,239500.0
2014-04-15 10:30:00,47.63,47.87,47.52,47.59,243400.0,39.3067,39.5047,39.2159,39.2737,243400.0
2014-04-15 11:00:00,47.59,47.61,47.45,47.56,115800.0,39.2737,39.2902,39.1581,39.2489,115800.0
2014-04-15 11:30:00,47.58,47.65,47.32,47.35,100100.0,39.2654,39.3232,39.0508,39.0756,100100.0
2014-04-15 12:00:00,47.35,47.39,47.22,47.29,113200.0,39.0756,39.1086,38.9683,39.0261,113200.0
2014-04-15 12:30:00,47.29,47.3,47.09,47.13,198200.0,39.0261,39.0343,38.861,38.894,198200.0
2014-04-15 13:00:00,47.12,47.25,47.05,47.13,122500.0,38.8858,38.9931,38.828,38.894,122500.0
2014-04-15 13:30:00,47.13,47.31,47.08,47.3,149400.0,38.894,39.0426,38.8528,39.0343,149400.0
2014-04-15 14:00:00,47.3,47.51,47.25,47.47,206300.0,39.0343,39.2076,38.9931,39.1746,206300.0
2014-04-15 14:30:00,47.46,47.8,47.44,47.7,171700.0,39.1664,39.447,39.1499,39.3644,171700.0
2014-04-15 15:00:00,47.71,47.78,47.54,47.7,245300.0,39.3727,39.4305,39.2324,39.3644,245300.0
2014-04-15 15:30:00,47.7,47.81,47.63,47.79,339900.0,39.3644,39.4552,39.3067,39.4387,339900.0
2014-04-16 09:30:00,48.15,48.25,47.89,47.94,92200.0,39.7358,39.8183,39.5212,39.5625,92200.0
2014-04-16 10:00:00,47.93,48.08,47.86,48.06,105400.0,39.5542,39.678,39.4965,39.6615,105400.0
2014-04-16 10:30:00,48.06,48.15,48.0,48.02,112500.0,39.6615,39.7358,39.612,39.6285,112500.0
2014-04-16 11:00:00,48.02,48.16,47.94,48.05,79900.0,39.6285,39.7441,39.5625,39.6533,79900.0
2014-04-16 11:30:00,48.06,48.18,48.05,48.13,75800.0,39.6615,39.7606,39.6533,39.7193,75800.0
2014-04-16 12:00:00,48.13,48.35,48.13,48.28,139100.0,39.7193,39.9009,39.7193,39.8431,139100.0
2014-04-16 12:30:00,48.28,48.29,48.14,48.15,78100.0,39.8431,39.8513,39.7276,39.7358,78100.0
2014-04-16 13:00:00,48.15,48.27,48.03,48.26,57600.0,39.7358,39.8348,39.6368,39.8266,57600.0
2014-04-16 13:30:00,48.26,48.28,48.17,48.24,49500.0,39.8266,39.8431,39.7523,39.8101,49500.0
2014-04-16 14:00:00,48.23,48.26,48.12,48.14,64600.0,39.8018,39.8266,39.711,39.7276,64600.0
2014-04-16 14:30:00,48.15,48.23,48.12,48.21,67200.0,39.7358,39.8018,39.711,39.7853,67200.0
2014-04-16 15:00:00,48.21,48.21,48.11,48.16,79500.0,39.7853,39.7853,39.7028,39.7441,79500.0
2014-04-16 15:30:00,48.16,48.31,48.11,48.3,244100.0,39.7441,39.8678,39.7028,39.8596,244100.0
2014-04-17 09:30:00,48.23,48.3,48.06,48.13,197800.0,39.8018,39.8596,39.6615,39.7193,197800.0
2014-04-17 10:00:00,48.13,48.38,48.11,48.34,68500.0,39.7193,39.9256,39.7028,39.8926,68500.0
2014-04-17 10:30:00,48.34,48.52,48.3,48.51,96300.0,39.8926,40.0411,39.8596,40.0329,96300.0
2014-04-17 11:00:00,48.52,48.54,48.38,48.41,62900.0,40.0411,40.0577,39.9256,39.9504,62900.0
2014-04-17 11:30:00,48.42,48.42,48.24,48.28,53300.0,39.9586,39.9586,39.8101,39.8431,53300.0
2014-04-17 12:00:00,48.27,48.33,48.18,48.26,72700.0,39.8348,39.8843,39.7606,39.8266,72700.0
2014-04-17 12:30:00,48.26,48.37,48.24,48.35,43100.0,39.8266,39.9174,39.8101,39.9009,43100.0
2014-04-17 13:00:00,48.35,48.44,48.34,48.38,43300.0,39.9009,39.9751,39.8926,39.9256,43300.0
2014-04-17 13:30:00,48.39,48.52,48.39,48.51,58400.0,39.9339,40.0411,39.9339,40.0329,58400.0
2014-04-17 14:00:00,48.5,48.51,48.45,48.47,46500.0,40.0246,40.0329,39.9834,39.9999,46500.0
2014-04-17 14:30:00,48.47,48.48,48.35,48.35,52100.0,39.9999,40.0081,39.9009,39.9009,52100.0
2014-04-17 15:00:00,48.36,48.43,48.34,48.38,86500.0,39.9091,39.9669,39.8926,39.9256,86500.0
2014-04-17 15:30:00,48.39,48.4,48.27,48.28,246500.0,39.9339,39.9421,39.8348,39.8431,246500.0
2014-04-21 09:30:00,48.28,48.36,48.15,48.36,60300.0,39.8431,39.9091,39.7358,39.9091,60300.0
2014-04-21 10:00:00,48.37,48.45,48.28,48.31,48500.0,39.9174,39.9834,39.8431,39.8678,48500.0
2014-04-21 10:30:00,48.31,48.31,48.16,48.22,39800.0,39.8678,39.8678,39.7441,39.7936,39800.0
2014-04-21 11:00:00,48.23,48.31,48.21,48.29,43300.0,39.8018,39.8678,39.7853,39.8513,43300.0
2014-04-21 11:30:00,48.29,48.34,48.28,48.33,34200.0,39.8513,39.8926,39.8431,39.8843,34200.0
2014-04-21 12:00:00,48.32,48.32,48.25,48.27,32900.0,39.8761,39.8761,39.8183,39.8348,32900.0
2014-04-21 12:30:00,48.27,48.3,48.23,48.25,22600.0,39.8348,39.8596,39.8018,39.8183,22600.0
2014-04-21 13:00:00,48.25,48.25,48.18,48.2,48800.0,39.8183,39.8183,39.7606,39.7771,48800.0
2014-04-21 13:30:00,48.21,48.21,48.14,48.19,40700.0,39.7853,39.7853,39.7276,39.7688,40700.0
2014-04-21 14:00:00,48.19,48.21,48.16,48.17,41000.0,39.7688,39.7853,39.7441,39.7523,41000.0
2014-04-21 14:30:00,48.16,48.19,48.13,48.16,52100.0,39.7441,39.7688,39.7193,39.7441,52100.0
2014-04-21 15:00:00,48.17,48.2,48.11,48.2,105400.0,39.7523,39.7771,39.7028,39.7771,105400.0
2014-04-21 15:30:00,48.18,48.22,48.15,48.2,223500.0,39.7606,39.7936,39.7358,39.7771,223500.0
2014-04-22 09:30:00,48.19,48.4,48.13,48.38,103100.0,39.7688,39.9421,39.7193,39.9256,103100.0
2014-04-22 10:00:00,48.38,48.43,48.34,48.37,105000.0,39.9256,39.9669,39.8926,39.9174,105000.0
2014-04-22 10:30:00,48.37,48.39,48.29,48.37,60400.0,39.9174,39.9339,39.8513,39.9174,60400.0
2014-04-22 11:00:00,48.35,48.53,48.35,48.5,129300.0,39.9009,40.0494,39.9009,40.0246,129300.0
2014-04-22 11:30:00,48.51,48.56,48.48,48.5,39400.0,40.0329,40.0742,40.0081,40.0246,39400.0
2014-04-22 12:00:00,48.51,48.58,48.49,48.57,49300.0,40.0329,40.0907,40.0164,40.0824,49300.0
2014-04-22 12:30:00,48.58,48.61,48.54,48.55,35000.0,40.0907,40.1154,40.0577,40.0659,35000.0
2014-04-22 13:00:00,48.56,48.65,48.51,48.65,49600.0,40.0742,40.1484,40.0329,40.1484,49600.0
2014-04-22 13:30:00,48.64,48.71,48.63,48.63,46400.0,40.1402,40.1979,40.1319,40.1319,46400.0
2014-04-22 14:00:00,48.63,48.63,48.53,48.55,56800.0,40.1319,40.1319,40.0494,40.0659,56800.0
2014-04-22 14:30:00,48.56,48.58,48.55,48.55,52800.0,40.0742,40.0907,40.0659,40.0659,52800.0
2014-04-22 15:00:00,48.55,48.56,48.47,48.48,100300.0,40.0659,40.0742,39.9999,40.0081,100300.0
2014-04-22 15:30:00,48.49,48.51,48.43,48.44,210300.0,40.0164,40.0329,39.9669,39.9751,210300.0
2014-04-23 09:30:00,48.41,48.55,48.3,48.54,124400.0,39.9504,40.0659,39.8596,40.0577,124400.0
2014-04-23 10:00:00,48.53,48.65,48.49,48.6,124900.0,40.0494,40.1484,40.0164,40.1072,124900.0
2014-04-23 10:30:00,48.6,48.71,48.53,48.57,83400.0,40.1072,40.1979,40.0494,40.0824,83400.0
2014-04-23 11:00:00,48.56,48.58,48.49,48.53,126300.0,40.0742,40.0907,40.0164,40.0494,126300.0
2014-04-23 11:30:00,48.53,48.6,48.5,48.51,102000.0,40.0494,40.1072,40.0246,40.0329,102000.0
2014-04-23 12:00:00,48.51,48.52,48.39,48.4,77400.0,40.0329,40.0411,39.9339,39.9421,77400.0
2014-04-23 12:30:00,48.4,48.51,48.39,48.41,61600.0,39.9421,40.0329,39.9339,39.9504,61600.0
2014-04-23 13:00:00,48.4,48.4,48.31,48.38,48200.0,39.9421,39.9421,39.8678,39.9256,48200.0
2014-04-23 13:30:00,48.38,48.44,48.32,48.41,53300.0,39.9256,39.9751,39.8761,39.9504,53300.0
2014-04-23 14:00:00,48.41,48.49,48.4,48.49,82800.0,39.9504,40.0164,39.9421,40.0164,82800.0
2014-04-23 14:30:00,48.49,48.56,48.48,48.55,40900.0,40.0164,40.0742,40.0081,40.0659,40900.0
2014-04-23 15:00:00,48.55,48.63,48.53,48.59,81500.0,40.0659,40.1319,40.0494,40.0989,81500.0
2014-04-23 15:30:00,48.59,48.61,48.49,48.5,263200.0,40.0989,40.1154,40.0164,40.0246,263200.0
2014-04-24 09:30:00,48.68,48.76,48.46,48.69,156300.0,40.1732,40.2392,39.9916,40.1814,156300.0
2014-04-24 10:00:00,48.69,48.71,48.51,48.64,309000.0,40.1814,40.1979,40.0329,40.1402,309000.0
2014-04-24 10:30:00,48.65,48.74,48.51,48.52,237000.0,40.1484,40.2227,40.0329,40.0411,237000.0
2014-04-24 11:00:00,48.52,48.64,48.52,48.55,125900.0,40.0411,40.1402,40.0411,40.0659,125900.0
2014-04-24 11:30:00,48.56,48.67,48.52,48.55,100600.0,40.0742,40.1649,40.0411,40.0659,100600.0
2014-04-24 12:00:00,48.54,48.62,48.46,48.48,99700.0,40.0577,40.1237,39.9916,40.0081,99700.0
2014-04-24 12:30:00,48.48,48.55,48.46,48.53,46700.0,40.0081,40.0659,39.9916,40.0494,46700.0
2014-04-24 13:00:00,48.52,48.57,48.51,48.53,33000.0,40.0411,40.0824,40.0329,40.0494,33000.0
2014-04-24 13:30:00,48.54,48.54,48.43,48.44,126900.0,40.0577,40.0577,39.9669,39.9751,126900.0
2014-04-24 14:00:00,48.43,48.45,48.35,48.4,153800.0,39.9669,39.9834,39.9009,39.9421,153800.0
2014-04-24 14:30:00,48.4,48.42,48.36,48.39,111700.0,39.9421,39.9586,39.9091,39.9339,111700.0
2014-04-24 15:00:00,48.39,48.43,48.38,48.38,129800.0,39.9339,39.9669,39.9256,39.9256,129800.0
2014-04-24 15:30:00,48.38,48.5,48.38,48.5,250600.0,39.9256,40.0246,39.9256,40.0246,250600.0
2014-04-25 09:30:00,48.48,48.51,48.21,48.22,85900.0,40.0081,40.0329,39.7853,39.7936,85900.0
2014-04-25 10:00:00,48.22,48.36,48.17,48.32,156100.0,39.7936,39.9091,39.7523,39.8761,156100.0
2014-04-25 10:30:00,48.31,48.44,48.23,48.42,98400.0,39.8678,39.9751,39.8018,39.9586,98400.0
2014-04-25 11:00:00,48.43,48.45,48.29,48.44,146800.0,39.9669,39.9834,39.8513,39.9751,146800.0
2014-04-25 11:30:00,48.44,48.54,48.35,48.51,105800.0,39.9751,40.0577,39.9009,40.0329,105800.0
2014-04-25 12:00:00,48.51,48.57,48.48,48.55,92300.0,40.0329,40.0824,40.0081,40.0659,92300.0
2014-04-25 12:30:00,48.55,48.57,48.49,48.51,136600.0,40.0659,40.0824,40.0164,40.0329,136600.0
2014-04-25 13:00:00,48.52,48.56,48.49,48.56,108500.0,40.0411,40.0742,40.0164,40.0742,108500.0
2014-04-25 13:30:00,48.56,48.58,48.5,48.55,56600.0,40.0742,40.0907,40.0246,40.0659,56600.0
2014-04-25 14:00:00,48.56,48.56,48.48,48.5,86700.0,40.0742,40.0742,40.0081,40.0246,86700.0
2014-04-25 14:30:00,48.5,48.67,48.48,48.59,82200.0,40.0246,40.1649,40.0081,40.0989,82200.0
2014-04-25 15:00:00,48.59,48.69,48.57,48.66,101800.0,40.0989,40.1814,40.0824,40.1567,101800.0
2014-04-25 15:30:00,48.66,48.73,48.58,48.64,301200.0,40.1567,40.2144,40.0907,40.1402,301200.0
2014-04-28 09:30:00,48.79,48.99,48.71,48.86,157100.0,40.264,40.429,40.1979,40.3217,157100.0
2014-04-28 10:00:00,48.86,49.0,48.84,48.91,148400.0,40.3217,40.4373,40.3052,40.363,148400.0
2014-04-28 10:30:00,48.91,48.98,48.88,48.89,147400.0,40.363,40.4208,40.3382,40.3465,147400.0
2014-04-28 11:00:00,48.89,48.93,48.77,48.78,208000.0,40.3465,40.3795,40.2475,40.2557,208000.0
2014-04-28 11:30:00,48.79,48.86,48.55,48.59,141200.0,40.264,40.3217,40.0659,40.0989,141200.0
2014-04-28 12:00:00,48.57,48.58,48.44,48.49,72900.0,40.0824,40.0907,39.9751,40.0164,72900.0
2014-04-28 12:30:00,48.49,48.53,48.47,48.49,75400.0,40.0164,40.0494,39.9999,40.0164,75400.0
2014-04-28 13:00:00,48.48,48.49,48.23,48.25,115400.0,40.0081,40.0164,39.8018,39.8183,115400.0
2014-04-28 13:30:00,48.24,48.41,48.18,48.36,91000.0,39.8101,39.9504,39.7606,39.9091,91000.0
2014-04-28 14:00:00,48.35,48.51,48.26,48.5,50100.0,39.9009,40.0329,39.8266,40.0246,50100.0
2014-04-28 14:30:00,48.5,48.65,48.38,48.57,125900.0,40.0246,40.1484,39.9256,40.0824,125900.0
2014-04-28 15:00:00,48.57,48.9,48.55,48.84,131900.0,40.0824,40.3547,40.0659,40.3052,131900.0
2014-04-28 15:30:00,48.84,48.9,48.74,48.74,327000.0,40.3052,40.3547,40.2227,40.2227,327000.0
2014-04-29 09:30:00,48.94,49.18,48.91,49.04,147900.0,40.3878,40.5858,40.363,40.4703,147900.0
2014-04-29 10:00:00,49.04,49.16,48.86,48.92,267300.0,40.4703,40.5693,40.3217,40.3712,267300.0
2014-04-29 10:30:00,48.91,49.13,48.91,49.03,144300.0,40.363,40.5445,40.363,40.462,144300.0
2014-04-29 11:00:00,49.02,49.1,48.97,49.07,166900.0,40.4538,40.5198,40.4125,40.495,166900.0
2014-04-29 11:30:00,49.07,49.13,49.03,49.06,116300.0,40.495,40.5445,40.462,40.4868,116300.0
2014-04-29 12:00:00,49.07,49.18,49.04,49.12,318100.0,40.495,40.5858,40.4703,40.5363,318100.0
2014-04-29 12:30:00,49.12,49.31,49.12,49.28,206800.0,40.5363,40.6931,40.5363,40.6683,206800.0
2014-04-29 13:00:00,49.28,49.35,49.25,49.29,84500.0,40.6683,40.7261,40.6436,40.6766,84500.0
2014-04-29 13:30:00,49.3,49.44,49.29,49.43,93500.0,40.6848,40.8004,40.6766,40.7921,93500.0
2014-04-29 14:00:00,49.43,49.48,49.39,49.39,96200.0,40.7921,40.8334,40.7591,40.7591,96200.0
2014-04-29 14:30:00,49.39,49.44,49.39,49.41,63400.0,40.7591,40.8004,40.7591,40.7756,63400.0
2014-04-29 15:00:00,49.41,49.43,49.36,49.37,67700.0,40.7756,40.7921,40.7344,40.7426,67700.0
2014-04-29 15:30:00,49.38,49.4,49.34,49.37,324500.0,40.7509,40.7674,40.7179,40.7426,324500.0
2014-04-30 09:30:00,49.35,49.36,49.0,49.09,118900.0,40.7261,40.7344,40.4373,40.5115,118900.0
2014-04-30 10:00:00,49.06,49.19,49.0,49.17,120500.0,40.4868,40.5941,40.4373,40.5776,120500.0
2014-04-30 10:30:00,49.17,49.43,49.14,49.28,103900.0,40.5776,40.7921,40.5528,40.6683,103900.0
2014-04-30 11:00:00,49.27,49.27,49.08,49.16,75300.0,40.6601,40.6601,40.5033,40.5693,75300.0
2014-04-30 11:30:00,49.15,49.2,49.08,49.09,49000.0,40.5611,40.6023,40.5033,40.5115,49000.0
2014-04-30 12:00:00,49.09,49.18,49.06,49.16,38900.0,40.5115,40.5858,40.4868,40.5693,38900.0
2014-04-30 12:30:00,49.15,49.28,49.13,49.26,170800.0,40.5611,40.6683,40.5445,40.6518,170800.0
2014-04-30 13:00:00,49.26,49.26,49.14,49.19,40800.0,40.6518,40.6518,40.5528,40.5941,40800.0
2014-04-30 13:30:00,49.18,49.23,49.15,49.15,31600.0,40.5858,40.6271,40.5611,40.5611,31600.0
2014-04-30 14:00:00,49.15,49.25,49.07,49.16,108200.0,40.5611,40.6436,40.495,40.5693,108200.0
2014-04-30 14:30:00,49.16,49.32,49.16,49.24,83100.0,40.5693,40.7013,40.5693,40.6353,83100.0
2014-04-30 15:00:00,49.25,49.31,49.17,49.27,105000.0,40.6436,40.6931,40.5776,40.6601,105000.0
2014-04-30 15:30:00,49.28,49.36,49.19,49.31,266100.0,40.6683,40.7344,40.5941,40.6931,266100.0
2014-05-01 09:30:00,49.33,49.38,49.14,49.23,136300.0,40.7096,40.7509,40.5528,40.6271,136300.0
2014-05-01 10:00:00,49.23,49.25,49.0,49.13,80600.0,40.6271,40.6436,40.4373,40.5445,80600.0
2014-05-01 10:30:00,49.14,49.41,49.12,49.37,107900.0,40.5528,40.7756,40.5363,40.7426,107900.0
2014-05-01 11:00:00,49.37,49.46,49.34,49.44,177900.0,40.7426,40.8169,40.7179,40.8004,177900.0
2014-05-01 11:30:00,49.43,49.63,49.43,49.61,95900.0,40.7921,40.9572,40.7921,40.9407,95900.0
2014-05-01 12:00:00,49.61,49.73,49.59,49.62,153000.0,40.9407,41.0397,40.9242,40.9489,153000.0
2014-05-01 12:30:00,49.62,49.62,49.43,49.48,115000.0,40.9489,40.9489,40.7921,40.8334,115000.0
2014-05-01 13:00:00,49.49,49.51,49.46,49.46,84500.0,40.8416,40.8581,40.8169,40.8169,84500.0
2014-05-01 13:30:00,49.45,49.47,49.34,49.37,84200.0,40.8086,40.8251,40.7179,40.7426,84200.0
2014-05-01 14:00:00,49.37,49.44,49.37,49.4,207400.0,40.7426,40.8004,40.7426,40.7674,207400.0
2014-05-01 14:30:00,49.41,49.42,49.26,49.29,86100.0,40.7756,40.7839,40.6518,40.6766,86100.0
2014-05-01 15:00:00,49.3,49.37,49.17,49.28,128800.0,40.6848,40.7426,40.5776,40.6683,128800.0
2014-05-01 15:30:00,49.28,49.29,49.17,49.18,597500.0,40.6683,40.6766,40.5776,40.5858,597500.0
2014-05-02 09:30:00,49.42,49.5,48.74,48.92,224700.0,40.7839,40.8499,40.2227,40.3712,224700.0
2014-05-02 10:00:00,48.9,49.0,48.8,48.98,157700.0,40.3547,40.4373,40.2722,40.4208,157700.0
2014-05-02 10:30:00,48.97,48.98,48.33,48.63,250500.0,40.4125,40.4208,39.8843,40.1319,250500.0
2014-05-02 11:00:00,48.62,48.62,48.32,48.6,184200.0,40.1237,40.1237,39.8761,40.1072,184200.0
2014-05-02 11:30:00,48.6,48.6,48.44,48.49,104200.0,40.1072,40.1072,39.9751,40.0164,104200.0
2014-05-02 12:00:00,48.49,48.56,48.42,48.44,89500.0,40.0164,40.0742,39.9586,39.9751,89500.0
2014-05-02 12:30:00,48.44,48.5,48.41,48.48,86800.0,39.9751,40.0246,39.9504,40.0081,86800.0
2014-05-02 13:00:00,48.48,48.49,48.32,48.42,152100.0,40.0081,40.0164,39.8761,39.9586,152100.0
2014-05-02 13:30:00,48.42,48.49,48.38,48.42,79800.0,39.9586,40.0164,39.9256,39.9586,79800.0
2014-05-02 14:00:00,48.43,48.43,48.24,48.35,122500.0,39.9669,39.9669,39.8101,39.9009,122500.0
2014-05-02 14:30:00,48.35,48.51,48.35,48.5,74200.0,39.9009,40.0329,39.9009,40.0246,74200.0
2014-05-02 15:00:00,48.5,48.5,48.41,48.43,97600.0,40.0246,40.0246,39.9504,39.9669,97600.0
2014-05-02 15:30:00,48.43,48.48,48.34,48.45,376600.0,39.9669,40.0081,39.8926,39.9834,376600.0
2014-05-05 09:30:00,48.19,48.57,48.1,48.56,85700.0,39.7688,40.0824,39.6945,40.0742,85700.0
2014-05-05 10:00:00,48.58,48.81,48.51,48.7,106200.0,40.0907,40.2805,40.0329,40.1897,106200.0
2014-05-05 10:30:00,48.71,48.87,48.71,48.85,78000.0,40.1979,40.33,40.1979,40.3135,78000.0
2014-05-05 11:00:00,48.85,48.85,48.69,48.73,40100.0,40.3135,40.3135,40.1814,40.2144,40100.0
2014-05-05 11:30:00,48.73,48.83,48.73,48.74,26200.0,40.2144,40.297,40.2144,40.2227,26200.0
2014-05-05 12:00:00,48.75,48.9,48.75,48.88,32500.0,40.231,40.3547,40.231,40.3382,32500.0
2014-05-05 12:30:00,48.87,48.87,48.68,48.68,62900.0,40.33,40.33,40.1732,40.1732,62900.0
2014-05-05 13:00:00,48.69,48.7,48.62,48.67,42500.0,40.1814,40.1897,40.1237,40.1649,42500.0
2014-05-05 13:30:00,48.67,48.72,48.63,48.69,40500.0,40.1649,40.2062,40.1319,40.1814,40500.0
2014-05-05 14:00:00,48.69,48.71,48.65,48.67,24200.0,40.1814,40.1979,40.1484,40.1649,24200.0
2014-05-05 14:30:00,48.68,48.73,48.64,48.69,33500.0,40.1732,40.2144,40.1402,40.1814,33500.0
2014-05-05 15:00:00,48.68,48.72,48.65,48.68,53900.0,40.1732,40.2062,40.1484,40.1732,53900.0
2014-05-05 15:30:00,48.68,48.7,48.56,48.64,270300.0,40.1732,40.1897,40.0742,40.1402,270300.0
2014-05-06 09:30:00,48.46,48.52,48.18,48.28,95200.0,39.9916,40.0411,39.7606,39.8431,95200.0
2014-05-06 10:00:00,48.28,48.36,48.23,48.36,111500.0,39.8431,39.9091,39.8018,39.9091,111500.0
2014-05-06 10:30:00,48.35,48.46,48.18,48.18,122000.0,39.9009,39.9916,39.7606,39.7606,122000.0
2014-05-06 11:00:00,48.19,48.28,48.13,48.17,100000.0,39.7688,39.8431,39.7193,39.7523,100000.0
2014-05-06 11:30:00,48.17,48.21,48.16,48.17,55000.0,39.7523,39.7853,39.7441,39.7523,55000.0
2014-05-06 12:00:00,48.17,48.18,48.04,48.08,91300.0,39.7523,39.7606,39.645,39.678,91300.0
2014-05-06 12:30:00,48.08,48.21,48.08,48.2,57100.0,39.678,39.7853,39.678,39.7771,57100.0
2014-05-06 13:00:00,48.2,48.23,48.14,48.19,97800.0,39.7771,39.8018,39.7276,39.7688,97800.0
2014-05-06 13:30:00,48.2,48.22,48.05,48.06,118300.0,39.7771,39.7936,39.6533,39.6615,118300.0
2014-05-06 14:00:00,48.07,48.2,47.97,48.13,131500.0,39.6698,39.7771,39.5873,39.7193,131500.0
2014-05-06 14:30:00,48.13,48.19,48.09,48.1,55000.0,39.7193,39.7688,39.6863,39.6945,55000.0
2014-05-06 15:00:00,48.09,48.12,48.01,48.09,123400.0,39.6863,39.711,39.6203,39.6863,123400.0
2014-05-06 15:30:00,48.09,48.09,47.84,47.87,530000.0,39.6863,39.6863,39.48,39.5047,530000.0
2014-05-07 09:30:00,48.04,48.5,48.01,48.41,181100.0,39.645,40.0246,39.6203,39.9504,181100.0
2014-05-07 10:00:00,48.41,48.53,48.17,48.29,170100.0,39.9504,40.0494,39.7523,39.8513,170100.0
2014-05-07 10:30:00,48.29,48.46,48.28,48.33,326000.0,39.8513,39.9916,39.8431,39.8843,326000.0
2014-05-07 11:00:00,48.33,48.51,48.29,48.48,86100.0,39.8843,40.0329,39.8513,40.0081,86100.0
2014-05-07 11:30:00,48.48,48.75,48.47,48.71,182700.0,40.0081,40.231,39.9999,40.1979,182700.0
2014-05-07 12:00:00,48.71,48.81,48.66,48.77,94500.0,40.1979,40.2805,40.1567,40.2475,94500.0
2014-05-07 12:30:00,48.77,48.79,48.69,48.71,73900.0,40.2475,40.264,40.1814,40.1979,73900.0
2014-05-07 13:00:00,48.71,48.77,48.65,48.71,69200.0,40.1979,40.2475,40.1484,40.1979,69200.0
2014-05-07 13:30:00,48.72,48.79,48.55,48.55,58400.0,40.2062,40.264,40.0659,40.0659,58400.0
2014-05-07 14:00:00,48.55,48.71,48.52,48.71,64500.0,40.0659,40.1979,40.0411,40.1979,64500.0
2014-05-07 14:30:00,48.72,48.72,48.56,48.6,63300.0,40.2062,40.2062,40.0742,40.1072,63300.0
2014-05-07 15:00:00,48.6,48.6,48.52,48.57,90600.0,40.1072,40.1072,40.0411,40.0824,90600.0
2014-05-07 15:30:00,48.58,48.71,48.57,48.7,344000.0,40.0907,40.1979,40.0824,40.1897,344000.0
2014-05-08 09:30:00,48.72,49.05,48.72,49.02,64700.0,40.2062,40.4785,40.2062,40.4538,64700.0
2014-05-08 10:00:00,49.05,49.08,48.89,48.9,83600.0,40.4785,40.5033,40.3465,40.3547,83600.0
2014-05-08 10:30:00,48.9,48.92,48.8,48.85,50700.0,40.3547,40.3712,40.2722,40.3135,50700.0
2014-05-08 11:00:00,48.85,48.95,48.84,48.94,50300.0,40.3135,40.396,40.3052,40.3878,50300.0
2014-05-08 11:30:00,48.95,48.99,48.94,48.97,51000.0,40.396,40.429,40.3878,40.4125,51000.0
2014-05-08 12:00:00,48.97,48.98,48.93,48.97,34000.0,40.4125,40.4208,40.3795,40.4125,34000.0
2014-05-08 12:30:00,48.98,49.01,48.9,48.92,69200.0,40.4208,40.4455,40.3547,40.3712,69200.0
2014-05-08 13:00:00,48.91,48.95,48.79,48.87,65900.0,40.363,40.396,40.264,40.33,65900.0
2014-05-08 13:30:00,48.87,48.93,48.78,48.81,59100.0,40.33,40.3795,40.2557,40.2805,59100.0
2014-05-08 14:00:00,48.82,48.82,48.5,48.54,954400.0,40.2887,40.2887,40.0246,40.0577,954400.0
2014-05-08 14:30:00,48.53,48.59,48.48,48.55,143000.0,40.0494,40.0989,40.0081,40.0659,143000.0
2014-05-08 15:00:00,48.54,48.66,48.4,48.57,193800.0,40.0577,40.1567,39.9421,40.0824,193800.0
2014-05-08 15:30:00,48.57,48.6,48.5,48.57,301600.0,40.0824,40.1072,40.0246,40.0824,301600.0
2014-05-09 09:30:00,48.56,48.7,48.39,48.52,134500.0,40.0742,40.1897,39.9339,40.0411,134500.0
2014-05-09 10:00:00,48.51,48.58,48.41,48.53,211800.0,40.0329,40.0907,39.9504,40.0494,211800.0
2014-05-09 10:30:00,48.53,48.59,48.5,48.56,90000.0,40.0494,40.0989,40.0246,40.0742,90000.0
2014-05-09 11:00:00,48.56,48.68,48.53,48.68,94500.0,40.0742,40.1732,40.0494,40.1732,94500.0
2014-05-09 11:30:00,48.69,48.77,48.67,48.74,55000.0,40.1814,40.2475,40.1649,40.2227,55000.0
2014-05-09 12:00:00,48.73,48.74,48.66,48.73,41500.0,40.2144,40.2227,40.1567,40.2144,41500.0
2014-05-09 12:30:00,48.73,48.89,48.72,48.86,51600.0,40.2144,40.3465,40.2062,40.3217,51600.0
2014-05-09 13:00:00,48.86,48.9,48.83,48.85,25900.0,40.3217,40.3547,40.297,40.3135,25900.0
2014-05-09 13:30:00,48.86,48.87,48.77,48.77,37800.0,40.3217,40.33,40.2475,40.2475,37800.0
2014-05-09 14:00:00,48.78,48.86,48.76,48.78,72300.0,40.2557,40.3217,40.2392,40.2557,72300.0
2014-05-09 14:30:00,48.79,48.92,48.79,48.9,73600.0,40.264,40.3712,40.264,40.3547,73600.0
2014-05-09 15:00:00,48.9,48.95,48.84,48.87,70600.0,40.3547,40.396,40.3052,40.33,70600.0
2014-05-09 15:30:00,48.88,48.96,48.86,48.93,218200.0,40.3382,40.4043,40.3217,40.3795,218200.0
2014-05-12 09:30:00,49.19,49.25,49.05,49.16,56900.0,40.5941,40.6436,40.4785,40.5693,56900.0
2014-05-12 10:00:00,49.18,49.28,49.13,49.23,68300.0,40.5858,40.6683,40.5445,40.6271,68300.0
2014-05-12 10:30:00,49.24,49.4,49.24,49.33,56300.0,40.6353,40.7674,40.6353,40.7096,56300.0
2014-05-12 11:00:00,49.35,49.4,49.34,49.36,37600.0,40.7261,40.7674,40.7179,40.7344,37600.0
2014-05-12 11:30:00,49.35,49.43,49.35,49.37,27700.0,40.7261,40.7921,40.7261,40.7426,27700.0
2014-05-12 12:00:00,49.36,49.41,49.36,49.4,34200.0,40.7344,40.7756,40.7344,40.7674,34200.0
2014-05-12 12:30:00,49.4,49.42,49.33,49.34,23100.0,40.7674,40.7839,40.7096,40.7179,23100.0
2014-05-12 13:00:00,49.34,49.39,49.32,49.39,25200.0,40.7179,40.7591,40.7013,40.7591,25200.0
2014-05-12 13:30:00,49.39,49.42,49.39,49.4,40700.0,40.7591,40.7839,40.7591,40.7674,40700.0
2014-05-12 14:00:00,49.39,49.4,49.32,49.32,44700.0,40.7591,40.7674,40.7013,40.7013,44700.0
2014-05-12 14:30:00,49.33,49.34,49.3,49.33,59500.0,40.7096,40.7179,40.6848,40.7096,59500.0
2014-05-12 15:00:00,49.32,49.37,49.28,49.28,105100.0,40.7013,40.7426,40.6683,40.6683,105100.0
2014-05-12 15:30:00,49.27,49.29,49.26,49.28,153200.0,40.6601,40.6766,40.6518,40.6683,153200.0
2014-05-13 09:30:00,49.31,49.36,49.1,49.16,80700.0,40.6931,40.7344,40.5198,40.5693,80700.0
2014-05-13 10:00:00,49.15,49.22,49.12,49.16,64000.0,40.5611,40.6188,40.5363,40.5693,64000.0
2014-05-13 10:30:00,49.17,49.29,49.16,49.22,178600.0,40.5776,40.6766,40.5693,40.6188,178600.0
2014-05-13 11:00:00,49.21,49.25,49.11,49.18,530100.0,40.6106,40.6436,40.528,40.5858,530100.0
2014-05-13 11:30:00,49.18,49.18,49.05,49.09,182000.0,40.5858,40.5858,40.4785,40.5115,182000.0
2014-05-13 12:00:00,49.09,49.11,49.03,49.04,103900.0,40.5115,40.528,40.462,40.4703,103900.0
2014-05-13 12:30:00,49.04,49.16,49.02,49.16,73700.0,40.4703,40.5693,40.4538,40.5693,73700.0
2014-05-13 13:00:00,49.16,49.17,49.12,49.13,44600.0,40.5693,40.5776,40.5363,40.5445,44600.0
2014-05-13 13:30:00,49.13,49.15,49.06,49.1,48600.0,40.5445,40.5611,40.4868,40.5198,48600.0
2014-05-13 14:00:00,49.1,49.16,49.09,49.1,51400.0,40.5198,40.5693,40.5115,40.5198,51400.0
2014-05-13 14:30:00,49.11,49.13,49.09,49.09,52500.0,40.528,40.5445,40.5115,40.5115,52500.0
2014-05-13 15:00:00,49.09,49.11,49.01,49.05,98700.0,40.5115,40.528,40.4455,40.4785,98700.0
2014-05-13 15:30:00,49.05,49.1,49.03,49.04,222300.0,40.4785,40.5198,40.462,40.4703,222300.0
2014-05-14 09:30:00,48.96,49.01,48.61,48.72,130700.0,40.4043,40.4455,40.1154,40.2062,130700.0
2014-05-14 10:00:00,48.72,48.84,48.66,48.76,103700.0,40.2062,40.3052,40.1567,40.2392,103700.0
2014-05-14 10:30:00,48.76,48.91,48.72,48.82,96000.0,40.2392,40.363,40.2062,40.2887,96000.0
2014-05-14 11:00:00,48.83,48.91,48.78,48.9,52100.0,40.297,40.363,40.2557,40.3547,52100.0
2014-05-14 11:30:00,48.9,48.98,48.89,48.91,40600.0,40.3547,40.4208,40.3465,40.363,40600.0
2014-05-14 12:00:00,48.9,48.98,48.86,48.87,50100.0,40.3547,40.4208,40.3217,40.33,50100.0
2014-05-14 12:30:00,48.87,48.9,48.83,48.84,35000.0,40.33,40.3547,40.297,40.3052,35000.0
2014-05-14 13:00:00,48.84,48.95,48.83,48.93,53300.0,40.3052,40.396,40.297,40.3795,53300.0
2014-05-14 13:30:00,48.93,48.99,48.91,48.99,77000.0,40.3795,40.429,40.363,40.429,77000.0
2014-05-14 14:00:00,48.99,49.03,48.97,48.97,116100.0,40.429,40.462,40.4125,40.4125,116100.0
2014-05-14 14:30:00,48.96,48.98,48.8,48.87,60600.0,40.4043,40.4208,40.2722,40.33,60600.0
2014-05-14 15:00:00,48.87,48.87,48.78,48.84,78500.0,40.33,40.33,40.2557,40.3052,78500.0
2014-05-14 15:30:00,48.83,48.84,48.75,48.83,274100.0,40.297,40.3052,40.231,40.297,274100.0
2014-05-15 09:30:00,48.68,48.85,48.53,48.65,182200.0,40.1732,40.3135,40.0494,40.1484,182200.0
2014-05-15 10:00:00,48.65,48.68,48.24,48.26,246800.0,40.1484,40.1732,39.8101,39.8266,246800.0
2014-05-15 10:30:00,48.27,48.45,48.17,48.38,130900.0,39.8348,39.9834,39.7523,39.9256,130900.0
2014-05-15 11:00:00,48.38,48.51,48.18,48.23,258400.0,39.9256,40.0329,39.7606,39.8018,258400.0
2014-05-15 11:30:00,48.22,48.38,48.22,48.34,230100.0,39.7936,39.9256,39.7936,39.8926,230100.0
2014-05-15 12:00:00,48.34,48.43,48.29,48.43,107200.0,39.8926,39.9669,39.8513,39.9669,107200.0
2014-05-15 12:30:00,48.43,48.59,48.41,48.57,166500.0,39.9669,40.0989,39.9504,40.0824,166500.0
2014-05-15 13:00:00,48.57,48.57,48.47,48.52,77700.0,40.0824,40.0824,39.9999,40.0411,77700.0
2014-05-15 13:30:00,48.53,48.6,48.46,48.6,103900.0,40.0494,40.1072,39.9916,40.1072,103900.0
2014-05-15 14:00:00,48.6,48.73,48.58,48.73,155900.0,40.1072,40.2144,40.0907,40.2144,155900.0
2014-05-15 14:30:00,48.73,48.84,48.73,48.76,186800.0,40.2144,40.3052,40.2144,40.2392,186800.0
2014-05-15 15:00:00,48.76,48.79,48.69,48.75,156500.0,40.2392,40.264,40.1814,40.231,156500.0
2014-05-15 15:30:00,48.75,48.88,48.73,48.81,336500.0,40.231,40.3382,40.2144,40.2805,336500.0
2014-05-16 09:30:00,48.75,48.8,48.66,48.75,320900.0,40.231,40.2722,40.1567,40.231,320900.0
2014-05-16 10:00:00,48.75,48.77,48.56,48.62,112300.0,40.231,40.2475,40.0742,40.1237,112300.0
2014-05-16 10:30:00,48.62,48.74,48.62,48.69,174800.0,40.1237,40.2227,40.1237,40.1814,174800.0
2014-05-16 11:00:00,48.7,48.98,48.7,48.94,84700.0,40.1897,40.4208,40.1897,40.3878,84700.0
2014-05-16 11:30:00,48.94,49.03,48.88,49.0,129600.0,40.3878,40.462,40.3382,40.4373,129600.0
2014-05-16 12:00:00,49.0,49.04,48.9,48.9,54600.0,40.4373,40.4703,40.3547,40.3547,54600.0
2014-05-16 12:30:00,48.9,48.92,48.85,48.92,63900.0,40.3547,40.3712,40.3135,40.3712,63900.0
2014-05-16 13:00:00,48.92,48.92,48.81,48.85,123700.0,40.3712,40.3712,40.2805,40.3135,123700.0
2014-05-16 13:30:00,48.86,48.97,48.85,48.92,81400.0,40.3217,40.4125,40.3135,40.3712,81400.0
2014-05-16 14:00:00,48.92,48.97,48.87,48.95,85700.0,40.3712,40.4125,40.33,40.396,85700.0
2014-05-16 14:30:00,48.95,49.07,48.9,49.07,124300.0,40.396,40.495,40.3547,40.495,124300.0
2014-05-16 15:00:00,49.07,49.1,49.0,49.01,123900.0,40.495,40.5198,40.4373,40.4455,123900.0
2014-05-16 15:30:00,49.01,49.09,48.95,48.98,423900.0,40.4455,40.5115,40.396,40.4208,423900.0
2014-05-19 09:30:00,48.9,49.1,48.66,48.88,103200.0,40.3547,40.5198,40.1567,40.3382,103200.0
2014-05-19 10:00:00,48.88,49.0,48.8,48.96,73500.0,40.3382,40.4373,40.2722,40.4043,73500.0
2014-05-19 10:30:00,48.97,49.09,48.91,49.08,99700.0,40.4125,40.5115,40.363,40.5033,99700.0
2014-05-19 11:00:00,49.08,49.25,49.05,49.16,88800.0,40.5033,40.6436,40.4785,40.5693,88800.0
2014-05-19 11:30:00,49.15,49.18,49.13,49.15,33200.0,40.5611,40.5858,40.5445,40.5611,33200.0
2014-05-19 12:00:00,49.15,49.3,49.12,49.26,342000.0,40.5611,40.6848,40.5363,40.6518,342000.0
2014-05-19 12:30:00,49.25,49.26,49.09,49.23,176100.0,40.6436,40.6518,40.5115,40.6271,176100.0
2014-05-19 13:00:00,49.23,49.29,49.21,49.24,110400.0,40.6271,40.6766,40.6106,40.6353,110400.0
2014-05-19 13:30:00,49.23,49.27,49.19,49.27,181400.0,40.6271,40.6601,40.5941,40.6601,181400.0
2014-05-19 14:00:00,49.27,49.35,49.25,49.32,108600.0,40.6601,40.7261,40.6436,40.7013,108600.0
2014-05-19 14:30:00,49.32,49.35,49.19,49.22,110100.0,40.7013,40.7261,40.5941,40.6188,110100.0
2014-05-19 15:00:00,49.21,49.29,49.19,49.22,130200.0,40.6106,40.6766,40.5941,40.6188,130200.0
2014-05-19 15:30:00,49.22,49.28,49.21,49.23,293800.0,40.6188,40.6683,40.6106,40.6271,293800.0
2014-05-20 09:30:00,49.17,49.3,49.13,49.26,218200.0,40.5776,40.6848,40.5445,40.6518,218200.0
2014-05-20 10:00:00,49.27,49.44,49.25,49.27,164900.0,40.6601,40.8004,40.6436,40.6601,164900.0
2014-05-20 10:30:00,49.27,49.41,49.26,49.39,61700.0,40.6601,40.7756,40.6518,40.7591,61700.0
2014-05-20 11:00:00,49.39,49.39,49.13,49.2,92200.0,40.7591,40.7591,40.5445,40.6023,92200.0
2014-05-20 11:30:00,49.2,49.26,49.19,49.2,134700.0,40.6023,40.6518,40.5941,40.6023,134700.0
2014-05-20 12:00:00,49.2,49.21,49.02,49.05,134000.0,40.6023,40.6106,40.4538,40.4785,134000.0
2014-05-20 12:30:00,49.05,49.09,49.0,49.04,122600.0,40.4785,40.5115,40.4373,40.4703,122600.0
2014-05-20 13:00:00,49.06,49.07,48.89,49.04,203800.0,40.4868,40.495,40.3465,40.4703,203800.0
2014-05-20 13:30:00,49.04,49.04,48.94,48.94,49300.0,40.4703,40.4703,40.3878,40.3878,49300.0
2014-05-20 14:00:00,48.95,49.12,48.95,49.08,198800.0,40.396,40.5363,40.396,40.5033,198800.0
2014-05-20 14:30:00,49.08,49.09,48.99,49.03,59200.0,40.5033,40.5115,40.429,40.462,59200.0
2014-05-20 15:00:00,49.02,49.12,49.0,49.07,71100.0,40.4538,40.5363,40.4373,40.495,71100.0
2014-05-20 15:30:00,49.08,49.19,49.08,49.1,307600.0,40.5033,40.5941,40.5033,40.5198,307600.0
2014-05-21 09:30:00,49.21,49.4,49.18,49.26,114100.0,40.6106,40.7674,40.5858,40.6518,114100.0
2014-05-21 10:00:00,49.27,49.4,49.26,49.39,67200.0,40.6601,40.7674,40.6518,40.7591,67200.0
2014-05-21 10:30:00,49.39,49.44,49.33,49.37,189700.0,40.7591,40.8004,40.7096,40.7426,189700.0
2014-05-21 11:00:00,49.37,49.49,49.32,49.36,120700.0,40.7426,40.8416,40.7013,40.7344,120700.0
2014-05-21 11:30:00,49.37,49.4,49.31,49.37,67400.0,40.7426,40.7674,40.6931,40.7426,67400.0
2014-05-21 12:00:00,49.37,49.43,49.34,49.37,105000.0,40.7426,40.7921,40.7179,40.7426,105000.0
2014-05-21 12:30:00,49.37,49.47,49.37,49.45,68400.0,40.7426,40.8251,40.7426,40.8086,68400.0
2014-05-21 13:00:00,49.46,49.52,49.45,49.48,64400.0,40.8169,40.8664,40.8086,40.8334,64400.0
2014-05-21 13:30:00,49.47,49.51,49.43,49.45,72000.0,40.8251,40.8581,40.7921,40.8086,72000.0
2014-05-21 14:00:00,49.44,49.59,49.39,49.47,99900.0,40.8004,40.9242,40.7591,40.8251,99900.0
2014-05-21 14:30:00,49.48,49.59,49.46,49.53,68300.0,40.8334,40.9242,40.8169,40.8746,68300.0
2014-05-21 15:00:00,49.52,49.61,49.49,49.6,92600.0,40.8664,40.9407,40.8416,40.9324,92600.0
2014-05-21 15:30:00,49.59,49.62,49.55,49.58,242800.0,40.9242,40.9489,40.8912,40.9159,242800.0
2014-05-22 09:30:00,49.55,49.61,49.31,49.58,306900.0,40.8912,40.9407,40.6931,40.9159,306900.0
2014-05-22 10:00:00,49.59,49.62,49.48,49.57,103000.0,40.9242,40.9489,40.8334,40.9077,103000.0
2014-05-22 10:30:00,49.57,49.66,49.55,49.64,82800.0,40.9077,40.9819,40.8912,40.9654,82800.0
2014-05-22 11:00:00,49.64,49.65,49.56,49.62,70600.0,40.9654,40.9737,40.8994,40.9489,70600.0
2014-05-22 11:30:00,49.62,49.67,49.59,49.59,52400.0,40.9489,40.9902,40.9242,40.9242,52400.0
2014-05-22 12:00:00,49.59,49.59,49.54,49.55,47800.0,40.9242,40.9242,40.8829,40.8912,47800.0
2014-05-22 12:30:00,49.55,49.56,49.52,49.54,34700.0,40.8912,40.8994,40.8664,40.8829,34700.0
2014-05-22 13:00:00,49.54,49.61,49.54,49.61,45900.0,40.8829,40.9407,40.8829,40.9407,45900.0
2014-05-22 13:30:00,49.61,49.65,49.6,49.61,85700.0,40.9407,40.9737,40.9324,40.9407,85700.0
2014-05-22 14:00:00,49.6,49.61,49.57,49.58,21900.0,40.9324,40.9407,40.9077,40.9159,21900.0
2014-05-22 14:30:00,49.57,49.64,49.57,49.64,44900.0,40.9077,40.9654,40.9077,40.9654,44900.0
2014-05-22 15:00:00,49.64,49.67,49.57,49.65,87500.0,40.9654,40.9902,40.9077,40.9737,87500.0
2014-05-22 15:30:00,49.65,49.68,49.6,49.67,244900.0,40.9737,40.9984,40.9324,40.9902,244900.0
2014-05-23 09:30:00,49.67,49.73,49.54,49.59,97200.0,40.9902,41.0397,40.8829,40.9242,97200.0
2014-05-23 10:00:00,49.6,49.66,49.58,49.64,842600.0,40.9324,40.9819,40.9159,40.9654,842600.0
2014-05-23 10:30:00,49.64,49.72,49.59,49.63,79700.0,40.9654,41.0314,40.9242,40.9572,79700.0
2014-05-23 11:00:00,49.63,49.63,49.56,49.56,70700.0,40.9572,40.9572,40.8994,40.8994,70700.0
2014-05-23 11:30:00,49.56,49.56,49.44,49.46,72800.0,40.8994,40.8994,40.8004,40.8169,72800.0
2014-05-23 12:00:00,49.46,49.49,49.44,49.46,49300.0,40.8169,40.8416,40.8004,40.8169,49300.0
2014-05-23 12:30:00,49.47,49.57,49.46,49.53,36000.0,40.8251,40.9077,40.8169,40.8746,36000.0
2014-05-23 13:00:00,49.53,49.53,49.49,49.52,31600.0,40.8746,40.8746,40.8416,40.8664,31600.0
2014-05-23 13:30:00,49.53,49.62,49.52,49.6,126100.0,40.8746,40.9489,40.8664,40.9324,126100.0
2014-05-23 14:00:00,49.6,49.66,49.59,49.66,96100.0,40.9324,40.9819,40.9242,40.9819,96100.0
2014-05-23 14:30:00,49.67,49.73,49.65,49.71,48200.0,40.9902,41.0397,40.9737,41.0232,48200.0
2014-05-23 15:00:00,49.71,49.76,49.7,49.76,43700.0,41.0232,41.0645,41.0149,41.0645,43700.0
2014-05-23 15:30:00,49.75,49.8,49.67,49.67,206700.0,41.0562,41.0975,40.9902,40.9902,206700.0
2014-05-27 09:30:00,49.78,49.8,49.68,49.79,171600.0,41.081,41.0975,40.9984,41.0892,171600.0
2014-05-27 10:00:00,49.79,49.85,49.76,49.82,95900.0,41.0892,41.1387,41.0645,41.114,95900.0
2014-05-27 10:30:00,49.82,49.84,49.78,49.78,125600.0,41.114,41.1305,41.081,41.081,125600.0
2014-05-27 11:00:00,49.79,49.8,49.78,49.79,81100.0,41.0892,41.0975,41.081,41.0892,81100.0
2014-05-27 11:30:00,49.8,49.83,49.78,49.79,106300.0,41.0975,41.1222,41.081,41.0892,106300.0
2014-05-27 12:00:00,49.8,49.83,49.76,49.77,69400.0,41.0975,41.1222,41.0645,41.0727,69400.0
2014-05-27 12:30:00,49.77,49.8,49.76,49.77,65800.0,41.0727,41.0975,41.0645,41.0727,65800.0
2014-05-27 13:00:00,49.77,49.78,49.74,49.74,39300.0,41.0727,41.081,41.048,41.048,39300.0
2014-05-27 13:30:00,49.74,49.83,49.73,49.8,112000.0,41.048,41.1222,41.0397,41.0975,112000.0
2014-05-27 14:00:00,49.8,49.81,49.77,49.8,174000.0,41.0975,41.1057,41.0727,41.0975,174000.0
2014-05-27 14:30:00,49.81,49.88,49.8,49.86,92700.0,41.1057,41.1635,41.0975,41.147,92700.0
2014-05-27 15:00:00,49.86,49.95,49.86,49.93,118200.0,41.147,41.2213,41.147,41.2047,118200.0
2014-05-27 15:30:00,49.92,49.95,49.84,49.87,271500.0,41.1965,41.2213,41.1305,41.1552,271500.0
2014-05-28 09:30:00,49.75,49.93,49.65,49.84,136600.0,41.0562,41.2047,40.9737,41.1305,136600.0
2014-05-28 10:00:00,49.84,49.87,49.76,49.87,140500.0,41.1305,41.1552,41.0645,41.1552,140500.0
2014-05-28 10:30:00,49.88,49.89,49.81,49.88,90500.0,41.1635,41.1717,41.1057,41.1635,90500.0
2014-05-28 11:00:00,49.88,49.94,49.84,49.91,56200.0,41.1635,41.213,41.1305,41.1882,56200.0
2014-05-28 11:30:00,49.91,49.93,49.84,49.84,49800.0,41.1882,41.2047,41.1305,41.1305,49800.0
2014-05-28 12:00:00,49.85,49.89,49.83,49.86,38300.0,41.1387,41.1717,41.1222,41.147,38300.0
2014-05-28 12:30:00,49.86,49.91,49.86,49.9,33100.0,41.147,41.1882,41.147,41.18,33100.0
2014-05-28 13:00:00,49.9,49.94,49.89,49.91,25600.0,41.18,41.213,41.1717,41.1882,25600.0
2014-05-28 13:30:00,49.92,49.98,49.91,49.95,57700.0,41.1965,41.246,41.1882,41.2213,57700.0
2014-05-28 14:00:00,49.96,49.96,49.89,49.9,70200.0,41.2295,41.2295,41.1717,41.18,70200.0
2014-05-28 14:30:00,49.9,49.94,49.88,49.92,53900.0,41.18,41.213,41.1635,41.1965,53900.0
2014-05-28 15:00:00,49.92,49.99,49.91,49.96,165800.0,41.1965,41.2543,41.1882,41.2295,165800.0
2014-05-28 15:30:00,49.95,49.98,49.85,49.91,405000.0,41.2213,41.246,41.1387,41.1882,405000.0
2014-05-29 09:30:00,49.95,49.97,49.79,49.94,212300.0,41.2213,41.2378,41.0892,41.213,212300.0
2014-05-29 10:00:00,49.94,49.96,49.8,49.91,134200.0,41.213,41.2295,41.0975,41.1882,134200.0
2014-05-29 10:30:00,49.91,49.94,49.83,49.88,160500.0,41.1882,41.213,41.1222,41.1635,160500.0
2014-05-29 11:00:00,49.87,49.9,49.84,49.84,64500.0,41.1552,41.18,41.1305,41.1305,64500.0
2014-05-29 11:30:00,49.84,49.92,49.84,49.92,129100.0,41.1305,41.1965,41.1305,41.1965,129100.0
2014-05-29 12:00:00,49.92,49.95,49.91,49.94,68900.0,41.1965,41.2213,41.1882,41.213,68900.0
2014-05-29 12:30:00,49.93,49.95,49.92,49.95,53600.0,41.2047,41.2213,41.1965,41.2213,53600.0
2014-05-29 13:00:00,49.94,49.95,49.87,49.87,58100.0,41.213,41.2213,41.1552,41.1552,58100.0
2014-05-29 13:30:00,49.86,49.95,49.86,49.95,160100.0,41.147,41.2213,41.147,41.2213,160100.0
2014-05-29 14:00:00,49.94,49.97,49.94,49.95,86400.0,41.213,41.2378,41.213,41.2213,86400.0
2014-05-29 14:30:00,49.96,49.98,49.95,49.96,85600.0,41.2295,41.246,41.2213,41.2295,85600.0
2014-05-29 15:00:00,49.96,50.0,49.95,49.98,106200.0,41.2295,41.2625,41.2213,41.246,106200.0
2014-05-29 15:30:00,49.99,50.07,49.97,50.02,519000.0,41.2543,41.3203,41.2378,41.279,519000.0
2014-05-30 09:30:00,49.99,50.09,49.97,50.03,94100.0,41.2543,41.3368,41.2378,41.2873,94100.0
2014-05-30 10:00:00,50.03,50.19,50.02,50.19,127200.0,41.2873,41.4193,41.279,41.4193,127200.0
2014-05-30 10:30:00,50.19,50.19,50.06,50.13,117900.0,41.4193,41.4193,41.312,41.3698,117900.0
2014-05-30 11:00:00,50.12,50.13,49.98,49.99,89700.0,41.3615,41.3698,41.246,41.2543,89700.0
2014-05-30 11:30:00,49.99,50.07,49.98,50.07,80800.0,41.2543,41.3203,41.246,41.3203,80800.0
2014-05-30 12:00:00,50.06,50.08,50.0,50.01,101300.0,41.312,41.3285,41.2625,41.2708,101300.0
2014-05-30 12:30:00,50.0,50.07,49.98,50.07,145700.0,41.2625,41.3203,41.246,41.3203,145700.0
2014-05-30 13:00:00,50.07,50.13,50.06,50.11,50200.0,41.3203,41.3698,41.312,41.3533,50200.0
2014-05-30 13:30:00,50.12,50.13,50.06,50.12,43800.0,41.3615,41.3698,41.312,41.3615,43800.0
2014-05-30 14:00:00,50.13,50.18,50.12,50.17,56800.0,41.3698,41.4111,41.3615,41.4028,56800.0
2014-05-30 14:30:00,50.16,50.2,50.15,50.17,87100.0,41.3946,41.4276,41.3863,41.4028,87100.0
2014-05-30 15:00:00,50.17,50.2,50.13,50.15,86000.0,41.4028,41.4276,41.3698,41.3863,86000.0
2014-05-30 15:30:00,50.15,50.31,50.14,50.27,430300.0,41.3863,41.5183,41.3781,41.4853,430300.0
2014-06-02 09:30:00,50.27,50.38,50.13,50.34,188900.0,41.4853,41.5761,41.3698,41.5431,188900.0
2014-06-02 10:00:00,50.33,50.4,50.11,50.39,138800.0,41.5348,41.5926,41.3533,41.5844,138800.0
2014-06-02 10:30:00,50.39,50.46,50.36,50.46,230700.0,41.5844,41.6421,41.5596,41.6421,230700.0
2014-06-02 11:00:00,50.46,50.59,50.43,50.58,161000.0,41.6421,41.7494,41.6174,41.7412,161000.0
2014-06-02 11:30:00,50.58,50.63,50.53,50.56,106300.0,41.7412,41.7824,41.6999,41.7247,106300.0
2014-06-02 12:00:00,50.57,50.58,50.5,50.54,103500.0,41.7329,41.7412,41.6751,41.7082,103500.0
2014-06-02 12:30:00,50.54,50.56,50.53,50.53,52300.0,41.7082,41.7247,41.6999,41.6999,52300.0
2014-06-02 13:00:00,50.54,50.57,50.51,50.57,67600.0,41.7082,41.7329,41.6834,41.7329,67600.0
2014-06-02 13:30:00,50.57,50.6,50.55,50.57,137400.0,41.7329,41.7577,41.7164,41.7329,137400.0
2014-06-02 14:00:00,50.57,50.64,50.57,50.6,100900.0,41.7329,41.7907,41.7329,41.7577,100900.0
2014-06-02 14:30:00,50.61,50.62,50.58,50.59,98500.0,41.7659,41.7742,41.7412,41.7494,98500.0
2014-06-02 15:00:00,50.59,50.59,50.5,50.54,944000.0,41.7494,41.7494,41.6751,41.7082,944000.0
2014-06-02 15:30:00,50.53,50.55,50.49,50.5,416200.0,41.6999,41.7164,41.6669,41.6751,416200.0
2014-06-03 09:30:00,50.22,50.64,50.21,50.62,245900.0,41.4441,41.7907,41.4358,41.7742,245900.0
2014-06-03 10:00:00,50.63,50.66,50.37,50.39,106300.0,41.7824,41.8072,41.5679,41.5844,106300.0
2014-06-03 10:30:00,50.4,50.47,50.35,50.42,188100.0,41.5926,41.6504,41.5514,41.6091,188100.0
2014-06-03 11:00:00,50.42,50.48,50.41,50.47,111100.0,41.6091,41.6586,41.6009,41.6504,111100.0
2014-06-03 11:30:00,50.47,50.51,50.41,50.48,119700.0,41.6504,41.6834,41.6009,41.6586,119700.0
2014-06-03 12:00:00,50.49,50.56,50.47,50.48,191300.0,41.6669,41.7247,41.6504,41.6586,191300.0
2014-06-03 12:30:00,50.48,50.48,50.43,50.48,36600.0,41.6586,41.6586,41.6174,41.6586,36600.0
2014-06-03 13:00:00,50.48,50.48,50.45,50.47,45900.0,41.6586,41.6586,41.6339,41.6504,45900.0
2014-06-03 13:30:00,50.47,50.52,50.47,50.52,58800.0,41.6504,41.6916,41.6504,41.6916,58800.0
2014-06-03 14:00:00,50.52,50.57,50.51,50.56,54900.0,41.6916,41.7329,41.6834,41.7247,54900.0
2014-06-03 14:30:00,50.56,50.57,50.51,50.54,150400.0,41.7247,41.7329,41.6834,41.7082,150400.0
2014-06-03 15:00:00,50.55,50.56,50.49,50.55,93200.0,41.7164,41.7247,41.6669,41.7164,93200.0
2014-06-03 15:30:00,50.56,50.56,50.47,50.48,234200.0,41.7247,41.7247,41.6504,41.6586,234200.0
2014-06-04 09:30:00,50.38,50.6,50.3,50.46,367700.0,41.5761,41.7577,41.5101,41.6421,367700.0
2014-06-04 10:00:00,50.47,50.52,50.36,50.39,234400.0,41.6504,41.6916,41.5596,41.5844,234400.0
2014-06-04 10:30:00,50.38,50.52,50.38,50.51,219400.0,41.5761,41.6916,41.5761,41.6834,219400.0
2014-06-04 11:00:00,50.52,50.58,50.49,50.53,433500.0,41.6916,41.7412,41.6669,41.6999,433500.0
2014-06-04 11:30:00,50.54,50.74,50.53,50.73,230400.0,41.7082,41.8732,41.6999,41.8649,230400.0
2014-06-04 12:00:00,50.73,50.74,50.66,50.67,83200.0,41.8649,41.8732,41.8072,41.8154,83200.0
2014-06-04 12:30:00,50.67,50.68,50.62,50.62,94800.0,41.8154,41.8237,41.7742,41.7742,94800.0
2014-06-04 13:00:00,50.63,50.7,50.61,50.7,87300.0,41.7824,41.8402,41.7659,41.8402,87300.0
2014-06-04 13:30:00,50.69,50.73,50.67,50.68,94700.0,41.8319,41.8649,41.8154,41.8237,94700.0
2014-06-04 14:00:00,50.68,50.7,50.59,50.62,61200.0,41.8237,41.8402,41.7494,41.7742,61200.0
2014-06-04 14:30:00,50.61,50.64,50.56,50.57,39500.0,41.7659,41.7907,41.7247,41.7329,39500.0
2014-06-04 15:00:00,50.58,50.7,50.57,50.69,141400.0,41.7412,41.8402,41.7329,41.8319,141400.0
2014-06-04 15:30:00,50.69,50.83,50.69,50.8,509200.0,41.8319,41.9475,41.8319,41.9227,509200.0
2014-06-05 09:30:00,50.85,50.85,50.5,50.55,179900.0,41.964,41.964,41.6751,41.7164,179900.0
2014-06-05 10:00:00,50.55,50.6,50.45,50.6,157900.0,41.7164,41.7577,41.6339,41.7577,157900.0
2014-06-05 10:30:00,50.6,50.6,50.54,50.6,100800.0,41.7577,41.7577,41.7082,41.7577,100800.0
2014-06-05 11:00:00,50.6,50.75,50.59,50.69,150200.0,41.7577,41.8815,41.7494,41.8319,150200.0
2014-06-05 11:30:00,50.7,50.75,50.69,50.72,112100.0,41.8402,41.8815,41.8319,41.8567,112100.0
2014-06-05 12:00:00,50.73,50.76,50.69,50.73,87400.0,41.8649,41.8897,41.8319,41.8649,87400.0
2014-06-05 12:30:00,50.73,50.79,50.66,50.66,73600.0,41.8649,41.9145,41.8072,41.8072,73600.0
2014-06-05 13:00:00,50.66,50.75,50.66,50.73,96700.0,41.8072,41.8815,41.8072,41.8649,96700.0
2014-06-05 13:30:00,50.72,50.79,50.71,50.78,53700.0,41.8567,41.9145,41.8484,41.9062,53700.0
2014-06-05 14:00:00,50.79,50.79,50.71,50.72,61900.0,41.9145,41.9145,41.8484,41.8567,61900.0
2014-06-05 14:30:00,50.73,50.78,50.7,50.7,73100.0,41.8649,41.9062,41.8402,41.8402,73100.0
2014-06-05 15:00:00,50.71,50.75,50.66,50.69,84800.0,41.8484,41.8815,41.8072,41.8319,84800.0
2014-06-05 15:30:00,50.69,50.73,50.67,50.73,291200.0,41.8319,41.8649,41.8154,41.8649,291200.0
2014-06-06 09:30:00,50.78,50.86,50.69,50.84,154500.0,41.9062,41.9722,41.8319,41.9557,154500.0
2014-06-06 10:00:00,50.83,51.01,50.8,51.0,177900.0,41.9475,42.096,41.9227,42.0878,177900.0
2014-06-06 10:30:00,51.02,51.08,51.0,51.08,62400.0,42.1043,42.1538,42.0878,42.1538,62400.0
2014-06-06 11:00:00,51.08,51.08,50.93,51.0,308200.0,42.1538,42.1538,42.03,42.0878,308200.0
2014-06-06 11:30:00,50.99,51.0,50.9,50.9,83400.0,42.0795,42.0878,42.0052,42.0052,83400.0
2014-06-06 12:00:00,50.89,50.97,50.88,50.91,260900.0,41.997,42.063,41.9887,42.0135,260900.0
2014-06-06 12:30:00,50.92,50.92,50.85,50.86,92100.0,42.0217,42.0217,41.964,41.9722,92100.0
2014-06-06 13:00:00,50.85,50.97,50.85,50.97,76700.0,41.964,42.063,41.964,42.063,76700.0
2014-06-06 13:30:00,50.97,50.98,50.9,50.93,102500.0,42.063,42.0713,42.0052,42.03,102500.0
2014-06-06 14:00:00,50.92,51.02,50.9,51.01,133100.0,42.0217,42.1043,42.0052,42.096,133100.0
2014-06-06 14:30:00,51.02,51.05,51.0,51.04,94800.0,42.1043,42.129,42.0878,42.1208,94800.0
2014-06-06 15:00:00,51.03,51.08,51.01,51.06,95100.0,42.1125,42.1538,42.096,42.1373,95100.0
2014-06-06 15:30:00,51.06,51.07,50.99,51.05,363100.0,42.1373,42.1455,42.0795,42.129,363100.0
2014-06-09 09:30:00,51.0,51.14,50.97,51.09,127000.0,42.0878,42.2033,42.063,42.162,127000.0
2014-06-09 10:00:00,51.1,51.13,51.05,51.08,111900.0,42.1703,42.195,42.129,42.1538,111900.0
2014-06-09 10:30:00,51.08,51.1,51.01,51.08,173800.0,42.1538,42.1703,42.096,42.1538,173800.0
2014-06-09 11:00:00,51.07,51.14,51.05,51.14,43600.0,42.1455,42.2033,42.129,42.2033,43600.0
2014-06-09 11:30:00,51.14,51.15,51.08,51.1,74900.0,42.2033,42.2116,42.1538,42.1703,74900.0
2014-06-09 12:00:00,51.11,51.15,51.11,51.12,79900.0,42.1785,42.2116,42.1785,42.1868,79900.0
2014-06-09 12:30:00,51.12,51.15,51.1,51.13,189900.0,42.1868,42.2116,42.1703,42.195,189900.0
2014-06-09 13:00:00,51.13,51.15,51.11,51.12,38300.0,42.195,42.2116,42.1785,42.1868,38300.0
2014-06-09 13:30:00,51.12,51.15,51.11,51.15,72600.0,42.1868,42.2116,42.1785,42.2116,72600.0
2014-06-09 14:00:00,51.14,51.15,51.06,51.09,108700.0,42.2033,42.2116,42.1373,42.162,108700.0
2014-06-09 14:30:00,51.08,51.15,51.06,51.15,120500.0,42.1538,42.2116,42.1373,42.2116,120500.0
2014-06-09 15:00:00,51.15,51.23,51.14,51.22,146100.0,42.2116,42.2776,42.2033,42.2693,146100.0
2014-06-09 15:30:00,51.22,51.25,51.18,51.24,311100.0,42.2693,42.2941,42.2363,42.2858,311100.0
2014-06-10 09:30:00,51.06,51.23,51.06,51.17,104700.0,42.1373,42.2776,42.1373,42.2281,104700.0
2014-06-10 10:00:00,51.15,51.19,51.04,51.16,84000.0,42.2116,42.2446,42.1208,42.2198,84000.0
2014-06-10 10:30:00,51.17,51.19,51.08,51.15,78500.0,42.2281,42.2446,42.1538,42.2116,78500.0
2014-06-10 11:00:00,51.15,51.19,51.13,51.16,46700.0,42.2116,42.2446,42.195,42.2198,46700.0
2014-06-10 11:30:00,51.15,51.21,51.08,51.1,75800.0,42.2116,42.2611,42.1538,42.1703,75800.0
2014-06-10 12:00:00,51.1,51.12,51.02,51.1,100100.0,42.1703,42.1868,42.1043,42.1703,100100.0
2014-06-10 12:30:00,51.1,51.11,51.02,51.07,51900.0,42.1703,42.1785,42.1043,42.1455,51900.0
2014-06-10 13:00:00,51.07,51.07,51.01,51.05,44700.0,42.1455,42.1455,42.096,42.129,44700.0
2014-06-10 13:30:00,51.06,51.19,51.05,51.17,227700.0,42.1373,42.2446,42.129,42.2281,227700.0
2014-06-10 14:00:00,51.17,51.19,51.09,51.12,194300.0,42.2281,42.2446,42.162,42.1868,194300.0
2014-06-10 14:30:00,51.12,51.16,51.11,51.14,94300.0,42.1868,42.2198,42.1785,42.2033,94300.0
2014-06-10 15:00:00,51.15,51.19,51.14,51.16,62900.0,42.2116,42.2446,42.2033,42.2198,62900.0
2014-06-10 15:30:00,51.16,51.17,51.11,51.17,179200.0,42.2198,42.2281,42.1785,42.2281,179200.0
2014-06-11 09:30:00,50.9,51.09,50.83,50.98,169500.0,42.0052,42.162,41.9475,42.0713,169500.0
2014-06-11 10:00:00,50.98,51.16,50.95,51.06,225700.0,42.0713,42.2198,42.0465,42.1373,225700.0
2014-06-11 10:30:00,51.05,51.14,51.01,51.06,194500.0,42.129,42.2033,42.096,42.1373,194500.0
2014-06-11 11:00:00,51.07,51.12,51.04,51.1,57900.0,42.1455,42.1868,42.1208,42.1703,57900.0
2014-06-11 11:30:00,51.1,51.14,51.03,51.13,108900.0,42.1703,42.2033,42.1125,42.195,108900.0
2014-06-11 12:00:00,51.13,51.23,51.12,51.13,128000.0,42.195,42.2776,42.1868,42.195,128000.0
2014-06-11 12:30:00,51.13,51.18,51.12,51.18,32000.0,42.195,42.2363,42.1868,42.2363,32000.0
2014-06-11 13:00:00,51.18,51.18,51.07,51.14,56700.0,42.2363,42.2363,42.1455,42.2033,56700.0
2014-06-11 13:30:00,51.13,51.14,51.1,51.12,45000.0,42.195,42.2033,42.1703,42.1868,45000.0
2014-06-11 14:00:00,51.11,51.13,51.05,51.13,66600.0,42.1785,42.195,42.129,42.195,66600.0
2014-06-11 14:30:00,51.13,51.14,51.07,51.09,57500.0,42.195,42.2033,42.1455,42.162,57500.0
2014-06-11 15:00:00,51.08,51.16,51.08,51.16,86000.0,42.1538,42.2198,42.1538,42.2198,86000.0
2014-06-11 15:30:00,51.16,51.21,51.15,51.21,582400.0,42.2198,42.2611,42.2116,42.2611,582400.0
2014-06-12 09:30:00,51.03,51.05,50.88,50.96,268900.0,42.1125,42.129,41.9887,42.0548,268900.0
2014-06-12 10:00:00,50.96,51.02,50.78,50.79,212100.0,42.0548,42.1043,41.9062,41.9145,212100.0
2014-06-12 10:30:00,50.78,50.81,50.7,50.77,154000.0,41.9062,41.931,41.8402,41.898,154000.0
2014-06-12 11:00:00,50.77,50.92,50.75,50.91,69700.0,41.898,42.0217,41.8815,42.0135,69700.0
2014-06-12 11:30:00,50.9,50.91,50.77,50.79,68000.0,42.0052,42.0135,41.898,41.9145,68000.0
2014-06-12 12:00:00,50.79,50.81,50.75,50.8,96100.0,41.9145,41.931,41.8815,41.9227,96100.0
2014-06-12 12:30:00,50.8,50.8,50.67,50.68,52300.0,41.9227,41.9227,41.8154,41.8237,52300.0
2014-06-12 13:00:00,50.68,50.69,50.6,50.62,92000.0,41.8237,41.8319,41.7577,41.7742,92000.0
2014-06-12 13:30:00,50.62,50.63,50.44,50.45,135900.0,41.7742,41.7824,41.6256,41.6339,135900.0
2014-06-12 14:00:00,50.44,50.57,50.43,50.53,114800.0,41.6256,41.7329,41.6174,41.6999,114800.0
2014-06-12 14:30:00,50.53,50.53,50.48,50.5,101100.0,41.6999,41.6999,41.6586,41.6751,101100.0
2014-06-12 15:00:00,50.5,50.62,50.44,50.6,262400.0,41.6751,41.7742,41.6256,41.7577,262400.0
2014-06-12 15:30:00,50.6,50.69,50.57,50.67,510900.0,41.7577,41.8319,41.7329,41.8154,510900.0
2014-06-13 09:30:00,50.66,50.81,50.62,50.65,74100.0,41.8072,41.931,41.7742,41.7989,74100.0
2014-06-13 10:00:00,50.65,50.82,50.57,50.77,44000.0,41.7989,41.9392,41.7329,41.898,44000.0
2014-06-13 10:30:00,50.77,50.85,50.76,50.82,41500.0,41.898,41.964,41.8897,41.9392,41500.0
2014-06-13 11:00:00,50.82,50.88,50.8,50.81,52900.0,41.9392,41.9887,41.9227,41.931,52900.0
2014-06-13 11:30:00,50.81,50.82,50.73,50.76,41800.0,41.931,41.9392,41.8649,41.8897,41800.0
2014-06-13 12:00:00,50.76,50.77,50.72,50.75,39500.0,41.8897,41.898,41.8567,41.8815,39500.0
2014-06-13 12:30:00,50.74,50.75,50.66,50.74,161400.0,41.8732,41.8815,41.8072,41.8732,161400.0
2014-06-13 13:00:00,50.74,50.77,50.72,50.76,53100.0,41.8732,41.898,41.8567,41.8897,53100.0
2014-06-13 13:30:00,50.76,50.85,50.74,50.84,113800.0,41.8897,41.964,41.8732,41.9557,113800.0
2014-06-13 14:00:00,50.83,50.86,50.83,50.86,48100.0,41.9475,41.9722,41.9475,41.9722,48100.0
2014-06-13 14:30:00,50.87,50.88,50.83,50.85,73500.0,41.9805,41.9887,41.9475,41.964,73500.0
2014-06-13 15:00:00,50.84,50.89,50.75,50.75,80600.0,41.9557,41.997,41.8815,41.8815,80600.0
2014-06-13 15:30:00,50.75,50.82,50.7,50.8,335100.0,41.8815,41.9392,41.8402,41.9227,335100.0
2014-06-16 09:30:00,50.69,50.87,50.57,50.75,127200.0,41.8319,41.9805,41.7329,41.8815,127200.0
2014-06-16 10:00:00,50.75,50.88,50.71,50.83,102100.0,41.8815,41.9887,41.8484,41.9475,102100.0
2014-06-16 10:30:00,50.83,50.88,50.8,50.83,71200.0,41.9475,41.9887,41.9227,41.9475,71200.0
2014-06-16 11:00:00,50.82,50.83,50.61,50.66,86300.0,41.9392,41.9475,41.7659,41.8072,86300.0
2014-06-16 11:30:00,50.66,50.7,50.59,50.68,51200.0,41.8072,41.8402,41.7494,41.8237,51200.0
2014-06-16 12:00:00,50.68,50.82,50.67,50.8,57800.0,41.8237,41.9392,41.8154,41.9227,57800.0
2014-06-16 12:30:00,50.8,50.8,50.72,50.77,38700.0,41.9227,41.9227,41.8567,41.898,38700.0
2014-06-16 13:00:00,50.77,50.82,50.75,50.8,48800.0,41.898,41.9392,41.8815,41.9227,48800.0
2014-06-16 13:30:00,50.8,50.83,50.71,50.72,67400.0,41.9227,41.9475,41.8484,41.8567,67400.0
2014-06-16 14:00:00,50.73,50.76,50.72,50.73,48300.0,41.8649,41.8897,41.8567,41.8649,48300.0
2014-06-16 14:30:00,50.73,50.75,50.67,50.67,61600.0,41.8649,41.8815,41.8154,41.8154,61600.0
2014-06-16 15:00:00,50.67,50.72,50.65,50.7,123900.0,41.8154,41.8567,41.7989,41.8402,123900.0
2014-06-16 15:30:00,50.7,50.77,50.7,50.75,203600.0,41.8402,41.898,41.8402,41.8815,203600.0
2014-06-17 09:30:00,50.6,50.83,50.45,50.82,116200.0,41.7577,41.9475,41.6339,41.9392,116200.0
2014-06-17 10:00:00,50.83,50.98,50.77,50.98,167900.0,41.9475,42.0713,41.898,42.0713,167900.0
2014-06-17 10:30:00,50.98,50.98,50.79,50.89,104900.0,42.0713,42.0713,41.9145,41.997,104900.0
2014-06-17 11:00:00,50.89,50.98,50.82,50.96,60100.0,41.997,42.0713,41.9392,42.0548,60100.0
2014-06-17 11:30:00,50.96,51.07,50.93,51.01,96800.0,42.0548,42.1455,42.03,42.096,96800.0
2014-06-17 12:00:00,51.01,51.03,50.98,50.98,35800.0,42.096,42.1125,42.0713,42.0713,35800.0
2014-06-17 12:30:00,50.98,51.12,50.98,51.12,79000.0,42.0713,42.1868,42.0713,42.1868,79000.0
2014-06-17 13:00:00,51.12,51.21,51.12,51.14,181700.0,42.1868,42.2611,42.1868,42.2033,181700.0
2014-06-17 13:30:00,51.14,51.18,51.08,51.15,151200.0,42.2033,42.2363,42.1538,42.2116,151200.0
2014-06-17 14:00:00,51.14,51.19,51.08,51.18,377200.0,42.2033,42.2446,42.1538,42.2363,377200.0
2014-06-17 14:30:00,51.18,51.19,51.1,51.14,108200.0,42.2363,42.2446,42.1703,42.2033,108200.0
2014-06-17 15:00:00,51.14,51.17,51.05,51.11,192300.0,42.2033,42.2281,42.129,42.1785,192300.0
2014-06-17 15:30:00,51.1,51.16,51.04,51.11,390400.0,42.1703,42.2198,42.1208,42.1785,390400.0
2014-06-18 09:30:00,51.1,51.53,51.04,51.53,837900.0,42.1703,42.5251,42.1208,42.5251,837900.0
2014-06-18 10:00:00,51.53,51.55,51.33,51.45,415700.0,42.5251,42.5417,42.3601,42.4591,415700.0
2014-06-18 10:30:00,51.45,51.52,51.38,51.39,238700.0,42.4591,42.5169,42.4014,42.4096,238700.0
2014-06-18 11:00:00,51.39,51.47,51.39,51.44,163500.0,42.4096,42.4756,42.4096,42.4509,163500.0
2014-06-18 11:30:00,51.45,51.56,51.44,51.56,335300.0,42.4591,42.5499,42.4509,42.5499,335300.0
2014-06-18 12:00:00,51.55,51.63,51.49,51.51,174900.0,42.5417,42.6077,42.4921,42.5086,174900.0
2014-06-18 12:30:00,51.5,51.59,51.5,51.59,313900.0,42.5004,42.5747,42.5004,42.5747,313900.0
2014-06-18 13:00:00,51.59,51.6,51.53,51.6,47300.0,42.5747,42.5829,42.5251,42.5829,47300.0
2014-06-18 13:30:00,51.6,51.6,51.47,51.54,60500.0,42.5829,42.5829,42.4756,42.5334,60500.0
2014-06-18 14:00:00,51.53,51.75,51.48,51.7,261100.0,42.5251,42.7067,42.4839,42.6654,261100.0
2014-06-18 14:30:00,51.7,51.96,51.69,51.94,334100.0,42.6654,42.88,42.6572,42.8635,334100.0
2014-06-18 15:00:00,51.95,52.06,51.92,52.06,425900.0,42.8718,42.9625,42.847,42.9625,425900.0
2014-06-18 15:30:00,52.06,52.15,52.0,52.05,690300.0,42.9625,43.0368,42.913,42.9543,690300.0
2014-06-19 09:30:00,52.13,52.13,51.82,51.83,138700.0,43.0203,43.0203,42.7645,42.7727,138700.0
2014-06-19 10:00:00,51.82,51.91,51.79,51.82,150000.0,42.7645,42.8387,42.7397,42.7645,150000.0
2014-06-19 10:30:00,51.83,51.97,51.79,51.8,114300.0,42.7727,42.8883,42.7397,42.748,114300.0
2014-06-19 11:00:00,51.8,51.94,51.79,51.85,117000.0,42.748,42.8635,42.7397,42.7892,117000.0
2014-06-19 11:30:00,51.84,51.96,51.81,51.93,76700.0,42.781,42.88,42.7562,42.8553,76700.0
2014-06-19 12:00:00,51.93,51.97,51.88,51.89,53900.0,42.8553,42.8883,42.814,42.8222,53900.0
2014-06-19 12:30:00,51.88,51.89,51.82,51.82,54700.0,42.814,42.8222,42.7645,42.7645,54700.0
2014-06-19 13:00:00,51.82,51.86,51.76,51.84,67700.0,42.7645,42.7975,42.715,42.781,67700.0
2014-06-19 13:30:00,51.84,51.86,51.79,51.82,74700.0,42.781,42.7975,42.7397,42.7645,74700.0
2014-06-19 14:00:00,51.81,51.81,51.74,51.78,83200.0,42.7562,42.7562,42.6985,42.7315,83200.0
2014-06-19 14:30:00,51.78,51.81,51.71,51.81,100100.0,42.7315,42.7562,42.6737,42.7562,100100.0
2014-06-19 15:00:00,51.81,51.89,51.8,51.86,124000.0,42.7562,42.8222,42.748,42.7975,124000.0
2014-06-19 15:30:00,51.87,51.93,51.82,51.85,343100.0,42.8057,42.8553,42.7645,42.7892,343100.0
2014-06-20 09:30:00,52.02,52.1,51.84,52.01,747200.0,42.9295,42.9955,42.781,42.9213,747200.0
2014-06-20 10:00:00,52.02,52.25,51.99,52.23,188400.0,42.9295,43.1193,42.9048,43.1028,188400.0
2014-06-20 10:30:00,52.22,52.32,52.16,52.32,157100.0,43.0946,43.1771,43.0451,43.1771,157100.0
2014-06-20 11:00:00,52.32,52.36,52.23,52.34,171500.0,43.1771,43.2101,43.1028,43.1936,171500.0
2014-06-20 11:30:00,52.34,52.39,52.28,52.28,87200.0,43.1936,43.2349,43.1441,43.1441,87200.0
2014-06-20 12:00:00,52.28,52.28,52.15,52.16,71700.0,43.1441,43.1441,43.0368,43.0451,71700.0
2014-06-20 12:30:00,52.16,52.2,52.13,52.13,53300.0,43.0451,43.0781,43.0203,43.0203,53300.0
2014-06-20 13:00:00,52.14,52.14,52.06,52.09,63600.0,43.0286,43.0286,42.9625,42.9873,63600.0
2014-06-20 13:30:00,52.09,52.11,52.05,52.1,70200.0,42.9873,43.0038,42.9543,42.9955,70200.0
2014-06-20 14:00:00,52.09,52.1,52.06,52.07,40700.0,42.9873,42.9955,42.9625,42.9708,40700.0
2014-06-20 14:30:00,52.07,52.09,52.04,52.04,60100.0,42.9708,42.9873,42.946,42.946,60100.0
2014-06-20 15:00:00,52.04,52.11,52.03,52.11,87200.0,42.946,43.0038,42.9378,43.0038,87200.0
2014-06-20 15:30:00,52.11,52.2,52.09,52.15,412200.0,43.0038,43.0781,42.9873,43.0368,412200.0
2014-06-23 09:30:00,52.07,52.14,51.97,52.06,165400.0,42.9708,43.0286,42.8883,42.9625,165400.0
2014-06-23 10:00:00,52.06,52.19,52.06,52.11,166300.0,42.9625,43.0698,42.9625,43.0038,166300.0
2014-06-23 10:30:00,52.11,52.18,52.0,52.0,115300.0,43.0038,43.0616,42.913,42.913,115300.0
2014-06-23 11:00:00,52.0,52.12,51.98,52.06,103800.0,42.913,43.012,42.8965,42.9625,103800.0
2014-06-23 11:30:00,52.06,52.1,52.03,52.06,57900.0,42.9625,42.9955,42.9378,42.9625,57900.0
2014-06-23 12:00:00,52.06,52.1,52.05,52.09,35100.0,42.9625,42.9955,42.9543,42.9873,35100.0
2014-06-23 12:30:00,52.09,52.09,52.03,52.05,50400.0,42.9873,42.9873,42.9378,42.9543,50400.0
2014-06-23 13:00:00,52.05,52.06,51.98,52.02,52600.0,42.9543,42.9625,42.8965,42.9295,52600.0
2014-06-23 13:30:00,52.01,52.04,51.98,52.03,51600.0,42.9213,42.946,42.8965,42.9378,51600.0
2014-06-23 14:00:00,52.03,52.09,52.02,52.09,48300.0,42.9378,42.9873,42.9295,42.9873,48300.0
2014-06-23 14:30:00,52.09,52.1,52.06,52.1,60000.0,42.9873,42.9955,42.9625,42.9955,60000.0
2014-06-23 15:00:00,52.09,52.11,52.07,52.09,86700.0,42.9873,43.0038,42.9708,42.9873,86700.0
2014-06-23 15:30:00,52.09,52.15,52.08,52.11,235500.0,42.9873,43.0368,42.979,43.0038,235500.0
2014-06-24 09:30:00,51.95,52.12,51.82,52.1,78900.0,42.8718,43.012,42.7645,42.9955,78900.0
2014-06-24 10:00:00,52.11,52.16,52.01,52.13,62700.0,43.0038,43.0451,42.9213,43.0203,62700.0
2014-06-24 10:30:00,52.13,52.21,52.13,52.15,58200.0,43.0203,43.0863,43.0203,43.0368,58200.0
2014-06-24 11:00:00,52.15,52.17,52.11,52.12,67200.0,43.0368,43.0533,43.0038,43.012,67200.0
2014-06-24 11:30:00,52.12,52.13,52.09,52.12,31500.0,43.012,43.0203,42.9873,43.012,31500.0
2014-06-24 12:00:00,52.13,52.13,52.1,52.13,37700.0,43.0203,43.0203,42.9955,43.0203,37700.0
2014-06-24 12:30:00,52.13,52.13,52.07,52.11,57000.0,43.0203,43.0203,42.9708,43.0038,57000.0
2014-06-24 13:00:00,52.11,52.11,51.99,52.1,99000.0,43.0038,43.0038,42.9048,42.9955,99000.0
2014-06-24 13:30:00,52.11,52.19,52.1,52.14,104200.0,43.0038,43.0698,42.9955,43.0286,104200.0
2014-06-24 14:00:00,52.13,52.27,52.13,52.16,133500.0,43.0203,43.1358,43.0203,43.0451,133500.0
2014-06-24 14:30:00,52.15,52.2,52.12,52.13,127900.0,43.0368,43.0781,43.012,43.0203,127900.0
2014-06-24 15:00:00,52.13,52.13,51.86,51.93,203200.0,43.0203,43.0203,42.7975,42.8553,203200.0
2014-06-24 15:30:00,51.93,51.96,51.82,51.83,263900.0,42.8553,42.88,42.7645,42.7727,263900.0
2014-06-25 09:30:00,51.63,51.97,51.62,51.85,120600.0,42.6077,42.8883,42.5994,42.7892,120600.0
2014-06-25 10:00:00,51.86,51.98,51.83,51.97,114300.0,42.7975,42.8965,42.7727,42.8883,114300.0
2014-06-25 10:30:00,51.95,52.06,51.92,52.06,71200.0,42.8718,42.9625,42.847,42.9625,71200.0
2014-06-25 11:00:00,52.05,52.05,51.88,51.98,97600.0,42.9543,42.9543,42.814,42.8965,97600.0
2014-06-25 11:30:00,51.99,51.99,51.88,51.95,56100.0,42.9048,42.9048,42.814,42.8718,56100.0
2014-06-25 12:00:00,51.95,52.02,51.93,52.02,60900.0,42.8718,42.9295,42.8553,42.9295,60900.0
2014-06-25 12:30:00,52.01,52.05,52.0,52.01,58700.0,42.9213,42.9543,42.913,42.9213,58700.0
2014-06-25 13:00:00,52.01,52.08,52.01,52.02,64600.0,42.9213,42.979,42.9213,42.9295,64600.0
2014-06-25 13:30:00,52.02,52.11,52.02,52.1,77500.0,42.9295,43.0038,42.9295,42.9955,77500.0
2014-06-25 14:00:00,52.09,52.14,52.04,52.13,75700.0,42.9873,43.0286,42.946,43.0203,75700.0
2014-06-25 14:30:00,52.13,52.16,52.07,52.08,79300.0,43.0203,43.0451,42.9708,42.979,79300.0
2014-06-25 15:00:00,52.08,52.11,52.04,52.08,106400.0,42.979,43.0038,42.946,42.979,106400.0
2014-06-25 15:30:00,52.08,52.14,52.02,52.06,249800.0,42.979,43.0286,42.9295,42.9625,249800.0
2014-06-26 09:30:00,52.1,52.1,51.7,51.72,108600.0,42.9955,42.9955,42.6654,42.6819,108600.0
2014-06-26 10:00:00,51.72,51.84,51.66,51.84,115600.0,42.6819,42.781,42.6324,42.781,115600.0
2014-06-26 10:30:00,51.83,51.84,51.69,51.72,175100.0,42.7727,42.781,42.6572,42.6819,175100.0
2014-06-26 11:00:00,51.72,51.78,51.64,51.68,64100.0,42.6819,42.7315,42.6159,42.6489,64100.0
2014-06-26 11:30:00,51.69,51.76,51.64,51.75,87600.0,42.6572,42.715,42.6159,42.7067,87600.0
2014-06-26 12:00:00,51.75,51.78,51.71,51.73,43700.0,42.7067,42.7315,42.6737,42.6902,43700.0
2014-06-26 12:30:00,51.73,51.73,51.66,51.67,74100.0,42.6902,42.6902,42.6324,42.6407,74100.0
2014-06-26 13:00:00,51.67,51.78,51.66,51.77,53600.0,42.6407,42.7315,42.6324,42.7232,53600.0
2014-06-26 13:30:00,51.77,51.8,51.75,51.77,58400.0,42.7232,42.748,42.7067,42.7232,58400.0
2014-06-26 14:00:00,51.77,51.8,51.74,51.79,51800.0,42.7232,42.748,42.6985,42.7397,51800.0
2014-06-26 14:30:00,51.79,51.84,51.74,51.83,82700.0,42.7397,42.781,42.6985,42.7727,82700.0
2014-06-26 15:00:00,51.83,51.89,51.83,51.87,105900.0,42.7727,42.8222,42.7727,42.8057,105900.0
2014-06-26 15:30:00,51.87,51.91,51.83,51.85,253600.0,42.8057,42.8387,42.7727,42.7892,253600.0
2014-06-27 09:30:00,51.76,51.94,51.75,51.83,80800.0,42.715,42.8635,42.7067,42.7727,80800.0
2014-06-27 10:00:00,51.84,51.87,51.74,51.85,57600.0,42.781,42.8057,42.6985,42.7892,57600.0
2014-06-27 10:30:00,51.86,51.94,51.83,51.84,51500.0,42.7975,42.8635,42.7727,42.781,51500.0
2014-06-27 11:00:00,51.85,51.89,51.8,51.87,45400.0,42.7892,42.8222,42.748,42.8057,45400.0
2014-06-27 11:30:00,51.87,51.88,51.81,51.82,45400.0,42.8057,42.814,42.7562,42.7645,45400.0
2014-06-27 12:00:00,51.83,51.83,51.77,51.78,16600.0,42.7727,42.7727,42.7232,42.7315,16600.0
2014-06-27 12:30:00,51.77,51.8,51.75,51.76,15100.0,42.7232,42.748,42.7067,42.715,15100.0
2014-06-27 13:00:00,51.76,51.8,51.66,51.7,45200.0,42.715,42.748,42.6324,42.6654,45200.0
2014-06-27 13:30:00,51.71,51.76,51.68,51.73,19300.0,42.6737,42.715,42.6489,42.6902,19300.0
2014-06-27 14:00:00,51.73,51.79,51.73,51.75,28400.0,42.6902,42.7397,42.6902,42.7067,28400.0
2014-06-27 14:30:00,51.75,51.79,51.69,51.69,33000.0,42.7067,42.7397,42.6572,42.6572,33000.0
2014-06-27 15:00:00,51.69,51.8,51.69,51.8,73100.0,42.6572,42.748,42.6572,42.748,73100.0
2014-06-27 15:30:00,51.8,51.89,51.79,51.88,293800.0,42.748,42.8222,42.7397,42.814,293800.0
2014-06-30 09:30:00,51.79,51.98,51.78,51.81,56600.0,42.7397,42.8965,42.7315,42.7562,56600.0
2014-06-30 10:00:00,51.81,51.93,51.81,51.85,38700.0,42.7562,42.8553,42.7562,42.7892,38700.0
2014-06-30 10:30:00,51.85,51.87,51.68,51.68,58100.0,42.7892,42.8057,42.6489,42.6489,58100.0
2014-06-30 11:00:00,51.69,51.76,51.65,51.72,64500.0,42.6572,42.715,42.6242,42.6819,64500.0
2014-06-30 11:30:00,51.73,51.75,51.69,51.71,56100.0,42.6902,42.7067,42.6572,42.6737,56100.0
2014-06-30 12:00:00,51.7,51.7,51.66,51.69,37100.0,42.6654,42.6654,42.6324,42.6572,37100.0
2014-06-30 12:30:00,51.69,51.69,51.65,51.65,44600.0,42.6572,42.6572,42.6242,42.6242,44600.0
2014-06-30 13:00:00,51.66,51.71,51.65,51.7,37200.0,42.6324,42.6737,42.6242,42.6654,37200.0
2014-06-30 13:30:00,51.71,51.73,51.7,51.71,48400.0,42.6737,42.6902,42.6654,42.6737,48400.0
2014-06-30 14:00:00,51.71,51.81,51.71,51.8,46200.0,42.6737,42.7562,42.6737,42.748,46200.0
2014-06-30 14:30:00,51.8,51.81,51.7,51.7,60500.0,42.748,42.7562,42.6654,42.6654,60500.0
2014-06-30 15:00:00,51.7,51.76,51.69,51.75,82700.0,42.6654,42.715,42.6572,42.7067,82700.0
2014-06-30 15:30:00,51.75,51.84,51.68,51.81,360500.0,42.7067,42.781,42.6489,42.7562,360500.0
2014-07-01 09:30:00,51.82,52.06,51.73,52.03,161600.0,42.7645,42.9625,42.6902,42.9378,161600.0
2014-07-01 10:00:00,52.02,52.04,51.9,52.0,143000.0,42.9295,42.946,42.8305,42.913,143000.0
2014-07-01 10:30:00,52.0,52.08,52.0,52.04,132500.0,42.913,42.979,42.913,42.946,132500.0
2014-07-01 11:00:00,52.05,52.17,52.04,52.15,58200.0,42.9543,43.0533,42.946,43.0368,58200.0
2014-07-01 11:30:00,52.15,52.2,52.14,52.15,52500.0,43.0368,43.0781,43.0286,43.0368,52500.0
2014-07-01 12:00:00,52.16,52.17,52.1,52.14,35700.0,43.0451,43.0533,42.9955,43.0286,35700.0
2014-07-01 12:30:00,52.14,52.25,52.13,52.23,59400.0,43.0286,43.1193,43.0203,43.1028,59400.0
2014-07-01 13:00:00,52.24,52.28,52.24,52.25,55900.0,43.1111,43.1441,43.1111,43.1193,55900.0
2014-07-01 13:30:00,52.26,52.28,52.24,52.27,74000.0,43.1276,43.1441,43.1111,43.1358,74000.0
2014-07-01 14:00:00,52.27,52.3,52.2,52.21,68900.0,43.1358,43.1606,43.0781,43.0863,68900.0
2014-07-01 14:30:00,52.22,52.23,52.17,52.19,64000.0,43.0946,43.1028,43.0533,43.0698,64000.0
2014-07-01 15:00:00,52.2,52.2,52.09,52.16,107700.0,43.0781,43.0781,42.9873,43.0451,107700.0
2014-07-01 15:30:00,52.16,52.18,52.06,52.07,312700.0,43.0451,43.0616,42.9625,42.9708,312700.0
2014-07-02 09:30:00,51.89,52.18,51.84,52.13,80000.0,42.8222,43.0616,42.781,43.0203,80000.0
2014-07-02 10:00:00,52.14,52.14,51.98,52.02,58100.0,43.0286,43.0286,42.8965,42.9295,58100.0
2014-07-02 10:30:00,52.02,52.04,51.95,51.96,67500.0,42.9295,42.946,42.8718,42.88,67500.0
2014-07-02 11:00:00,51.96,52.04,51.88,51.97,69000.0,42.88,42.946,42.814,42.8883,69000.0
2014-07-02 11:30:00,51.97,51.98,51.92,51.94,39900.0,42.8883,42.8965,42.847,42.8635,39900.0
2014-07-02 12:00:00,51.94,51.95,51.87,51.9,35400.0,42.8635,42.8718,42.8057,42.8305,35400.0
2014-07-02 12:30:00,51.9,51.9,51.77,51.84,53500.0,42.8305,42.8305,42.7232,42.781,53500.0
2014-07-02 13:00:00,51.84,51.84,51.78,51.82,44400.0,42.781,42.781,42.7315,42.7645,44400.0
2014-07-02 13:30:00,51.82,51.84,51.77,51.8,40300.0,42.7645,42.781,42.7232,42.748,40300.0
2014-07-02 14:00:00,51.8,51.81,51.77,51.79,25500.0,42.748,42.7562,42.7232,42.7397,25500.0
2014-07-02 14:30:00,51.78,51.8,51.74,51.75,67000.0,42.7315,42.748,42.6985,42.7067,67000.0
2014-07-02 15:00:00,51.75,51.75,51.66,51.67,205600.0,42.7067,42.7067,42.6324,42.6407,205600.0
2014-07-02 15:30:00,51.67,51.72,51.63,51.65,607100.0,42.6407,42.6819,42.6077,42.6242,607100.0
2014-07-03 09:30:00,51.83,52.02,51.78,51.89,193400.0,42.7727,42.9295,42.7315,42.8222,193400.0
2014-07-03 10:00:00,51.88,51.98,51.83,51.92,107000.0,42.814,42.8965,42.7727,42.847,107000.0
2014-07-03 10:30:00,51.93,52.02,51.91,51.91,83000.0,42.8553,42.9295,42.8387,42.8387,83000.0
2014-07-03 11:00:00,51.91,51.98,51.88,51.91,135800.0,42.8387,42.8965,42.814,42.8387,135800.0
2014-07-03 11:30:00,51.91,51.97,51.91,51.95,72800.0,42.8387,42.8883,42.8387,42.8718,72800.0
2014-07-03 12:00:00,51.96,52.05,51.95,51.99,324600.0,42.88,42.9543,42.8718,42.9048,324600.0
2014-07-03 12:30:00,52.0,52.03,51.91,51.98,233300.0,42.913,42.9378,42.8387,42.8965,233300.0
2014-07-07 09:30:00,51.85,52.03,51.79,51.9,261100.0,42.7892,42.9378,42.7397,42.8305,261100.0
2014-07-07 10:00:00,51.89,51.95,51.83,51.91,157600.0,42.8222,42.8718,42.7727,42.8387,157600.0
2014-07-07 10:30:00,51.91,51.93,51.86,51.87,100000.0,42.8387,42.8553,42.7975,42.8057,100000.0
2014-07-07 11:00:00,51.86,51.92,51.83,51.91,55300.0,42.7975,42.847,42.7727,42.8387,55300.0
2014-07-07 11:30:00,51.91,51.91,51.79,51.85,130700.0,42.8387,42.8387,42.7397,42.7892,130700.0
2014-07-07 12:00:00,51.85,51.93,51.85,51.92,56800.0,42.7892,42.8553,42.7892,42.847,56800.0
2014-07-07 12:30:00,51.91,51.92,51.83,51.86,49400.0,42.8387,42.847,42.7727,42.7975,49400.0
2014-07-07 13:00:00,51.87,51.94,51.84,51.92,74100.0,42.8057,42.8635,42.781,42.847,74100.0
2014-07-07 13:30:00,51.93,51.97,51.9,51.94,52700.0,42.8553,42.8883,42.8305,42.8635,52700.0
2014-07-07 14:00:00,51.94,51.96,51.89,51.89,76900.0,42.8635,42.88,42.8222,42.8222,76900.0
2014-07-07 14:30:00,51.89,51.9,51.84,51.86,78500.0,42.8222,42.8305,42.781,42.7975,78500.0
2014-07-07 15:00:00,51.86,51.88,51.8,51.86,231300.0,42.7975,42.814,42.748,42.7975,231300.0
2014-07-07 15:30:00,51.86,51.86,51.8,51.82,468300.0,42.7975,42.7975,42.748,42.7645,468300.0
2014-07-08 09:30:00,51.77,51.91,51.66,51.89,201800.0,42.7232,42.8387,42.6324,42.8222,201800.0
2014-07-08 10:00:00,51.89,51.93,51.79,51.91,216900.0,42.8222,42.8553,42.7397,42.8387,216900.0
2014-07-08 10:30:00,51.9,51.95,51.8,51.93,99100.0,42.8305,42.8718,42.748,42.8553,99100.0
2014-07-08 11:00:00,51.92,51.94,51.85,51.86,115900.0,42.847,42.8635,42.7892,42.7975,115900.0
2014-07-08 11:30:00,51.86,51.99,51.85,51.95,79200.0,42.7975,42.9048,42.7892,42.8718,79200.0
2014-07-08 12:00:00,51.95,51.96,51.86,51.92,106300.0,42.8718,42.88,42.7975,42.847,106300.0
2014-07-08 12:30:00,51.93,51.94,51.86,51.92,91600.0,42.8553,42.8635,42.7975,42.847,91600.0
2014-07-08 13:00:00,51.91,52.0,51.87,51.97,56100.0,42.8387,42.913,42.8057,42.8883,56100.0
2014-07-08 13:30:00,51.97,52.04,51.95,52.01,68200.0,42.8883,42.946,42.8718,42.9213,68200.0
2014-07-08 14:00:00,52.01,52.02,51.96,52.0,74900.0,42.9213,42.9295,42.88,42.913,74900.0
2014-07-08 14:30:00,52.0,52.0,51.91,51.92,108800.0,42.913,42.913,42.8387,42.847,108800.0
2014-07-08 15:00:00,51.92,51.93,51.84,51.88,123900.0,42.847,42.8553,42.781,42.814,123900.0
2014-07-08 15:30:00,51.87,51.9,51.84,51.87,363700.0,42.8057,42.8305,42.781,42.8057,363700.0
2014-07-09 09:30:00,51.56,51.7,51.39,51.39,173400.0,42.7806,42.8967,42.6395,42.6395,173400.0
2014-07-09 10:00:00,51.39,51.42,51.34,51.4,106000.0,42.6395,42.6644,42.598,42.6478,106000.0
2014-07-09 10:30:00,51.4,51.5,51.39,51.49,109500.0,42.6478,42.7308,42.6395,42.7225,109500.0
2014-07-09 11:00:00,51.49,51.49,51.4,51.47,51900.0,42.7225,42.7225,42.6478,42.7059,51900.0
2014-07-09 11:30:00,51.48,51.48,51.37,51.38,72000.0,42.7142,42.7142,42.6229,42.6312,72000.0
2014-07-09 12:00:00,51.37,51.4,51.35,51.35,51500.0,42.6229,42.6478,42.6063,42.6063,51500.0
2014-07-09 12:30:00,51.36,51.39,51.35,51.39,41000.0,42.6146,42.6395,42.6063,42.6395,41000.0
2014-07-09 13:00:00,51.39,51.44,51.39,51.41,139900.0,42.6395,42.681,42.6395,42.6561,139900.0
2014-07-09 13:30:00,51.41,51.53,51.41,51.53,46400.0,42.6561,42.7557,42.6561,42.7557,46400.0
2014-07-09 14:00:00,51.53,51.74,51.5,51.68,137800.0,42.7557,42.9299,42.7308,42.8801,137800.0
2014-07-09 14:30:00,51.69,51.72,51.64,51.68,54700.0,42.8884,42.9133,42.847,42.8801,54700.0
2014-07-09 15:00:00,51.69,51.72,51.64,51.7,91000.0,42.8884,42.9133,42.847,42.8967,91000.0
2014-07-09 15:30:00,51.7,51.7,51.59,51.66,338200.0,42.8967,42.8967,42.8055,42.8635,338200.0
2014-07-10 09:30:00,51.3,51.47,51.22,51.37,181100.0,42.5648,42.7059,42.4985,42.6229,181100.0
2014-07-10 10:00:00,51.38,51.53,51.34,51.51,204500.0,42.6312,42.7557,42.598,42.7391,204500.0
2014-07-10 10:30:00,51.51,51.65,51.51,51.65,59300.0,42.7391,42.8553,42.7391,42.8553,59300.0
2014-07-10 11:00:00,51.65,51.73,51.62,51.73,91600.0,42.8553,42.9216,42.8304,42.9216,91600.0
2014-07-10 11:30:00,51.72,51.74,51.69,51.74,78200.0,42.9133,42.9299,42.8884,42.9299,78200.0
2014-07-10 12:00:00,51.73,51.78,51.71,51.77,74100.0,42.9216,42.9631,42.905,42.9548,74100.0
2014-07-10 12:30:00,51.78,51.78,51.7,51.75,56900.0,42.9631,42.9631,42.8967,42.9382,56900.0
2014-07-10 13:00:00,51.75,51.83,51.74,51.79,66300.0,42.9382,43.0046,42.9299,42.9714,66300.0
2014-07-10 13:30:00,51.79,51.84,51.73,51.74,55200.0,42.9714,43.0129,42.9216,42.9299,55200.0
2014-07-10 14:00:00,51.74,51.76,51.7,51.74,55900.0,42.9299,42.9465,42.8967,42.9299,55900.0
2014-07-10 14:30:00,51.73,51.77,51.7,51.73,123300.0,42.9216,42.9548,42.8967,42.9216,123300.0
2014-07-10 15:00:00,51.73,51.75,51.69,51.74,164200.0,42.9216,42.9382,42.8884,42.9299,164200.0
2014-07-10 15:30:00,51.74,51.77,51.7,51.76,349200.0,42.9299,42.9548,42.8967,42.9465,349200.0
2014-07-11 09:30:00,51.61,51.78,51.61,51.76,164700.0,42.8221,42.9631,42.8221,42.9465,164700.0
2014-07-11 10:00:00,51.76,51.86,51.68,51.76,165900.0,42.9465,43.0295,42.8801,42.9465,165900.0
2014-07-11 10:30:00,51.77,51.83,51.72,51.78,330000.0,42.9548,43.0046,42.9133,42.9631,330000.0
2014-07-11 11:00:00,51.78,51.84,51.77,51.82,147100.0,42.9631,43.0129,42.9548,42.9963,147100.0
2014-07-11 11:30:00,51.83,51.92,51.82,51.91,198300.0,43.0046,43.0793,42.9963,43.071,198300.0
2014-07-11 12:00:00,51.9,51.95,51.89,51.94,105100.0,43.0627,43.1042,43.0544,43.0959,105100.0
2014-07-11 12:30:00,51.94,51.95,51.9,51.93,46500.0,43.0959,43.1042,43.0627,43.0876,46500.0
2014-07-11 13:00:00,51.94,52.0,51.93,51.99,86500.0,43.0959,43.1457,43.0876,43.1374,86500.0
2014-07-11 13:30:00,51.99,52.1,51.98,52.07,248300.0,43.1374,43.2286,43.1291,43.2037,248300.0
2014-07-11 14:00:00,52.06,52.23,52.06,52.22,102300.0,43.1954,43.3365,43.1954,43.3282,102300.0
2014-07-11 14:30:00,52.22,52.26,52.17,52.18,108300.0,43.3282,43.3614,43.2867,43.295,108300.0
2014-07-11 15:00:00,52.19,52.21,52.11,52.21,97200.0,43.3033,43.3199,43.2369,43.3199,97200.0
2014-07-11 15:30:00,52.2,52.23,52.16,52.22,392500.0,43.3116,43.3365,43.2784,43.3282,392500.0
2014-07-14 09:30:00,52.5,52.58,52.41,52.56,206600.0,43.5605,43.6269,43.4858,43.6103,206600.0
2014-07-14 10:00:00,52.55,52.66,52.53,52.64,149700.0,43.602,43.6933,43.5854,43.6767,149700.0
2014-07-14 10:30:00,52.63,52.66,52.59,52.61,105600.0,43.6684,43.6933,43.6352,43.6518,105600.0
2014-07-14 11:00:00,52.61,52.62,52.48,52.53,74000.0,43.6518,43.6601,43.5439,43.5854,74000.0
2014-07-14 11:30:00,52.53,52.53,52.45,52.47,63100.0,43.5854,43.5854,43.519,43.5356,63100.0
2014-07-14 12:00:00,52.47,52.55,52.47,52.5,163700.0,43.5356,43.602,43.5356,43.5605,163700.0
2014-07-14 12:30:00,52.5,52.51,52.43,52.48,92800.0,43.5605,43.5688,43.5024,43.5439,92800.0
2014-07-14 13:00:00,52.47,52.48,52.41,52.41,155700.0,43.5356,43.5439,43.4858,43.4858,155700.0
2014-07-14 13:30:00,52.41,52.45,52.39,52.39,89400.0,43.4858,43.519,43.4692,43.4692,89400.0
2014-07-14 14:00:00,52.39,52.43,52.38,52.41,86700.0,43.4692,43.5024,43.4609,43.4858,86700.0
2014-07-14 14:30:00,52.41,52.44,52.39,52.41,93900.0,43.4858,43.5107,43.4692,43.4858,93900.0
2014-07-14 15:00:00,52.41,52.41,52.31,52.31,146800.0,43.4858,43.4858,43.4029,43.4029,146800.0
2014-07-14 15:30:00,52.31,52.33,52.3,52.32,276100.0,43.4029,43.4195,43.3946,43.4112,276100.0
2014-07-15 09:30:00,52.08,52.16,51.88,52.05,687900.0,43.212,43.2784,43.0461,43.1871,687900.0
2014-07-15 10:00:00,52.05,52.15,51.97,51.99,256600.0,43.1871,43.2701,43.1208,43.1374,256600.0
2014-07-15 10:30:00,51.99,52.04,51.94,52.01,290900.0,43.1374,43.1788,43.0959,43.154,290900.0
2014-07-15 11:00:00,52.0,52.07,51.98,52.05,160400.0,43.1457,43.2037,43.1291,43.1871,160400.0
2014-07-15 11:30:00,52.05,52.05,51.84,51.84,412500.0,43.1871,43.1871,43.0129,43.0129,412500.0
2014-07-15 12:00:00,51.83,51.86,51.69,51.76,158700.0,43.0046,43.0295,42.8884,42.9465,158700.0
2014-07-15 12:30:00,51.76,51.8,51.69,51.69,129900.0,42.9465,42.9797,42.8884,42.8884,129900.0
2014-07-15 13:00:00,51.69,51.86,51.68,51.86,151900.0,42.8884,43.0295,42.8801,43.0295,151900.0
2014-07-15 13:30:00,51.86,51.91,51.8,51.91,139900.0,43.0295,43.071,42.9797,43.071,139900.0
2014-07-15 14:00:00,51.91,51.96,51.89,51.92,95200.0,43.071,43.1125,43.0544,43.0793,95200.0
2014-07-15 14:30:00,51.91,51.94,51.89,51.94,132500.0,43.071,43.0959,43.0544,43.0959,132500.0
2014-07-15 15:00:00,51.94,51.99,51.9,51.97,160200.0,43.0959,43.1374,43.0627,43.1208,160200.0
2014-07-15 15:30:00,51.97,52.0,51.93,51.95,387900.0,43.1208,43.1457,43.0876,43.1042,387900.0
2014-07-16 09:30:00,52.17,52.2,51.95,52.0,169200.0,43.2867,43.3116,43.1042,43.1457,169200.0
2014-07-16 10:00:00,51.99,52.06,51.96,51.98,89100.0,43.1374,43.1954,43.1125,43.1291,89100.0
2014-07-16 10:30:00,51.98,52.04,51.97,52.01,125600.0,43.1291,43.1788,43.1208,43.154,125600.0
2014-07-16 11:00:00,52.01,52.07,51.99,52.03,66400.0,43.154,43.2037,43.1374,43.1705,66400.0
2014-07-16 11:30:00,52.03,52.03,51.93,52.02,76800.0,43.1705,43.1705,43.0876,43.1622,76800.0
2014-07-16 12:00:00,52.01,52.1,52.0,52.09,32800.0,43.154,43.2286,43.1457,43.2203,32800.0
2014-07-16 12:30:00,52.09,52.12,52.05,52.05,34800.0,43.2203,43.2452,43.1871,43.1871,34800.0
2014-07-16 13:00:00,52.05,52.06,52.01,52.02,39600.0,43.1871,43.1954,43.154,43.1622,39600.0
2014-07-16 13:30:00,52.01,52.08,52.0,52.06,57900.0,43.154,43.212,43.1457,43.1954,57900.0
2014-07-16 14:00:00,52.06,52.1,52.05,52.07,43200.0,43.1954,43.2286,43.1871,43.2037,43200.0
2014-07-16 14:30:00,52.07,52.07,52.0,52.0,67300.0,43.2037,43.2037,43.1457,43.1457,67300.0
2014-07-16 15:00:00,52.0,52.04,52.0,52.04,87300.0,43.1457,43.1788,43.1457,43.1788,87300.0
2014-07-16 15:30:00,52.04,52.06,52.0,52.05,171500.0,43.1788,43.1954,43.1457,43.1871,171500.0
2014-07-17 09:30:00,51.84,52.15,51.84,52.04,95600.0,43.0129,43.2701,43.0129,43.1788,95600.0
2014-07-17 10:00:00,52.04,52.14,52.0,52.14,60700.0,43.1788,43.2618,43.1457,43.2618,60700.0
2014-07-17 10:30:00,52.15,52.22,52.08,52.09,49900.0,43.2701,43.3282,43.212,43.2203,49900.0
2014-07-17 11:00:00,52.08,52.09,51.92,51.94,91000.0,43.212,43.2203,43.0793,43.0959,91000.0
2014-07-17 11:30:00,51.93,52.0,51.88,51.91,112400.0,43.0876,43.1457,43.0461,43.071,112400.0
2014-07-17 12:00:00,51.92,51.93,51.81,51.93,57400.0,43.0793,43.0876,42.988,43.0876,57400.0
2014-07-17 12:30:00,51.93,51.97,51.89,51.92,27000.0,43.0876,43.1208,43.0544,43.0793,27000.0
2014-07-17 13:00:00,51.91,52.04,51.91,51.95,32700.0,43.071,43.1788,43.071,43.1042,32700.0
2014-07-17 13:30:00,51.96,51.98,51.85,51.91,73400.0,43.1125,43.1291,43.0212,43.071,73400.0
2014-07-17 14:00:00,51.91,51.96,51.86,51.93,115400.0,43.071,43.1125,43.0295,43.0876,115400.0
2014-07-17 14:30:00,51.93,51.98,51.87,51.9,89400.0,43.0876,43.1291,43.0378,43.0627,89400.0
2014-07-17 15:00:00,51.9,51.9,51.71,51.75,111100.0,43.0627,43.0627,42.905,42.9382,111100.0
2014-07-17 15:30:00,51.74,51.78,51.64,51.67,312800.0,42.9299,42.9631,42.847,42.8718,312800.0
2014-07-18 09:30:00,51.89,51.89,51.68,51.81,269300.0,43.0544,43.0544,42.8801,42.988,269300.0
2014-07-18 10:00:00,51.81,52.01,51.78,52.0,85300.0,42.988,43.154,42.9631,43.1457,85300.0
2014-07-18 10:30:00,52.01,52.17,52.01,52.16,72200.0,43.154,43.2867,43.154,43.2784,72200.0
2014-07-18 11:00:00,52.17,52.17,52.11,52.12,40800.0,43.2867,43.2867,43.2369,43.2452,40800.0
2014-07-18 11:30:00,52.12,52.19,52.08,52.08,52700.0,43.2452,43.3033,43.212,43.212,52700.0
2014-07-18 12:00:00,52.09,52.13,52.05,52.12,50200.0,43.2203,43.2535,43.1871,43.2452,50200.0
2014-07-18 12:30:00,52.13,52.13,52.05,52.05,38900.0,43.2535,43.2535,43.1871,43.1871,38900.0
2014-07-18 13:00:00,52.05,52.05,51.94,51.94,56300.0,43.1871,43.1871,43.0959,43.0959,56300.0
2014-07-18 13:30:00,51.94,52.02,51.92,52.0,60300.0,43.0959,43.1622,43.0793,43.1457,60300.0
2014-07-18 14:00:00,51.99,52.09,51.94,52.08,90500.0,43.1374,43.2203,43.0959,43.212,90500.0
2014-07-18 14:30:00,52.07,52.09,52.03,52.05,61200.0,43.2037,43.2203,43.1705,43.1871,61200.0
2014-07-18 15:00:00,52.05,52.15,52.03,52.09,66700.0,43.1871,43.2701,43.1705,43.2203,66700.0
2014-07-18 15:30:00,52.1,52.11,52.04,52.11,255200.0,43.2286,43.2369,43.1788,43.2369,255200.0
2014-07-21 09:30:00,52.05,52.05,51.6,51.66,134100.0,43.1871,43.1871,42.8138,42.8635,134100.0
2014-07-21 10:00:00,51.66,51.71,51.61,51.7,52100.0,42.8635,42.905,42.8221,42.8967,52100.0
2014-07-21 10:30:00,51.7,51.7,51.54,51.61,61900.0,42.8967,42.8967,42.764,42.8221,61900.0
2014-07-21 11:00:00,51.6,51.76,51.58,51.74,51300.0,42.8138,42.9465,42.7972,42.9299,51300.0
2014-07-21 11:30:00,51.74,51.74,51.66,51.74,84800.0,42.9299,42.9299,42.8635,42.9299,84800.0
2014-07-21 12:00:00,51.74,51.76,51.64,51.65,101300.0,42.9299,42.9465,42.847,42.8553,101300.0
2014-07-21 12:30:00,51.64,51.67,51.6,51.6,46000.0,42.847,42.8718,42.8138,42.8138,46000.0
2014-07-21 13:00:00,51.6,51.77,51.6,51.77,57400.0,42.8138,42.9548,42.8138,42.9548,57400.0
2014-07-21 13:30:00,51.77,51.85,51.75,51.84,110500.0,42.9548,43.0212,42.9382,43.0129,110500.0
2014-07-21 14:00:00,51.84,51.87,51.79,51.81,93400.0,43.0129,43.0378,42.9714,42.988,93400.0
2014-07-21 14:30:00,51.8,51.88,51.76,51.85,55600.0,42.9797,43.0461,42.9465,43.0212,55600.0
2014-07-21 15:00:00,51.84,51.91,51.83,51.91,93900.0,43.0129,43.071,43.0046,43.071,93900.0
2014-07-21 15:30:00,51.91,51.93,51.8,51.81,295000.0,43.071,43.0876,42.9797,42.988,295000.0
2014-07-22 09:30:00,52.08,52.16,51.86,51.87,149000.0,43.212,43.2784,43.0295,43.0378,149000.0
2014-07-22 10:00:00,51.88,52.11,51.88,52.05,69100.0,43.0461,43.2369,43.0461,43.1871,69100.0
2014-07-22 10:30:00,52.05,52.11,52.0,52.1,63600.0,43.1871,43.2369,43.1457,43.2286,63600.0
2014-07-22 11:00:00,52.1,52.16,52.09,52.13,46700.0,43.2286,43.2784,43.2203,43.2535,46700.0
2014-07-22 11:30:00,52.13,52.19,52.13,52.16,47500.0,43.2535,43.3033,43.2535,43.2784,47500.0
2014-07-22 12:00:00,52.16,52.2,52.16,52.17,31300.0,43.2784,43.3116,43.2784,43.2867,31300.0
2014-07-22 12:30:00,52.17,52.18,52.09,52.1,45000.0,43.2867,43.295,43.2203,43.2286,45000.0
2014-07-22 13:00:00,52.11,52.15,52.1,52.13,44500.0,43.2369,43.2701,43.2286,43.2535,44500.0
2014-07-22 13:30:00,52.12,52.14,52.09,52.14,39500.0,43.2452,43.2618,43.2203,43.2618,39500.0
2014-07-22 14:00:00,52.15,52.18,52.14,52.14,39700.0,43.2701,43.295,43.2618,43.2618,39700.0
2014-07-22 14:30:00,52.14,52.14,52.0,52.05,72000.0,43.2618,43.2618,43.1457,43.1871,72000.0
2014-07-22 15:00:00,52.05,52.09,52.04,52.08,85000.0,43.1871,43.2203,43.1788,43.212,85000.0
2014-07-22 15:30:00,52.08,52.11,52.01,52.03,363000.0,43.212,43.2369,43.154,43.1705,363000.0
2014-07-23 09:30:00,52.13,52.13,52.0,52.03,153900.0,43.2535,43.2535,43.1457,43.1705,153900.0
2014-07-23 10:00:00,52.04,52.19,52.03,52.19,116300.0,43.1788,43.3033,43.1705,43.3033,116300.0
2014-07-23 10:30:00,52.19,52.3,52.19,52.27,91500.0,43.3033,43.3946,43.3033,43.3697,91500.0
2014-07-23 11:00:00,52.28,52.36,52.25,52.35,110900.0,43.378,43.4444,43.3531,43.4361,110900.0
2014-07-23 11:30:00,52.34,52.38,52.34,52.37,44400.0,43.4278,43.4609,43.4278,43.4527,44400.0
2014-07-23 12:00:00,52.37,52.38,52.34,52.34,52000.0,43.4527,43.4609,43.4278,43.4278,52000.0
2014-07-23 12:30:00,52.34,52.36,52.31,52.35,83100.0,43.4278,43.4444,43.4029,43.4361,83100.0
2014-07-23 13:00:00,52.35,52.38,52.34,52.35,36700.0,43.4361,43.4609,43.4278,43.4361,36700.0
2014-07-23 13:30:00,52.35,52.43,52.35,52.38,30700.0,43.4361,43.5024,43.4361,43.4609,30700.0
2014-07-23 14:00:00,52.38,52.39,52.35,52.36,25900.0,43.4609,43.4692,43.4361,43.4444,25900.0
2014-07-23 14:30:00,52.36,52.4,52.35,52.4,64000.0,43.4444,43.4775,43.4361,43.4775,64000.0
2014-07-23 15:00:00,52.4,52.46,52.39,52.45,83100.0,43.4775,43.5273,43.4692,43.519,83100.0
2014-07-23 15:30:00,52.46,52.46,52.4,52.43,329400.0,43.5273,43.5273,43.4775,43.5024,329400.0
2014-07-24 09:30:00,52.5,52.68,52.37,52.63,142400.0,43.5605,43.7099,43.4527,43.6684,142400.0
2014-07-24 10:00:00,52.63,52.71,52.57,52.68,150600.0,43.6684,43.7348,43.6186,43.7099,150600.0
2014-07-24 10:30:00,52.67,52.71,52.64,52.69,132300.0,43.7016,43.7348,43.6767,43.7182,132300.0
2014-07-24 11:00:00,52.69,52.7,52.67,52.69,48500.0,43.7182,43.7265,43.7016,43.7182,48500.0
2014-07-24 11:30:00,52.68,52.72,52.66,52.67,87000.0,43.7099,43.7431,43.6933,43.7016,87000.0
2014-07-24 12:00:00,52.68,52.71,52.68,52.69,37300.0,43.7099,43.7348,43.7099,43.7182,37300.0
2014-07-24 12:30:00,52.69,52.71,52.69,52.71,34900.0,43.7182,43.7348,43.7182,43.7348,34900.0
2014-07-24 13:00:00,52.71,52.75,52.68,52.75,89300.0,43.7348,43.7679,43.7099,43.7679,89300.0
2014-07-24 13:30:00,52.75,52.76,52.69,52.72,43100.0,43.7679,43.7762,43.7182,43.7431,43100.0
2014-07-24 14:00:00,52.71,52.72,52.69,52.7,49800.0,43.7348,43.7431,43.7182,43.7265,49800.0
2014-07-24 14:30:00,52.7,52.71,52.64,52.65,90800.0,43.7265,43.7348,43.6767,43.685,90800.0
2014-07-24 15:00:00,52.65,52.72,52.64,52.69,133300.0,43.685,43.7431,43.6767,43.7182,133300.0
2014-07-24 15:30:00,52.68,52.75,52.68,52.73,278100.0,43.7099,43.7679,43.7099,43.7514,278100.0
2014-07-25 09:30:00,52.28,52.36,51.65,52.01,444700.0,43.378,43.4444,42.8553,43.154,444700.0
2014-07-25 10:00:00,52.02,52.04,51.87,51.87,319200.0,43.1622,43.1788,43.0378,43.0378,319200.0
2014-07-25 10:30:00,51.87,51.88,51.63,51.66,254900.0,43.0378,43.0461,42.8387,42.8635,254900.0
2014-07-25 11:00:00,51.66,51.66,51.52,51.53,255800.0,42.8635,42.8635,42.7474,42.7557,255800.0
2014-07-25 11:30:00,51.53,51.57,51.49,51.5,158200.0,42.7557,42.7889,42.7225,42.7308,158200.0
2014-07-25 12:00:00,51.51,51.6,51.5,51.57,87000.0,42.7391,42.8138,42.7308,42.7889,87000.0
2014-07-25 12:30:00,51.56,51.62,51.55,51.61,80300.0,42.7806,42.8304,42.7723,42.8221,80300.0
2014-07-25 13:00:00,51.6,51.62,51.52,51.55,80800.0,42.8138,42.8304,42.7474,42.7723,80800.0
2014-07-25 13:30:00,51.55,51.55,51.41,51.41,124900.0,42.7723,42.7723,42.6561,42.6561,124900.0
2014-07-25 14:00:00,51.41,51.53,51.38,51.51,121000.0,42.6561,42.7557,42.6312,42.7391,121000.0
2014-07-25 14:30:00,51.51,51.63,51.41,51.42,189400.0,42.7391,42.8387,42.6561,42.6644,189400.0
2014-07-25 15:00:00,51.42,51.45,51.33,51.41,250100.0,42.6644,42.6893,42.5897,42.6561,250100.0
2014-07-25 15:30:00,51.41,51.51,51.41,51.44,598400.0,42.6561,42.7391,42.6561,42.681,598400.0
2014-07-28 09:30:00,51.4,51.42,50.94,51.17,226400.0,42.6478,42.6644,42.2661,42.457,226400.0
2014-07-28 10:00:00,51.16,51.26,51.0,51.21,159200.0,42.4487,42.5317,42.3159,42.4902,159200.0
2014-07-28 10:30:00,51.21,51.26,51.13,51.15,138500.0,42.4902,42.5317,42.4238,42.4404,138500.0
2014-07-28 11:00:00,51.16,51.25,51.14,51.25,140600.0,42.4487,42.5234,42.4321,42.5234,140600.0
2014-07-28 11:30:00,51.24,51.41,51.23,51.4,204200.0,42.5151,42.6561,42.5068,42.6478,204200.0
2014-07-28 12:00:00,51.4,51.41,51.3,51.3,119900.0,42.6478,42.6561,42.5648,42.5648,119900.0
2014-07-28 12:30:00,51.3,51.34,51.27,51.27,125700.0,42.5648,42.598,42.54,42.54,125700.0
2014-07-28 13:00:00,51.27,51.34,51.24,51.25,367600.0,42.54,42.598,42.5151,42.5234,367600.0
2014-07-28 13:30:00,51.26,51.32,51.16,51.16,460100.0,42.5317,42.5814,42.4487,42.4487,460100.0
2014-07-28 14:00:00,51.16,51.21,51.14,51.2,295200.0,42.4487,42.4902,42.4321,42.4819,295200.0
2014-07-28 14:30:00,51.21,51.21,51.14,51.19,407700.0,42.4902,42.4902,42.4321,42.4736,407700.0
2014-07-28 15:00:00,51.19,51.2,51.11,51.12,496100.0,42.4736,42.4819,42.4072,42.4155,496100.0
2014-07-28 15:30:00,51.12,51.17,51.0,51.15,1150000.0,42.4155,42.457,42.3159,42.4404,1150000.0
2014-07-29 09:30:00,52.75,53.55,51.73,52.12,889000.0,43.7679,44.4317,42.9216,43.2452,889000.0
2014-07-29 10:00:00,52.12,52.23,51.77,52.21,786000.0,43.2452,43.3365,42.9548,43.3199,786000.0
2014-07-29 10:30:00,52.2,52.29,52.11,52.12,307400.0,43.3116,43.3863,43.2369,43.2452,307400.0
2014-07-29 11:00:00,52.12,52.13,51.75,51.83,409300.0,43.2452,43.2535,42.9382,43.0046,409300.0
2014-07-29 11:30:00,51.84,51.94,51.76,51.88,191900.0,43.0129,43.0959,42.9465,43.0461,191900.0
2014-07-29 12:00:00,51.89,52.0,51.84,51.95,150700.0,43.0544,43.1457,43.0129,43.1042,150700.0
2014-07-29 12:30:00,51.95,51.96,51.8,51.93,126900.0,43.1042,43.1125,42.9797,43.0876,126900.0
2014-07-29 13:00:00,51.93,51.97,51.9,51.92,163700.0,43.0876,43.1208,43.0627,43.0793,163700.0
2014-07-29 13:30:00,51.92,52.06,51.91,52.0,75600.0,43.0793,43.1954,43.071,43.1457,75600.0
2014-07-29 14:00:00,52.01,52.02,51.92,52.02,235900.0,43.154,43.1622,43.0793,43.1622,235900.0
2014-07-29 14:30:00,52.02,52.04,51.98,51.99,110000.0,43.1622,43.1788,43.1291,43.1374,110000.0
2014-07-29 15:00:00,51.98,51.99,51.94,51.95,157200.0,43.1291,43.1374,43.0959,43.1042,157200.0
2014-07-29 15:30:00,51.95,52.23,51.73,52.03,985200.0,43.1042,43.3365,42.9216,43.1705,985200.0
2014-07-30 09:30:00,52.08,52.13,51.68,51.7,403300.0,43.212,43.2535,42.8801,42.8967,403300.0
2014-07-30 10:00:00,51.7,51.91,51.6,51.86,271300.0,42.8967,43.071,42.8138,43.0295,271300.0
2014-07-30 10:30:00,51.86,51.9,51.71,51.87,221200.0,43.0295,43.0627,42.905,43.0378,221200.0
2014-07-30 11:00:00,51.86,51.9,51.72,51.89,147900.0,43.0295,43.0627,42.9133,43.0544,147900.0
2014-07-30 11:30:00,51.88,51.9,51.83,51.84,155600.0,43.0461,43.0627,43.0046,43.0129,155600.0
2014-07-30 12:00:00,51.84,51.9,51.82,51.9,203300.0,43.0129,43.0627,42.9963,43.0627,203300.0
2014-07-30 12:30:00,51.89,51.9,51.87,51.88,75800.0,43.0544,43.0627,43.0378,43.0461,75800.0
2014-07-30 13:00:00,51.89,51.9,51.84,51.84,79500.0,43.0544,43.0627,43.0129,43.0129,79500.0
2014-07-30 13:30:00,51.85,52.0,51.84,51.95,156600.0,43.0212,43.1457,43.0129,43.1042,156600.0
2014-07-30 14:00:00,51.95,52.29,51.86,52.11,175500.0,43.1042,43.3863,43.0295,43.2369,175500.0
2014-07-30 14:30:00,52.1,52.13,51.82,51.82,125200.0,43.2286,43.2535,42.9963,42.9963,125200.0
2014-07-30 15:00:00,51.81,51.93,51.78,51.91,136500.0,42.988,43.0876,42.9631,43.071,136500.0
2014-07-30 15:30:00,51.91,51.99,51.9,51.93,416200.0,43.071,43.1374,43.0627,43.0876,416200.0
2014-07-31 09:30:00,51.54,51.79,51.47,51.59,174300.0,42.764,42.9714,42.7059,42.8055,174300.0
2014-07-31 10:00:00,51.59,51.6,51.29,51.35,177700.0,42.8055,42.8138,42.5565,42.6063,177700.0
2014-07-31 10:30:00,51.34,51.35,51.12,51.14,96900.0,42.598,42.6063,42.4155,42.4321,96900.0
2014-07-31 11:00:00,51.15,51.33,51.13,51.24,145500.0,42.4404,42.5897,42.4238,42.5151,145500.0
2014-07-31 11:30:00,51.25,51.4,51.23,51.26,148600.0,42.5234,42.6478,42.5068,42.5317,148600.0
2014-07-31 12:00:00,51.27,51.27,51.03,51.04,76300.0,42.54,42.54,42.3408,42.3491,76300.0
2014-07-31 12:30:00,51.04,51.1,51.01,51.03,42100.0,42.3491,42.3989,42.3242,42.3408,42100.0
2014-07-31 13:00:00,51.02,51.07,50.94,50.98,79500.0,42.3325,42.374,42.2661,42.2993,79500.0
2014-07-31 13:30:00,50.99,51.06,50.92,50.97,69700.0,42.3076,42.3657,42.2496,42.291,69700.0
2014-07-31 14:00:00,50.96,51.06,50.94,51.03,141300.0,42.2827,42.3657,42.2661,42.3408,141300.0
2014-07-31 14:30:00,51.04,51.07,50.84,50.85,110600.0,42.3491,42.374,42.1832,42.1915,110600.0
2014-07-31 15:00:00,50.84,50.94,50.74,50.76,121100.0,42.1832,42.2661,42.1002,42.1168,121100.0
2014-07-31 15:30:00,50.75,50.87,50.74,50.78,516100.0,42.1085,42.2081,42.1002,42.1334,516100.0
2014-08-01 09:30:00,50.69,50.95,50.52,50.89,109900.0,42.0587,42.2744,41.9177,42.2247,109900.0
2014-08-01 10:00:00,50.89,51.0,50.76,50.85,137400.0,42.2247,42.3159,42.1168,42.1915,137400.0
2014-08-01 10:30:00,50.85,50.86,50.65,50.7,151500.0,42.1915,42.1998,42.0255,42.067,151500.0
2014-08-01 11:00:00,50.69,50.72,50.53,50.6,120100.0,42.0587,42.0836,41.926,41.984,120100.0
2014-08-01 11:30:00,50.6,50.63,50.35,50.41,108300.0,41.984,42.0089,41.7766,41.8264,108300.0
2014-08-01 12:00:00,50.41,50.55,50.4,50.46,84200.0,41.8264,41.9426,41.8181,41.8679,84200.0
2014-08-01 12:30:00,50.46,50.54,50.41,50.52,119300.0,41.8679,41.9343,41.8264,41.9177,119300.0
2014-08-01 13:00:00,50.52,50.78,50.48,50.78,76300.0,41.9177,42.1334,41.8845,42.1334,76300.0
2014-08-01 13:30:00,50.79,50.79,50.69,50.77,81300.0,42.1417,42.1417,42.0587,42.1251,81300.0
2014-08-01 14:00:00,50.78,50.84,50.72,50.76,80700.0,42.1334,42.1832,42.0836,42.1168,80700.0
2014-08-01 14:30:00,50.76,50.86,50.75,50.78,101100.0,42.1168,42.1998,42.1085,42.1334,101100.0
2014-08-01 15:00:00,50.78,50.84,50.76,50.77,141300.0,42.1334,42.1832,42.1168,42.1251,141300.0
2014-08-01 15:30:00,50.78,50.79,50.59,50.6,398400.0,42.1334,42.1417,41.9757,41.984,398400.0
2014-08-04 09:30:00,50.66,50.77,50.49,50.75,79400.0,42.0338,42.1251,41.8928,42.1085,79400.0
2014-08-04 10:00:00,50.76,50.76,50.52,50.53,91000.0,42.1168,42.1168,41.9177,41.926,91000.0
2014-08-04 10:30:00,50.52,50.52,50.3,50.32,98600.0,41.9177,41.9177,41.7351,41.7517,98600.0
2014-08-04 11:00:00,50.31,50.47,50.3,50.47,100500.0,41.7434,41.8762,41.7351,41.8762,100500.0
2014-08-04 11:30:00,50.47,50.49,50.38,50.42,70600.0,41.8762,41.8928,41.8015,41.8347,70600.0
2014-08-04 12:00:00,50.41,50.42,50.37,50.39,96800.0,41.8264,41.8347,41.7932,41.8098,96800.0
2014-08-04 12:30:00,50.4,50.4,50.33,50.36,71100.0,41.8181,41.8181,41.76,41.7849,71100.0
2014-08-04 13:00:00,50.36,50.38,50.33,50.35,69500.0,41.7849,41.8015,41.76,41.7766,69500.0
2014-08-04 13:30:00,50.36,50.41,50.35,50.39,95400.0,41.7849,41.8264,41.7766,41.8098,95400.0
2014-08-04 14:00:00,50.39,50.43,50.37,50.39,117900.0,41.8098,41.843,41.7932,41.8098,117900.0
2014-08-04 14:30:00,50.39,50.47,50.38,50.46,144400.0,41.8098,41.8762,41.8015,41.8679,144400.0
2014-08-04 15:00:00,50.46,50.55,50.45,50.53,174800.0,41.8679,41.9426,41.8596,41.926,174800.0
2014-08-04 15:30:00,50.53,50.59,50.51,50.52,404800.0,41.926,41.9757,41.9094,41.9177,404800.0
2014-08-05 09:30:00,50.49,50.49,50.32,50.39,164400.0,41.8928,41.8928,41.7517,41.8098,164400.0
2014-08-05 10:00:00,50.4,50.48,50.3,50.48,128800.0,41.8181,41.8845,41.7351,41.8845,128800.0
2014-08-05 10:30:00,50.48,50.55,50.44,50.47,108100.0,41.8845,41.9426,41.8513,41.8762,108100.0
2014-08-05 11:00:00,50.47,50.63,50.4,50.56,135500.0,41.8762,42.0089,41.8181,41.9509,135500.0
2014-08-05 11:30:00,50.56,50.61,50.53,50.54,81300.0,41.9509,41.9923,41.926,41.9343,81300.0
2014-08-05 12:00:00,50.54,50.58,50.4,50.49,136300.0,41.9343,41.9674,41.8181,41.8928,136300.0
2014-08-05 12:30:00,50.48,50.49,50.39,50.41,111800.0,41.8845,41.8928,41.8098,41.8264,111800.0
2014-08-05 13:00:00,50.41,50.57,50.4,50.56,81300.0,41.8264,41.9591,41.8181,41.9509,81300.0
2014-08-05 13:30:00,50.56,50.57,50.17,50.23,204600.0,41.9509,41.9591,41.6273,41.677,204600.0
2014-08-05 14:00:00,50.22,50.27,50.09,50.27,168800.0,41.6687,41.7102,41.5609,41.7102,168800.0
2014-08-05 14:30:00,50.27,50.33,50.23,50.27,115400.0,41.7102,41.76,41.677,41.7102,115400.0
2014-08-05 15:00:00,50.27,50.3,50.18,50.24,180300.0,41.7102,41.7351,41.6356,41.6853,180300.0
2014-08-05 15:30:00,50.25,50.4,50.25,50.33,542500.0,41.6936,41.8181,41.6936,41.76,542500.0
2014-08-06 09:30:00,50.3,50.64,50.3,50.53,174600.0,41.7351,42.0172,41.7351,41.926,174600.0
2014-08-06 10:00:00,50.54,50.57,50.43,50.56,536200.0,41.9343,41.9591,41.843,41.9509,536200.0
2014-08-06 10:30:00,50.56,50.61,50.44,50.52,437600.0,41.9509,41.9923,41.8513,41.9177,437600.0
2014-08-06 11:00:00,50.52,50.62,50.44,50.56,574100.0,41.9177,42.0006,41.8513,41.9509,574100.0
2014-08-06 11:30:00,50.57,50.7,50.56,50.69,266300.0,41.9591,42.067,41.9509,42.0587,266300.0
2014-08-06 12:00:00,50.69,50.72,50.62,50.7,362100.0,42.0587,42.0836,42.0006,42.067,362100.0
2014-08-06 12:30:00,50.71,50.85,50.71,50.75,108600.0,42.0753,42.1915,42.0753,42.1085,108600.0
2014-08-06 13:00:00,50.76,50.82,50.72,50.76,61500.0,42.1168,42.1666,42.0836,42.1168,61500.0
2014-08-06 13:30:00,50.76,50.85,50.68,50.74,122400.0,42.1168,42.1915,42.0504,42.1002,122400.0
2014-08-06 14:00:00,50.73,50.83,50.7,50.81,108300.0,42.0919,42.1749,42.067,42.1583,108300.0
2014-08-06 14:30:00,50.81,50.85,50.74,50.85,113500.0,42.1583,42.1915,42.1002,42.1915,113500.0
2014-08-06 15:00:00,50.85,50.94,50.84,50.94,216000.0,42.1915,42.2661,42.1832,42.2661,216000.0
2014-08-06 15:30:00,50.93,50.98,50.87,50.96,414500.0,42.2578,42.2993,42.2081,42.2827,414500.0
2014-08-07 09:30:00,50.97,51.11,50.94,51.08,116200.0,42.291,42.4072,42.2661,42.3823,116200.0
2014-08-07 10:00:00,51.09,51.2,51.08,51.18,110900.0,42.3906,42.4819,42.3823,42.4653,110900.0
2014-08-07 10:30:00,51.19,51.22,50.95,51.05,112400.0,42.4736,42.4985,42.2744,42.3574,112400.0
2014-08-07 11:00:00,51.05,51.05,50.87,50.89,98400.0,42.3574,42.3574,42.2081,42.2247,98400.0
2014-08-07 11:30:00,50.89,50.95,50.8,50.87,70700.0,42.2247,42.2744,42.15,42.2081,70700.0
2014-08-07 12:00:00,50.87,50.91,50.77,50.81,92500.0,42.2081,42.2413,42.1251,42.1583,92500.0
2014-08-07 12:30:00,50.81,50.82,50.62,50.77,110500.0,42.1583,42.1666,42.0006,42.1251,110500.0
2014-08-07 13:00:00,50.77,50.83,50.76,50.81,108000.0,42.1251,42.1749,42.1168,42.1583,108000.0
2014-08-07 13:30:00,50.82,50.86,50.77,50.81,86800.0,42.1666,42.1998,42.1251,42.1583,86800.0
2014-08-07 14:00:00,50.81,50.82,50.71,50.74,93700.0,42.1583,42.1666,42.0753,42.1002,93700.0
2014-08-07 14:30:00,50.73,50.77,50.68,50.68,108300.0,42.0919,42.1251,42.0504,42.0504,108300.0
2014-08-07 15:00:00,50.68,50.72,50.6,50.66,152400.0,42.0504,42.0836,41.984,42.0338,152400.0
2014-08-07 15:30:00,50.66,50.74,50.61,50.71,418300.0,42.0338,42.1002,41.9923,42.0753,418300.0
2014-08-08 09:30:00,50.77,50.83,50.65,50.71,464200.0,42.1251,42.1749,42.0255,42.0753,464200.0
2014-08-08 10:00:00,50.71,50.8,50.68,50.76,154700.0,42.0753,42.15,42.0504,42.1168,154700.0
2014-08-08 10:30:00,50.74,50.97,50.71,50.91,154900.0,42.1002,42.291,42.0753,42.2413,154900.0
2014-08-08 11:00:00,50.9,51.09,50.87,51.05,112000.0,42.233,42.3906,42.2081,42.3574,112000.0
2014-08-08 11:30:00,51.05,51.14,51.01,51.11,95600.0,42.3574,42.4321,42.3242,42.4072,95600.0
2014-08-08 12:00:00,51.1,51.12,51.01,51.03,110700.0,42.3989,42.4155,42.3242,42.3408,110700.0
2014-08-08 12:30:00,51.02,51.06,51.01,51.02,103700.0,42.3325,42.3657,42.3242,42.3325,103700.0
2014-08-08 13:00:00,51.02,51.3,51.02,51.25,150200.0,42.3325,42.5648,42.3325,42.5234,150200.0
2014-08-08 13:30:00,51.24,51.32,51.21,51.27,93800.0,42.5151,42.5814,42.4902,42.54,93800.0
2014-08-08 14:00:00,51.27,51.3,51.2,51.29,97600.0,42.54,42.5648,42.4819,42.5565,97600.0
2014-08-08 14:30:00,51.3,51.33,51.25,51.28,117800.0,42.5648,42.5897,42.5234,42.5483,117800.0
2014-08-08 15:00:00,51.28,51.3,51.2,51.3,135200.0,42.5483,42.5648,42.4819,42.5648,135200.0
2014-08-08 15:30:00,51.3,51.42,51.27,51.39,709500.0,42.5648,42.6644,42.54,42.6395,709500.0
2014-08-11 09:30:00,51.44,51.61,51.29,51.46,103200.0,42.681,42.8221,42.5565,42.6976,103200.0
2014-08-11 10:00:00,51.46,51.52,51.4,51.43,78400.0,42.6976,42.7474,42.6478,42.6727,78400.0
2014-08-11 10:30:00,51.44,51.51,51.35,51.35,115400.0,42.681,42.7391,42.6063,42.6063,115400.0
2014-08-11 11:00:00,51.34,51.48,51.33,51.43,87800.0,42.598,42.7142,42.5897,42.6727,87800.0
2014-08-11 11:30:00,51.44,51.48,51.4,51.44,61800.0,42.681,42.7142,42.6478,42.681,61800.0
2014-08-11 12:00:00,51.44,51.48,51.38,51.48,88100.0,42.681,42.7142,42.6312,42.7142,88100.0
2014-08-11 12:30:00,51.48,51.53,51.47,51.47,64800.0,42.7142,42.7557,42.7059,42.7059,64800.0
2014-08-11 13:00:00,51.47,51.49,51.41,51.42,64600.0,42.7059,42.7225,42.6561,42.6644,64600.0
2014-08-11 13:30:00,51.42,51.45,51.32,51.35,94000.0,42.6644,42.6893,42.5814,42.6063,94000.0
2014-08-11 14:00:00,51.34,51.42,51.29,51.41,87900.0,42.598,42.6644,42.5565,42.6561,87900.0
2014-08-11 14:30:00,51.4,51.48,51.37,51.47,77700.0,42.6478,42.7142,42.6229,42.7059,77700.0
2014-08-11 15:00:00,51.47,51.5,51.43,51.43,118400.0,42.7059,42.7308,42.6727,42.6727,118400.0
2014-08-11 15:30:00,51.43,51.47,51.43,51.44,285700.0,42.6727,42.7059,42.6727,42.681,285700.0
2014-08-12 09:30:00,51.42,51.66,51.37,51.63,75100.0,42.6644,42.8635,42.6229,42.8387,75100.0
2014-08-12 10:00:00,51.64,51.71,51.56,51.71,68500.0,42.847,42.905,42.7806,42.905,68500.0
2014-08-12 10:30:00,51.71,51.74,51.6,51.63,91600.0,42.905,42.9299,42.8138,42.8387,91600.0
2014-08-12 11:00:00,51.63,51.65,51.4,51.42,138800.0,42.8387,42.8553,42.6478,42.6644,138800.0
2014-08-12 11:30:00,51.42,51.43,51.35,51.37,79500.0,42.6644,42.6727,42.6063,42.6229,79500.0
2014-08-12 12:00:00,51.36,51.55,51.3,51.41,80400.0,42.6146,42.7723,42.5648,42.6561,80400.0
2014-08-12 12:30:00,51.4,51.58,51.4,51.53,62400.0,42.6478,42.7972,42.6478,42.7557,62400.0
2014-08-12 13:00:00,51.53,51.53,51.46,51.47,85200.0,42.7557,42.7557,42.6976,42.7059,85200.0
2014-08-12 13:30:00,51.47,51.49,51.42,51.44,63600.0,42.7059,42.7225,42.6644,42.681,63600.0
2014-08-12 14:00:00,51.44,51.45,51.3,51.34,82800.0,42.681,42.6893,42.5648,42.598,82800.0
2014-08-12 14:30:00,51.34,51.4,51.29,51.37,81500.0,42.598,42.6478,42.5565,42.6229,81500.0
2014-08-12 15:00:00,51.38,51.46,51.37,51.43,104100.0,42.6312,42.6976,42.6229,42.6727,104100.0
2014-08-12 15:30:00,51.42,51.53,51.41,51.44,183800.0,42.6644,42.7557,42.6561,42.681,183800.0
2014-08-13 09:30:00,51.68,51.79,51.67,51.69,49700.0,42.8801,42.9714,42.8718,42.8884,49700.0
2014-08-13 10:00:00,51.7,51.78,51.66,51.68,74500.0,42.8967,42.9631,42.8635,42.8801,74500.0
2014-08-13 10:30:00,51.69,51.77,51.67,51.72,45800.0,42.8884,42.9548,42.8718,42.9133,45800.0
2014-08-13 11:00:00,51.73,51.88,51.73,51.86,68400.0,42.9216,43.0461,42.9216,43.0295,68400.0
2014-08-13 11:30:00,51.86,51.87,51.81,51.81,42200.0,43.0295,43.0378,42.988,42.988,42200.0
2014-08-13 12:00:00,51.82,51.85,51.77,51.81,34900.0,42.9963,43.0212,42.9548,42.988,34900.0
2014-08-13 12:30:00,51.81,51.84,51.77,51.84,28100.0,42.988,43.0129,42.9548,43.0129,28100.0
2014-08-13 13:00:00,51.84,51.84,51.78,51.81,40100.0,43.0129,43.0129,42.9631,42.988,40100.0
2014-08-13 13:30:00,51.81,51.86,51.8,51.86,37300.0,42.988,43.0295,42.9797,43.0295,37300.0
2014-08-13 14:00:00,51.85,51.87,51.78,51.8,65400.0,43.0212,43.0378,42.9631,42.9797,65400.0
2014-08-13 14:30:00,51.8,51.83,51.78,51.81,44600.0,42.9797,43.0046,42.9631,42.988,44600.0
2014-08-13 15:00:00,51.81,51.83,51.78,51.79,70500.0,42.988,43.0046,42.9631,42.9714,70500.0
2014-08-13 15:30:00,51.8,51.84,51.77,51.78,262900.0,42.9797,43.0129,42.9548,42.9631,262900.0
2014-08-14 09:30:00,51.81,51.94,51.78,51.92,61100.0,42.988,43.0959,42.9631,43.0793,61100.0
2014-08-14 10:00:00,51.92,51.92,51.82,51.86,83200.0,43.0793,43.0793,42.9963,43.0295,83200.0
2014-08-14 10:30:00,51.88,51.95,51.86,51.88,29400.0,43.0461,43.1042,43.0295,43.0461,29400.0
2014-08-14 11:00:00,51.88,51.94,51.85,51.92,70600.0,43.0461,43.0959,43.0212,43.0793,70600.0
2014-08-14 11:30:00,51.92,51.93,51.82,51.84,61600.0,43.0793,43.0876,42.9963,43.0129,61600.0
2014-08-14 12:00:00,51.85,51.86,51.81,51.82,71700.0,43.0212,43.0295,42.988,42.9963,71700.0
2014-08-14 12:30:00,51.82,51.85,51.79,51.84,59900.0,42.9963,43.0212,42.9714,43.0129,59900.0
2014-08-14 13:00:00,51.85,51.86,51.82,51.82,79700.0,43.0212,43.0295,42.9963,42.9963,79700.0
2014-08-14 13:30:00,51.83,51.83,51.74,51.74,70600.0,43.0046,43.0046,42.9299,42.9299,70600.0
2014-08-14 14:00:00,51.75,51.76,51.72,51.73,83200.0,42.9382,42.9465,42.9133,42.9216,83200.0
2014-08-14 14:30:00,51.73,51.75,51.72,51.74,88000.0,42.9216,42.9382,42.9133,42.9299,88000.0
2014-08-14 15:00:00,51.74,51.8,51.74,51.79,78300.0,42.9299,42.9797,42.9299,42.9714,78300.0
2014-08-14 15:30:00,51.79,51.79,51.75,51.77,273000.0,42.9714,42.9714,42.9382,42.9548,273000.0
2014-08-15 09:30:00,51.95,52.12,51.93,52.02,253200.0,43.1042,43.2452,43.0876,43.1622,253200.0
2014-08-15 10:00:00,52.03,52.05,51.95,51.98,47800.0,43.1705,43.1871,43.1042,43.1291,47800.0
2014-08-15 10:30:00,51.98,52.01,51.51,51.63,119100.0,43.1291,43.154,42.7391,42.8387,119100.0
2014-08-15 11:00:00,51.64,51.64,51.42,51.43,94700.0,42.847,42.847,42.6644,42.6727,94700.0
2014-08-15 11:30:00,51.44,51.58,51.28,51.4,53500.0,42.681,42.7972,42.5483,42.6478,53500.0
2014-08-15 12:00:00,51.38,51.53,51.32,51.53,49100.0,42.6312,42.7557,42.5814,42.7557,49100.0
2014-08-15 12:30:00,51.52,51.57,51.44,51.49,31000.0,42.7474,42.7889,42.681,42.7225,31000.0
2014-08-15 13:00:00,51.49,51.52,51.42,51.46,35800.0,42.7225,42.7474,42.6644,42.6976,35800.0
2014-08-15 13:30:00,51.47,51.48,51.37,51.4,42500.0,42.7059,42.7142,42.6229,42.6478,42500.0
2014-08-15 14:00:00,51.41,51.53,51.38,51.53,69200.0,42.6561,42.7557,42.6312,42.7557,69200.0
2014-08-15 14:30:00,51.53,51.57,51.5,51.52,61700.0,42.7557,42.7889,42.7308,42.7474,61700.0
2014-08-15 15:00:00,51.53,51.55,51.48,51.51,81200.0,42.7557,42.7723,42.7142,42.7391,81200.0
2014-08-15 15:30:00,51.51,51.66,51.49,51.62,257200.0,42.7391,42.8635,42.7225,42.8304,257200.0
2014-08-18 09:30:00,51.89,51.93,51.7,51.88,79300.0,43.0544,43.0876,42.8967,43.0461,79300.0
2014-08-18 10:00:00,51.89,51.99,51.84,51.95,77500.0,43.0544,43.1374,43.0129,43.1042,77500.0
2014-08-18 10:30:00,51.96,52.02,51.94,51.99,91200.0,43.1125,43.1622,43.0959,43.1374,91200.0
2014-08-18 11:00:00,51.99,52.03,51.94,52.0,85500.0,43.1374,43.1705,43.0959,43.1457,85500.0
2014-08-18 11:30:00,52.0,52.03,51.96,52.01,63100.0,43.1457,43.1705,43.1125,43.154,63100.0
2014-08-18 12:00:00,52.01,52.03,51.96,51.96,66800.0,43.154,43.1705,43.1125,43.1125,66800.0
2014-08-18 12:30:00,51.97,52.0,51.93,51.93,39000.0,43.1208,43.1457,43.0876,43.0876,39000.0
2014-08-18 13:00:00,51.93,51.94,51.89,51.9,46300.0,43.0876,43.0959,43.0544,43.0627,46300.0
2014-08-18 13:30:00,51.91,51.92,51.88,51.91,28900.0,43.071,43.0793,43.0461,43.071,28900.0
2014-08-18 14:00:00,51.9,51.93,51.87,51.91,45400.0,43.0627,43.0876,43.0378,43.071,45400.0
2014-08-18 14:30:00,51.9,51.94,51.87,51.94,43300.0,43.0627,43.0959,43.0378,43.0959,43300.0
2014-08-18 15:00:00,51.94,51.96,51.86,51.87,104900.0,43.0959,43.1125,43.0295,43.0378,104900.0
2014-08-18 15:30:00,51.87,51.94,51.86,51.9,473300.0,43.0378,43.0959,43.0295,43.0627,473300.0
2014-08-19 09:30:00,52.07,52.12,51.89,52.1,94600.0,43.2037,43.2452,43.0544,43.2286,94600.0
2014-08-19 10:00:00,52.09,52.22,52.07,52.14,147800.0,43.2203,43.3282,43.2037,43.2618,147800.0
2014-08-19 10:30:00,52.13,52.25,52.02,52.25,77700.0,43.2535,43.3531,43.1622,43.3531,77700.0
2014-08-19 11:00:00,52.25,52.31,52.22,52.3,56600.0,43.3531,43.4029,43.3282,43.3946,56600.0
2014-08-19 11:30:00,52.29,52.29,52.14,52.19,39900.0,43.3863,43.3863,43.2618,43.3033,39900.0
2014-08-19 12:00:00,52.19,52.24,52.18,52.23,36700.0,43.3033,43.3448,43.295,43.3365,36700.0
2014-08-19 12:30:00,52.23,52.24,52.17,52.18,30700.0,43.3365,43.3448,43.2867,43.295,30700.0
2014-08-19 13:00:00,52.18,52.2,52.16,52.19,31100.0,43.295,43.3116,43.2784,43.3033,31100.0
2014-08-19 13:30:00,52.19,52.19,52.14,52.14,80900.0,43.3033,43.3033,43.2618,43.2618,80900.0
2014-08-19 14:00:00,52.15,52.22,52.14,52.22,52500.0,43.2701,43.3282,43.2618,43.3282,52500.0
2014-08-19 14:30:00,52.22,52.22,52.18,52.2,46400.0,43.3282,43.3282,43.295,43.3116,46400.0
2014-08-19 15:00:00,52.19,52.2,52.17,52.19,76000.0,43.3033,43.3116,43.2867,43.3033,76000.0
2014-08-19 15:30:00,52.19,52.19,52.12,52.13,205600.0,43.3033,43.3033,43.2452,43.2535,205600.0
2014-08-20 09:30:00,52.07,52.26,52.02,52.07,77000.0,43.2037,43.3614,43.1622,43.2037,77000.0
2014-08-20 10:00:00,52.07,52.16,52.03,52.15,69900.0,43.2037,43.2784,43.1705,43.2701,69900.0
2014-08-20 10:30:00,52.16,52.16,52.13,52.13,53700.0,43.2784,43.2784,43.2535,43.2535,53700.0
2014-08-20 11:00:00,52.14,52.19,52.12,52.14,56600.0,43.2618,43.3033,43.2452,43.2618,56600.0
2014-08-20 11:30:00,52.15,52.19,52.08,52.14,72100.0,43.2701,43.3033,43.212,43.2618,72100.0
2014-08-20 12:00:00,52.15,52.15,52.08,52.15,118900.0,43.2701,43.2701,43.212,43.2701,118900.0
2014-08-20 12:30:00,52.15,52.16,52.14,52.14,26600.0,43.2701,43.2784,43.2618,43.2618,26600.0
2014-08-20 13:00:00,52.15,52.16,52.12,52.14,41800.0,43.2701,43.2784,43.2452,43.2618,41800.0
2014-08-20 13:30:00,52.15,52.17,52.09,52.09,41400.0,43.2701,43.2867,43.2203,43.2203,41400.0
2014-08-20 14:00:00,52.1,52.11,51.99,52.07,74200.0,43.2286,43.2369,43.1374,43.2037,74200.0
2014-08-20 14:30:00,52.08,52.15,52.07,52.13,41500.0,43.212,43.2701,43.2037,43.2535,41500.0
2014-08-20 15:00:00,52.13,52.18,52.13,52.15,69100.0,43.2535,43.295,43.2535,43.2701,69100.0
2014-08-20 15:30:00,52.16,52.19,52.14,52.14,318700.0,43.2784,43.3033,43.2618,43.2618,318700.0
2014-08-21 09:30:00,52.31,52.34,52.16,52.22,72100.0,43.4029,43.4278,43.2784,43.3282,72100.0
2014-08-21 10:00:00,52.22,52.23,52.11,52.21,51600.0,43.3282,43.3365,43.2369,43.3199,51600.0
2014-08-21 10:30:00,52.22,52.31,52.2,52.28,60000.0,43.3282,43.4029,43.3116,43.378,60000.0
2014-08-21 11:00:00,52.28,52.38,52.28,52.33,49400.0,43.378,43.4609,43.378,43.4195,49400.0
2014-08-21 11:30:00,52.33,52.37,52.3,52.3,44800.0,43.4195,43.4527,43.3946,43.3946,44800.0
2014-08-21 12:00:00,52.31,52.36,52.25,52.29,78400.0,43.4029,43.4444,43.3531,43.3863,78400.0
2014-08-21 12:30:00,52.29,52.31,52.27,52.3,34900.0,43.3863,43.4029,43.3697,43.3946,34900.0
2014-08-21 13:00:00,52.29,52.39,52.29,52.38,43400.0,43.3863,43.4692,43.3863,43.4609,43400.0
2014-08-21 13:30:00,52.38,52.39,52.32,52.33,40000.0,43.4609,43.4692,43.4112,43.4195,40000.0
2014-08-21 14:00:00,52.33,52.33,52.29,52.33,52200.0,43.4195,43.4195,43.3863,43.4195,52200.0
2014-08-21 14:30:00,52.33,52.36,52.33,52.36,51100.0,43.4195,43.4444,43.4195,43.4444,51100.0
2014-08-21 15:00:00,52.35,52.39,52.34,52.37,61600.0,43.4361,43.4692,43.4278,43.4527,61600.0
2014-08-21 15:30:00,52.37,52.37,52.26,52.28,243300.0,43.4527,43.4527,43.3614,43.378,243300.0
2014-08-22 09:30:00,52.25,52.25,52.09,52.14,81900.0,43.3531,43.3531,43.2203,43.2618,81900.0
2014-08-22 10:00:00,52.14,52.23,52.08,52.17,105100.0,43.2618,43.3365,43.212,43.2867,105100.0
2014-08-22 10:30:00,52.18,52.22,52.06,52.1,107300.0,43.295,43.3282,43.1954,43.2286,107300.0
2014-08-22 11:00:00,52.09,52.13,52.05,52.12,57500.0,43.2203,43.2535,43.1871,43.2452,57500.0
2014-08-22 11:30:00,52.12,52.21,52.08,52.19,56800.0,43.2452,43.3199,43.212,43.3033,56800.0
2014-08-22 12:00:00,52.18,52.23,52.12,52.23,56800.0,43.295,43.3365,43.2452,43.3365,56800.0
2014-08-22 12:30:00,52.24,52.25,52.21,52.23,37900.0,43.3448,43.3531,43.3199,43.3365,37900.0
2014-08-22 13:00:00,52.23,52.32,52.23,52.32,45600.0,43.3365,43.4112,43.3365,43.4112,45600.0
2014-08-22 13:30:00,52.33,52.34,52.28,52.28,33300.0,43.4195,43.4278,43.378,43.378,33300.0
2014-08-22 14:00:00,52.28,52.3,52.21,52.21,34600.0,43.378,43.3946,43.3199,43.3199,34600.0
2014-08-22 14:30:00,52.2,52.21,52.14,52.16,49600.0,43.3116,43.3199,43.2618,43.2784,49600.0
2014-08-22 15:00:00,52.16,52.26,52.15,52.21,54400.0,43.2784,43.3614,43.2701,43.3199,54400.0
2014-08-22 15:30:00,52.21,52.21,52.11,52.15,172300.0,43.3199,43.3199,43.2369,43.2701,172300.0
2014-08-25 09:30:00,52.48,52.56,52.34,52.55,79000.0,43.5439,43.6103,43.4278,43.602,79000.0
2014-08-25 10:00:00,52.55,52.69,52.52,52.58,93400.0,43.602,43.7182,43.5771,43.6269,93400.0
2014-08-25 10:30:00,52.58,52.68,52.58,52.65,43300.0,43.6269,43.7099,43.6269,43.685,43300.0
2014-08-25 11:00:00,52.64,52.7,52.61,52.65,45400.0,43.6767,43.7265,43.6518,43.685,45400.0
2014-08-25 11:30:00,52.65,52.68,52.63,52.64,40200.0,43.685,43.7099,43.6684,43.6767,40200.0
2014-08-25 12:00:00,52.64,52.65,52.51,52.51,29400.0,43.6767,43.685,43.5688,43.5688,29400.0
2014-08-25 12:30:00,52.52,52.54,52.48,52.5,35700.0,43.5771,43.5937,43.5439,43.5605,35700.0
2014-08-25 13:00:00,52.5,52.51,52.45,52.51,39700.0,43.5605,43.5688,43.519,43.5688,39700.0
2014-08-25 13:30:00,52.51,52.59,52.5,52.55,43800.0,43.5688,43.6352,43.5605,43.602,43800.0
2014-08-25 14:00:00,52.55,52.59,52.53,52.55,50900.0,43.602,43.6352,43.5854,43.602,50900.0
2014-08-25 14:30:00,52.54,52.6,52.53,52.59,44700.0,43.5937,43.6435,43.5854,43.6352,44700.0
2014-08-25 15:00:00,52.59,52.59,52.53,52.54,61500.0,43.6352,43.6352,43.5854,43.5937,61500.0
2014-08-25 15:30:00,52.54,52.59,52.51,52.53,292600.0,43.5937,43.6352,43.5688,43.5854,292600.0
2014-08-26 09:30:00,52.4,52.74,52.37,52.62,64800.0,43.4775,43.7596,43.4527,43.6601,64800.0
2014-08-26 10:00:00,52.62,52.65,52.5,52.52,55300.0,43.6601,43.685,43.5605,43.5771,55300.0
2014-08-26 10:30:00,52.53,52.62,52.5,52.6,52600.0,43.5854,43.6601,43.5605,43.6435,52600.0
2014-08-26 11:00:00,52.62,52.68,52.62,52.67,46000.0,43.6601,43.7099,43.6601,43.7016,46000.0
2014-08-26 11:30:00,52.67,52.67,52.48,52.48,48200.0,43.7016,43.7016,43.5439,43.5439,48200.0
2014-08-26 12:00:00,52.48,52.49,52.43,52.43,57100.0,43.5439,43.5522,43.5024,43.5024,57100.0
2014-08-26 12:30:00,52.42,52.46,52.39,52.42,67500.0,43.4941,43.5273,43.4692,43.4941,67500.0
2014-08-26 13:00:00,52.43,52.52,52.42,52.49,52000.0,43.5024,43.5771,43.4941,43.5522,52000.0
2014-08-26 13:30:00,52.49,52.57,52.48,52.5,73300.0,43.5522,43.6186,43.5439,43.5605,73300.0
2014-08-26 14:00:00,52.51,52.53,52.45,52.45,66700.0,43.5688,43.5854,43.519,43.519,66700.0
2014-08-26 14:30:00,52.45,52.49,52.42,52.48,34200.0,43.519,43.5522,43.4941,43.5439,34200.0
2014-08-26 15:00:00,52.48,52.49,52.45,52.45,73100.0,43.5439,43.5522,43.519,43.519,73100.0
2014-08-26 15:30:00,52.45,52.49,52.43,52.47,122900.0,43.519,43.5522,43.5024,43.5356,122900.0
2014-08-27 09:30:00,52.51,52.63,52.41,52.49,70900.0,43.5688,43.6684,43.4858,43.5522,70900.0
2014-08-27 10:00:00,52.48,52.54,52.44,52.48,39000.0,43.5439,43.5937,43.5107,43.5439,39000.0
2014-08-27 10:30:00,52.49,52.52,52.45,52.51,35400.0,43.5522,43.5771,43.519,43.5688,35400.0
2014-08-27 11:00:00,52.51,52.54,52.5,52.51,26900.0,43.5688,43.5937,43.5605,43.5688,26900.0
2014-08-27 11:30:00,52.5,52.5,52.44,52.44,39700.0,43.5605,43.5605,43.5107,43.5107,39700.0
2014-08-27 12:00:00,52.45,52.52,52.45,52.52,27100.0,43.519,43.5771,43.519,43.5771,27100.0
2014-08-27 12:30:00,52.51,52.58,52.49,52.56,35700.0,43.5688,43.6269,43.5522,43.6103,35700.0
2014-08-27 13:00:00,52.56,52.56,52.48,52.53,52400.0,43.6103,43.6103,43.5439,43.5854,52400.0
2014-08-27 13:30:00,52.53,52.54,52.49,52.5,30600.0,43.5854,43.5937,43.5522,43.5605,30600.0
2014-08-27 14:00:00,52.5,52.5,52.45,52.46,30200.0,43.5605,43.5605,43.519,43.5273,30200.0
2014-08-27 14:30:00,52.46,52.48,52.45,52.47,73400.0,43.5273,43.5439,43.519,43.5356,73400.0
2014-08-27 15:00:00,52.47,52.51,52.47,52.51,94800.0,43.5356,43.5688,43.5356,43.5688,94800.0
2014-08-27 15:30:00,52.51,52.61,52.5,52.6,248000.0,43.5688,43.6518,43.5605,43.6435,248000.0
2014-08-28 09:30:00,52.42,52.61,52.34,52.57,105200.0,43.4941,43.6518,43.4278,43.6186,105200.0
2014-08-28 10:00:00,52.56,52.74,52.52,52.73,156200.0,43.6103,43.7596,43.5771,43.7514,156200.0
2014-08-28 10:30:00,52.73,52.74,52.68,52.71,64700.0,43.7514,43.7596,43.7099,43.7348,64700.0
2014-08-28 11:00:00,52.71,52.73,52.68,52.7,42400.0,43.7348,43.7514,43.7099,43.7265,42400.0
2014-08-28 11:30:00,52.7,52.75,52.7,52.72,29600.0,43.7265,43.7679,43.7265,43.7431,29600.0
2014-08-28 12:00:00,52.73,52.81,52.72,52.8,31100.0,43.7514,43.8177,43.7431,43.8094,31100.0
2014-08-28 12:30:00,52.81,52.84,52.8,52.84,42400.0,43.8177,43.8426,43.8094,43.8426,42400.0
2014-08-28 13:00:00,52.84,52.98,52.84,52.95,106100.0,43.8426,43.9588,43.8426,43.9339,106100.0
2014-08-28 13:30:00,52.95,53.0,52.95,52.99,70400.0,43.9339,43.9754,43.9339,43.9671,70400.0
2014-08-28 14:00:00,52.98,53.0,52.97,52.98,63400.0,43.9588,43.9754,43.9505,43.9588,63400.0
2014-08-28 14:30:00,52.99,53.05,52.95,52.95,187700.0,43.9671,44.0169,43.9339,43.9339,187700.0
2014-08-28 15:00:00,52.95,52.99,52.89,52.94,143500.0,43.9339,43.9671,43.8841,43.9256,143500.0
2014-08-28 15:30:00,52.94,53.01,52.85,52.89,303500.0,43.9256,43.9837,43.8509,43.8841,303500.0
2014-08-29 09:30:00,53.07,53.07,52.85,52.95,92300.0,44.0335,44.0335,43.8509,43.9339,92300.0
2014-08-29 10:00:00,52.95,52.96,52.72,52.75,128500.0,43.9339,43.9422,43.7431,43.7679,128500.0
2014-08-29 10:30:00,52.75,52.9,52.74,52.9,74700.0,43.7679,43.8924,43.7596,43.8924,74700.0
2014-08-29 11:00:00,52.91,52.99,52.91,52.98,63100.0,43.9007,43.9671,43.9007,43.9588,63100.0
2014-08-29 11:30:00,52.97,53.05,52.96,53.0,44700.0,43.9505,44.0169,43.9422,43.9754,44700.0
2014-08-29 12:00:00,53.01,53.04,52.99,53.02,38200.0,43.9837,44.0086,43.9671,43.992,38200.0
2014-08-29 12:30:00,53.02,53.07,52.99,53.07,40900.0,43.992,44.0335,43.9671,44.0335,40900.0
2014-08-29 13:00:00,53.06,53.07,52.99,53.02,43700.0,44.0252,44.0335,43.9671,43.992,43700.0
2014-08-29 13:30:00,53.02,53.03,53.0,53.02,27700.0,43.992,44.0003,43.9754,43.992,27700.0
2014-08-29 14:00:00,53.03,53.05,53.02,53.05,41600.0,44.0003,44.0169,43.992,44.0169,41600.0
2014-08-29 14:30:00,53.05,53.05,53.01,53.03,72900.0,44.0169,44.0169,43.9837,44.0003,72900.0
2014-08-29 15:00:00,53.03,53.11,53.02,53.11,92700.0,44.0003,44.0666,43.992,44.0666,92700.0
2014-08-29 15:30:00,53.11,53.16,53.08,53.09,284800.0,44.0666,44.1081,44.0418,44.0501,284800.0
2014-09-02 09:30:00,53.22,53.28,53.09,53.28,166300.0,44.1579,44.2077,44.0501,44.2077,166300.0
2014-09-02 10:00:00,53.29,53.34,53.2,53.31,79700.0,44.216,44.2575,44.1413,44.2326,79700.0
2014-09-02 10:30:00,53.32,53.35,53.25,53.35,58000.0,44.2409,44.2658,44.1828,44.2658,58000.0
2014-09-02 11:00:00,53.35,53.35,53.21,53.23,90500.0,44.2658,44.2658,44.1496,44.1662,90500.0
2014-09-02 11:30:00,53.24,53.24,53.02,53.03,68000.0,44.1745,44.1745,43.992,44.0003,68000.0
2014-09-02 12:00:00,53.03,53.14,53.01,53.09,73600.0,44.0003,44.0915,43.9837,44.0501,73600.0
2014-09-02 12:30:00,53.09,53.09,52.98,52.99,90600.0,44.0501,44.0501,43.9588,43.9671,90600.0
2014-09-02 13:00:00,52.98,52.98,52.92,52.92,46300.0,43.9588,43.9588,43.909,43.909,46300.0
2014-09-02 13:30:00,52.93,53.01,52.91,52.99,50700.0,43.9173,43.9837,43.9007,43.9671,50700.0
2014-09-02 14:00:00,52.99,53.04,52.98,53.03,53800.0,43.9671,44.0086,43.9588,44.0003,53800.0
2014-09-02 14:30:00,53.04,53.1,53.03,53.08,62900.0,44.0086,44.0583,44.0003,44.0418,62900.0
2014-09-02 15:00:00,53.08,53.09,53.05,53.08,66100.0,44.0418,44.0501,44.0169,44.0418,66100.0
2014-09-02 15:30:00,53.09,53.16,53.04,53.14,242700.0,44.0501,44.1081,44.0086,44.0915,242700.0
2014-09-03 09:30:00,53.35,53.37,53.18,53.28,80900.0,44.2658,44.2824,44.1247,44.2077,80900.0
2014-09-03 10:00:00,53.28,53.32,53.21,53.28,56100.0,44.2077,44.2409,44.1496,44.2077,56100.0
2014-09-03 10:30:00,53.28,53.33,53.23,53.24,50300.0,44.2077,44.2492,44.1662,44.1745,50300.0
2014-09-03 11:00:00,53.25,53.25,53.13,53.14,103300.0,44.1828,44.1828,44.0832,44.0915,103300.0
2014-09-03 11:30:00,53.13,53.16,53.02,53.02,129700.0,44.0832,44.1081,43.992,43.992,129700.0
2014-09-03 12:00:00,53.02,53.06,53.0,53.06,70300.0,43.992,44.0252,43.9754,44.0252,70300.0
2014-09-03 12:30:00,53.06,53.08,53.04,53.05,64300.0,44.0252,44.0418,44.0086,44.0169,64300.0
2014-09-03 13:00:00,53.05,53.07,53.03,53.05,34500.0,44.0169,44.0335,44.0003,44.0169,34500.0
2014-09-03 13:30:00,53.06,53.07,53.01,53.04,54400.0,44.0252,44.0335,43.9837,44.0086,54400.0
2014-09-03 14:00:00,53.04,53.04,52.98,53.01,71100.0,44.0086,44.0086,43.9588,43.9837,71100.0
2014-09-03 14:30:00,53.02,53.03,52.98,52.98,65100.0,43.992,44.0003,43.9588,43.9588,65100.0
2014-09-03 15:00:00,52.98,53.03,52.95,53.0,81100.0,43.9588,44.0003,43.9339,43.9754,81100.0
2014-09-03 15:30:00,53.0,53.04,52.97,53.01,156200.0,43.9754,44.0086,43.9505,43.9837,156200.0
2014-09-04 09:30:00,52.97,53.27,52.97,53.21,68300.0,43.9505,44.1994,43.9505,44.1496,68300.0
2014-09-04 10:00:00,53.23,53.29,53.15,53.26,62900.0,44.1662,44.216,44.0998,44.1911,62900.0
2014-09-04 10:30:00,53.27,53.32,53.21,53.31,39700.0,44.1994,44.2409,44.1496,44.2326,39700.0
2014-09-04 11:00:00,53.31,53.37,53.29,53.29,42200.0,44.2326,44.2824,44.216,44.216,42200.0
2014-09-04 11:30:00,53.29,53.37,53.28,53.34,63400.0,44.216,44.2824,44.2077,44.2575,63400.0
2014-09-04 12:00:00,53.35,53.37,53.27,53.27,67400.0,44.2658,44.2824,44.1994,44.1994,67400.0
2014-09-04 12:30:00,53.27,53.29,53.21,53.23,55400.0,44.1994,44.216,44.1496,44.1662,55400.0
2014-09-04 13:00:00,53.24,53.31,53.24,53.28,38900.0,44.1745,44.2326,44.1745,44.2077,38900.0
2014-09-04 13:30:00,53.28,53.28,53.23,53.24,31500.0,44.2077,44.2077,44.1662,44.1745,31500.0
2014-09-04 14:00:00,53.23,53.25,53.16,53.18,29700.0,44.1662,44.1828,44.1081,44.1247,29700.0
2014-09-04 14:30:00,53.18,53.18,53.01,53.01,63500.0,44.1247,44.1247,43.9837,43.9837,63500.0
2014-09-04 15:00:00,53.02,53.03,52.94,53.02,78000.0,43.992,44.0003,43.9256,43.992,78000.0
2014-09-04 15:30:00,53.02,53.05,52.98,53.03,203800.0,43.992,44.0169,43.9588,44.0003,203800.0
2014-09-05 09:30:00,53.1,53.12,52.85,52.85,116700.0,44.0583,44.0749,43.8509,43.8509,116700.0
2014-09-05 10:00:00,52.85,52.96,52.81,52.92,85000.0,43.8509,43.9422,43.8177,43.909,85000.0
2014-09-05 10:30:00,52.93,52.93,52.82,52.88,46300.0,43.9173,43.9173,43.826,43.8758,46300.0
2014-09-05 11:00:00,52.89,53.04,52.87,53.02,41300.0,43.8841,44.0086,43.8675,43.992,41300.0
2014-09-05 11:30:00,53.03,53.08,53.0,53.03,44100.0,44.0003,44.0418,43.9754,44.0003,44100.0
2014-09-05 12:00:00,53.04,53.06,52.95,53.03,55500.0,44.0086,44.0252,43.9339,44.0003,55500.0
2014-09-05 12:30:00,53.03,53.09,53.0,53.01,108300.0,44.0003,44.0501,43.9754,43.9837,108300.0
2014-09-05 13:00:00,53.0,53.04,52.98,53.0,51700.0,43.9754,44.0086,43.9588,43.9754,51700.0
2014-09-05 13:30:00,53.0,53.06,53.0,53.04,79700.0,43.9754,44.0252,43.9754,44.0086,79700.0
2014-09-05 14:00:00,53.04,53.07,53.02,53.05,65500.0,44.0086,44.0335,43.992,44.0169,65500.0
2014-09-05 14:30:00,53.06,53.06,53.0,53.03,77200.0,44.0252,44.0252,43.9754,44.0003,77200.0
2014-09-05 15:00:00,53.03,53.07,52.99,53.02,184200.0,44.0003,44.0335,43.9671,43.992,184200.0
2014-09-05 15:30:00,53.03,53.09,53.01,53.05,318700.0,44.0003,44.0501,43.9837,44.0169,318700.0
2014-09-08 09:30:00,53.05,53.34,53.05,53.21,122600.0,44.0169,44.2575,44.0169,44.1496,122600.0
2014-09-08 10:00:00,53.21,53.25,52.99,53.0,98500.0,44.1496,44.1828,43.9671,43.9754,98500.0
2014-09-08 10:30:00,52.99,52.99,52.86,52.94,48400.0,43.9671,43.9671,43.8592,43.9256,48400.0
2014-09-08 11:00:00,52.95,53.06,52.93,53.03,50100.0,43.9339,44.0252,43.9173,44.0003,50100.0
2014-09-08 11:30:00,53.03,53.05,52.94,52.98,68400.0,44.0003,44.0169,43.9256,43.9588,68400.0
2014-09-08 12:00:00,52.97,53.04,52.97,53.02,56700.0,43.9505,44.0086,43.9505,43.992,56700.0
2014-09-08 12:30:00,53.01,53.11,53.01,53.09,72400.0,43.9837,44.0666,43.9837,44.0501,72400.0
2014-09-08 13:00:00,53.09,53.1,52.9,52.91,50100.0,44.0501,44.0583,43.8924,43.9007,50100.0
2014-09-08 13:30:00,52.91,52.93,52.83,52.88,32300.0,43.9007,43.9173,43.8343,43.8758,32300.0
2014-09-08 14:00:00,52.87,53.0,52.87,52.98,54400.0,43.8675,43.9754,43.8675,43.9588,54400.0
2014-09-08 14:30:00,52.99,53.02,52.96,52.98,66700.0,43.9671,43.992,43.9422,43.9588,66700.0
2014-09-08 15:00:00,52.98,53.03,52.97,53.03,58300.0,43.9588,44.0003,43.9505,44.0003,58300.0
2014-09-08 15:30:00,53.03,53.06,52.98,52.99,126000.0,44.0003,44.0252,43.9588,43.9671,126000.0
2014-09-09 09:30:00,52.9,52.9,52.47,52.5,98600.0,43.8924,43.8924,43.5356,43.5605,98600.0
2014-09-09 10:00:00,52.5,52.58,52.41,52.47,71700.0,43.5605,43.6269,43.4858,43.5356,71700.0
2014-09-09 10:30:00,52.48,52.48,52.32,52.45,103900.0,43.5439,43.5439,43.4112,43.519,103900.0
2014-09-09 11:00:00,52.46,52.63,52.46,52.58,43100.0,43.5273,43.6684,43.5273,43.6269,43100.0
2014-09-09 11:30:00,52.59,52.62,52.53,52.6,58500.0,43.6352,43.6601,43.5854,43.6435,58500.0
2014-09-09 12:00:00,52.59,52.59,52.54,52.55,61200.0,43.6352,43.6352,43.5937,43.602,61200.0
2014-09-09 12:30:00,52.55,52.58,52.49,52.5,34900.0,43.602,43.6269,43.5522,43.5605,34900.0
2014-09-09 13:00:00,52.5,52.57,52.5,52.55,30900.0,43.5605,43.6186,43.5605,43.602,30900.0
2014-09-09 13:30:00,52.55,52.68,52.55,52.65,56300.0,43.602,43.7099,43.602,43.685,56300.0
2014-09-09 14:00:00,52.65,52.66,52.49,52.52,78100.0,43.685,43.6933,43.5522,43.5771,78100.0
2014-09-09 14:30:00,52.52,52.6,52.49,52.57,73600.0,43.5771,43.6435,43.5522,43.6186,73600.0
2014-09-09 15:00:00,52.56,52.57,52.39,52.45,150000.0,43.6103,43.6186,43.4692,43.519,150000.0
2014-09-09 15:30:00,52.44,52.46,52.34,52.39,328800.0,43.5107,43.5273,43.4278,43.4692,328800.0
2014-09-10 09:30:00,52.52,52.71,52.52,52.65,120100.0,43.5771,43.7348,43.5771,43.685,120100.0
2014-09-10 10:00:00,52.63,52.73,52.57,52.65,55700.0,43.6684,43.7514,43.6186,43.685,55700.0
2014-09-10 10:30:00,52.65,52.65,52.53,52.54,48100.0,43.685,43.685,43.5854,43.5937,48100.0
2014-09-10 11:00:00,52.53,52.66,52.52,52.59,30200.0,43.5854,43.6933,43.5771,43.6352,30200.0
2014-09-10 11:30:00,52.6,52.68,52.57,52.67,29400.0,43.6435,43.7099,43.6186,43.7016,29400.0
2014-09-10 12:00:00,52.66,52.75,52.61,52.74,39100.0,43.6933,43.7679,43.6518,43.7596,39100.0
2014-09-10 12:30:00,52.75,52.76,52.67,52.69,43200.0,43.7679,43.7762,43.7016,43.7182,43200.0
2014-09-10 13:00:00,52.69,52.82,52.68,52.72,59400.0,43.7182,43.826,43.7099,43.7431,59400.0
2014-09-10 13:30:00,52.73,52.75,52.67,52.72,30200.0,43.7514,43.7679,43.7016,43.7431,30200.0
2014-09-10 14:00:00,52.72,52.75,52.67,52.72,34500.0,43.7431,43.7679,43.7016,43.7431,34500.0
2014-09-10 14:30:00,52.72,52.74,52.68,52.72,59200.0,43.7431,43.7596,43.7099,43.7431,59200.0
2014-09-10 15:00:00,52.71,52.8,52.71,52.74,48000.0,43.7348,43.8094,43.7348,43.7596,48000.0
2014-09-10 15:30:00,52.73,52.74,52.68,52.71,119900.0,43.7514,43.7596,43.7099,43.7348,119900.0
2014-09-11 09:30:00,52.55,52.7,52.5,52.7,108700.0,43.602,43.7265,43.5605,43.7265,108700.0
2014-09-11 10:00:00,52.71,52.74,52.63,52.66,54500.0,43.7348,43.7596,43.6684,43.6933,54500.0
2014-09-11 10:30:00,52.65,52.66,52.55,52.65,113000.0,43.685,43.6933,43.602,43.685,113000.0
2014-09-11 11:00:00,52.64,52.78,52.64,52.74,43000.0,43.6767,43.7928,43.6767,43.7596,43000.0
2014-09-11 11:30:00,52.75,52.83,52.74,52.81,46500.0,43.7679,43.8343,43.7596,43.8177,46500.0
2014-09-11 12:00:00,52.82,52.92,52.79,52.92,47900.0,43.826,43.909,43.8011,43.909,47900.0
2014-09-11 12:30:00,52.9,52.91,52.8,52.81,63500.0,43.8924,43.9007,43.8094,43.8177,63500.0
2014-09-11 13:00:00,52.82,52.84,52.76,52.79,43400.0,43.826,43.8426,43.7762,43.8011,43400.0
2014-09-11 13:30:00,52.79,52.84,52.78,52.81,55100.0,43.8011,43.8426,43.7928,43.8177,55100.0
2014-09-11 14:00:00,52.82,52.94,52.81,52.93,46600.0,43.826,43.9256,43.8177,43.9173,46600.0
2014-09-11 14:30:00,52.93,52.98,52.9,52.91,53900.0,43.9173,43.9588,43.8924,43.9007,53900.0
2014-09-11 15:00:00,52.92,52.92,52.85,52.86,85000.0,43.909,43.909,43.8509,43.8592,85000.0
2014-09-11 15:30:00,52.86,52.86,52.77,52.77,372100.0,43.8592,43.8592,43.7845,43.7845,372100.0
2014-09-12 09:30:00,52.65,52.71,52.56,52.68,197700.0,43.685,43.7348,43.6103,43.7099,197700.0
2014-09-12 10:00:00,52.69,52.84,52.61,52.8,134700.0,43.7182,43.8426,43.6518,43.8094,134700.0
2014-09-12 10:30:00,52.81,52.91,52.79,52.87,77600.0,43.8177,43.9007,43.8011,43.8675,77600.0
2014-09-12 11:00:00,52.87,52.88,52.79,52.8,127100.0,43.8675,43.8758,43.8011,43.8094,127100.0
2014-09-12 11:30:00,52.8,52.87,52.77,52.83,82400.0,43.8094,43.8675,43.7845,43.8343,82400.0
2014-09-12 12:00:00,52.82,52.83,52.73,52.76,31600.0,43.826,43.8343,43.7514,43.7762,31600.0
2014-09-12 12:30:00,52.75,52.76,52.68,52.71,48600.0,43.7679,43.7762,43.7099,43.7348,48600.0
2014-09-12 13:00:00,52.7,52.74,52.66,52.71,57700.0,43.7265,43.7596,43.6933,43.7348,57700.0
2014-09-12 13:30:00,52.71,52.77,52.67,52.76,59600.0,43.7348,43.7845,43.7016,43.7762,59600.0
2014-09-12 14:00:00,52.76,52.81,52.66,52.66,50100.0,43.7762,43.8177,43.6933,43.6933,50100.0
2014-09-12 14:30:00,52.66,52.7,52.62,52.65,88600.0,43.6933,43.7265,43.6601,43.685,88600.0
2014-09-12 15:00:00,52.66,52.72,52.63,52.7,105400.0,43.6933,43.7431,43.6684,43.7265,105400.0
2014-09-12 15:30:00,52.7,52.73,52.68,52.7,327900.0,43.7265,43.7514,43.7099,43.7265,327900.0
2014-09-15 09:30:00,52.77,52.86,52.63,52.81,94300.0,43.7845,43.8592,43.6684,43.8177,94300.0
2014-09-15 10:00:00,52.8,52.9,52.78,52.89,71100.0,43.8094,43.8924,43.7928,43.8841,71100.0
2014-09-15 10:30:00,52.9,52.93,52.84,52.92,78000.0,43.8924,43.9173,43.8426,43.909,78000.0
2014-09-15 11:00:00,52.92,52.95,52.86,52.88,40400.0,43.909,43.9339,43.8592,43.8758,40400.0
2014-09-15 11:30:00,52.89,52.94,52.86,52.93,61100.0,43.8841,43.9256,43.8592,43.9173,61100.0
2014-09-15 12:00:00,52.92,53.0,52.92,52.98,72300.0,43.909,43.9754,43.909,43.9588,72300.0
2014-09-15 12:30:00,52.99,53.0,52.93,52.99,37500.0,43.9671,43.9754,43.9173,43.9671,37500.0
2014-09-15 13:00:00,52.99,53.02,52.97,53.0,56900.0,43.9671,43.992,43.9505,43.9754,56900.0
2014-09-15 13:30:00,52.99,53.02,52.94,52.94,67800.0,43.9671,43.992,43.9256,43.9256,67800.0
2014-09-15 14:00:00,52.94,53.04,52.92,53.04,52500.0,43.9256,44.0086,43.909,44.0086,52500.0
2014-09-15 14:30:00,53.04,53.07,52.98,53.0,65400.0,44.0086,44.0335,43.9588,43.9754,65400.0
2014-09-15 15:00:00,53.0,53.03,52.97,53.01,68400.0,43.9754,44.0003,43.9505,43.9837,68400.0
2014-09-15 15:30:00,53.02,53.02,52.96,52.96,226300.0,43.992,43.992,43.9422,43.9422,226300.0
2014-09-16 09:30:00,52.87,53.02,52.82,52.96,81300.0,43.8675,43.992,43.826,43.9422,81300.0
2014-09-16 10:00:00,52.97,53.02,52.93,53.0,76800.0,43.9505,43.992,43.9173,43.9754,76800.0
2014-09-16 10:30:00,53.01,53.05,52.89,52.9,59400.0,43.9837,44.0169,43.8841,43.8924,59400.0
2014-09-16 11:00:00,52.9,53.09,52.85,53.09,92700.0,43.8924,44.0501,43.8509,44.0501,92700.0
2014-09-16 11:30:00,53.1,53.18,53.05,53.15,54900.0,44.0583,44.1247,44.0169,44.0998,54900.0
2014-09-16 12:00:00,53.15,53.2,53.09,53.18,32700.0,44.0998,44.1413,44.0501,44.1247,32700.0
2014-09-16 12:30:00,53.19,53.23,53.17,53.21,25800.0,44.133,44.1662,44.1164,44.1496,25800.0
2014-09-16 13:00:00,53.21,53.3,53.19,53.3,40500.0,44.1496,44.2243,44.133,44.2243,40500.0
2014-09-16 13:30:00,53.3,53.35,53.3,53.33,51400.0,44.2243,44.2658,44.2243,44.2492,51400.0
2014-09-16 14:00:00,53.33,53.33,53.29,53.3,33100.0,44.2492,44.2492,44.216,44.2243,33100.0
2014-09-16 14:30:00,53.31,53.32,53.25,53.27,40600.0,44.2326,44.2409,44.1828,44.1994,40600.0
2014-09-16 15:00:00,53.26,53.27,53.22,53.22,61900.0,44.1911,44.1994,44.1579,44.1579,61900.0
2014-09-16 15:30:00,53.22,53.24,53.18,53.19,173600.0,44.1579,44.1745,44.1247,44.133,173600.0
2014-09-17 09:30:00,53.31,53.37,53.16,53.35,83400.0,44.2326,44.2824,44.1081,44.2658,83400.0
2014-09-17 10:00:00,53.35,53.38,53.23,53.27,86600.0,44.2658,44.2907,44.1662,44.1994,86600.0
2014-09-17 10:30:00,53.26,53.26,53.14,53.17,71000.0,44.1911,44.1911,44.0915,44.1164,71000.0
2014-09-17 11:00:00,53.17,53.23,53.14,53.17,55200.0,44.1164,44.1662,44.0915,44.1164,55200.0
2014-09-17 11:30:00,53.18,53.18,53.09,53.1,36000.0,44.1247,44.1247,44.0501,44.0583,36000.0
2014-09-17 12:00:00,53.1,53.14,53.08,53.11,42100.0,44.0583,44.0915,44.0418,44.0666,42100.0
2014-09-17 12:30:00,53.1,53.11,53.04,53.04,32700.0,44.0583,44.0666,44.0086,44.0086,32700.0
2014-09-17 13:00:00,53.05,53.05,52.97,52.97,48000.0,44.0169,44.0169,43.9505,43.9505,48000.0
2014-09-17 13:30:00,52.98,53.17,52.96,53.15,69600.0,43.9588,44.1164,43.9422,44.0998,69600.0
2014-09-17 14:00:00,53.16,53.37,52.91,53.3,233000.0,44.1081,44.2824,43.9007,44.2243,233000.0
2014-09-17 14:30:00,53.3,53.3,53.14,53.3,139200.0,44.2243,44.2243,44.0915,44.2243,139200.0
2014-09-17 15:00:00,53.29,53.36,53.22,53.29,208700.0,44.216,44.2741,44.1579,44.216,208700.0
2014-09-17 15:30:00,53.28,53.28,53.03,53.08,414400.0,44.2077,44.2077,44.0003,44.0418,414400.0
2014-09-18 09:30:00,53.26,53.55,53.22,53.5,104400.0,44.1911,44.4317,44.1579,44.3902,104400.0
2014-09-18 10:00:00,53.52,53.57,53.42,53.42,90000.0,44.4068,44.4483,44.3239,44.3239,90000.0
2014-09-18 10:30:00,53.42,53.53,53.42,53.47,84400.0,44.3239,44.4151,44.3239,44.3653,84400.0
2014-09-18 11:00:00,53.48,53.51,53.45,53.48,59600.0,44.3736,44.3985,44.3488,44.3736,59600.0
2014-09-18 11:30:00,53.48,53.51,53.45,53.48,93600.0,44.3736,44.3985,44.3488,44.3736,93600.0
2014-09-18 12:00:00,53.48,53.52,53.45,53.51,34800.0,44.3736,44.4068,44.3488,44.3985,34800.0
2014-09-18 12:30:00,53.5,53.52,53.48,53.52,52300.0,44.3902,44.4068,44.3736,44.4068,52300.0
2014-09-18 13:00:00,53.52,53.53,53.49,53.51,35100.0,44.4068,44.4151,44.3819,44.3985,35100.0
2014-09-18 13:30:00,53.5,53.51,53.44,53.48,60600.0,44.3902,44.3985,44.3405,44.3736,60600.0
2014-09-18 14:00:00,53.47,53.54,53.47,53.51,50200.0,44.3653,44.4234,44.3653,44.3985,50200.0
2014-09-18 14:30:00,53.52,53.52,53.48,53.48,55400.0,44.4068,44.4068,44.3736,44.3736,55400.0
2014-09-18 15:00:00,53.48,53.54,53.48,53.52,118700.0,44.3736,44.4234,44.3736,44.4068,118700.0
2014-09-18 15:30:00,53.52,53.55,53.49,53.5,309900.0,44.4068,44.4317,44.3819,44.3902,309900.0
2014-09-19 09:30:00,53.52,53.64,53.45,53.5,603300.0,44.4068,44.5064,44.3488,44.3902,603300.0
2014-09-19 10:00:00,53.51,53.52,53.39,53.39,96100.0,44.3985,44.4068,44.299,44.299,96100.0
2014-09-19 10:30:00,53.41,53.42,53.33,53.41,61700.0,44.3156,44.3239,44.2492,44.3156,61700.0
2014-09-19 11:00:00,53.41,53.47,53.39,53.45,50900.0,44.3156,44.3653,44.299,44.3488,50900.0
2014-09-19 11:30:00,53.45,53.46,53.26,53.28,133800.0,44.3488,44.3571,44.1911,44.2077,133800.0
2014-09-19 12:00:00,53.27,53.28,53.16,53.26,111800.0,44.1994,44.2077,44.1081,44.1911,111800.0
2014-09-19 12:30:00,53.25,53.29,53.14,53.15,70300.0,44.1828,44.216,44.0915,44.0998,70300.0
2014-09-19 13:00:00,53.15,53.16,52.95,53.05,91400.0,44.0998,44.1081,43.9339,44.0169,91400.0
2014-09-19 13:30:00,53.05,53.14,53.05,53.11,50400.0,44.0169,44.0915,44.0169,44.0666,50400.0
2014-09-19 14:00:00,53.12,53.2,53.11,53.2,48800.0,44.0749,44.1413,44.0666,44.1413,48800.0
2014-09-19 14:30:00,53.2,53.29,53.17,53.29,48000.0,44.1413,44.216,44.1164,44.216,48000.0
2014-09-19 15:00:00,53.29,53.29,53.16,53.17,155900.0,44.216,44.216,44.1081,44.1164,155900.0
2014-09-19 15:30:00,53.17,53.21,53.09,53.09,413900.0,44.1164,44.1496,44.0501,44.0501,413900.0
2014-09-22 09:30:00,52.92,52.97,52.76,52.92,127800.0,43.909,43.9505,43.7762,43.909,127800.0
2014-09-22 10:00:00,52.92,53.08,52.8,52.86,131100.0,43.909,44.0418,43.8094,43.8592,131100.0
2014-09-22 10:30:00,52.86,52.86,52.69,52.72,82000.0,43.8592,43.8592,43.7182,43.7431,82000.0
2014-09-22 11:00:00,52.72,52.76,52.68,52.74,56100.0,43.7431,43.7762,43.7099,43.7596,56100.0
2014-09-22 11:30:00,52.74,52.77,52.64,52.66,75200.0,43.7596,43.7845,43.6767,43.6933,75200.0
2014-09-22 12:00:00,52.66,52.8,52.64,52.76,48800.0,43.6933,43.8094,43.6767,43.7762,48800.0
2014-09-22 12:30:00,52.77,52.84,52.75,52.81,29800.0,43.7845,43.8426,43.7679,43.8177,29800.0
2014-09-22 13:00:00,52.8,52.92,52.79,52.91,35500.0,43.8094,43.909,43.8011,43.9007,35500.0
2014-09-22 13:30:00,52.9,52.92,52.85,52.85,36000.0,43.8924,43.909,43.8509,43.8509,36000.0
2014-09-22 14:00:00,52.85,52.88,52.76,52.76,63400.0,43.8509,43.8758,43.7762,43.7762,63400.0
2014-09-22 14:30:00,52.76,52.85,52.76,52.8,84900.0,43.7762,43.8509,43.7762,43.8094,84900.0
2014-09-22 15:00:00,52.8,52.83,52.76,52.83,127300.0,43.8094,43.8343,43.7762,43.8343,127300.0
2014-09-22 15:30:00,52.83,52.91,52.74,52.76,707300.0,43.8343,43.9007,43.7596,43.7762,707300.0
2014-09-23 09:30:00,52.6,52.82,52.58,52.79,71900.0,43.6435,43.826,43.6269,43.8011,71900.0
2014-09-23 10:00:00,52.78,52.88,52.75,52.8,59100.0,43.7928,43.8758,43.7679,43.8094,59100.0
2014-09-23 10:30:00,52.8,52.84,52.72,52.72,46600.0,43.8094,43.8426,43.7431,43.7431,46600.0
2014-09-23 11:00:00,52.73,52.79,52.7,52.72,77700.0,43.7514,43.8011,43.7265,43.7431,77700.0
2014-09-23 11:30:00,52.73,52.84,52.73,52.8,65000.0,43.7514,43.8426,43.7514,43.8094,65000.0
2014-09-23 12:00:00,52.8,52.81,52.69,52.69,26500.0,43.8094,43.8177,43.7182,43.7182,26500.0
2014-09-23 12:30:00,52.7,52.75,52.65,52.65,28400.0,43.7265,43.7679,43.685,43.685,28400.0
2014-09-23 13:00:00,52.65,52.66,52.6,52.64,38200.0,43.685,43.6933,43.6435,43.6767,38200.0
2014-09-23 13:30:00,52.65,52.68,52.51,52.51,51100.0,43.685,43.7099,43.5688,43.5688,51100.0
2014-09-23 14:00:00,52.51,52.55,52.46,52.51,50300.0,43.5688,43.602,43.5273,43.5688,50300.0
2014-09-23 14:30:00,52.51,52.51,52.45,52.49,42100.0,43.5688,43.5688,43.519,43.5522,42100.0
2014-09-23 15:00:00,52.49,52.5,52.41,52.48,94600.0,43.5522,43.5605,43.4858,43.5439,94600.0
2014-09-23 15:30:00,52.48,52.55,52.39,52.39,218400.0,43.5439,43.602,43.4692,43.4692,218400.0
2014-09-24 09:30:00,52.37,52.65,52.34,52.61,81000.0,43.4527,43.685,43.4278,43.6518,81000.0
2014-09-24 10:00:00,52.63,52.65,52.52,52.57,62600.0,43.6684,43.685,43.5771,43.6186,62600.0
2014-09-24 10:30:00,52.56,52.71,52.52,52.69,44500.0,43.6103,43.7348,43.5771,43.7182,44500.0
2014-09-24 11:00:00,52.7,52.86,52.69,52.86,45700.0,43.7265,43.8592,43.7182,43.8592,45700.0
2014-09-24 11:30:00,52.86,52.87,52.72,52.73,59800.0,43.8592,43.8675,43.7431,43.7514,59800.0
2014-09-24 12:00:00,52.74,52.75,52.67,52.68,63800.0,43.7596,43.7679,43.7016,43.7099,63800.0
2014-09-24 12:30:00,52.7,52.86,52.69,52.85,45100.0,43.7265,43.8592,43.7182,43.8509,45100.0
2014-09-24 13:00:00,52.87,52.88,52.8,52.81,50100.0,43.8675,43.8758,43.8094,43.8177,50100.0
2014-09-24 13:30:00,52.82,52.98,52.81,52.94,65700.0,43.826,43.9588,43.8177,43.9256,65700.0
2014-09-24 14:00:00,52.95,52.95,52.82,52.9,90000.0,43.9339,43.9339,43.826,43.8924,90000.0
2014-09-24 14:30:00,52.91,52.93,52.89,52.91,56800.0,43.9007,43.9173,43.8841,43.9007,56800.0
2014-09-24 15:00:00,52.91,52.99,52.9,52.95,94000.0,43.9007,43.9671,43.8924,43.9339,94000.0
2014-09-24 15:30:00,52.95,52.98,52.89,52.96,193000.0,43.9339,43.9588,43.8841,43.9422,193000.0
2014-09-25 09:30:00,52.04,52.37,51.65,52.2,318900.0,43.1788,43.4527,42.8553,43.3116,318900.0
2014-09-25 10:00:00,52.2,52.25,51.99,52.13,148600.0,43.3116,43.3531,43.1374,43.2535,148600.0
2014-09-25 10:30:00,52.12,52.12,51.86,52.02,116800.0,43.2452,43.2452,43.0295,43.1622,116800.0
2014-09-25 11:00:00,52.02,52.09,51.98,52.09,94000.0,43.1622,43.2203,43.1291,43.2203,94000.0
2014-09-25 11:30:00,52.09,52.09,51.93,51.96,54000.0,43.2203,43.2203,43.0876,43.1125,54000.0
2014-09-25 12:00:00,51.96,52.03,51.91,51.92,58400.0,43.1125,43.1705,43.071,43.0793,58400.0
2014-09-25 12:30:00,51.92,51.96,51.87,51.89,63300.0,43.0793,43.1125,43.0378,43.0544,63300.0
2014-09-25 13:00:00,51.89,51.91,51.83,51.89,85600.0,43.0544,43.071,43.0046,43.0544,85600.0
2014-09-25 13:30:00,51.9,51.91,51.81,51.87,64400.0,43.0627,43.071,42.988,43.0378,64400.0
2014-09-25 14:00:00,51.87,52.02,51.85,52.01,78200.0,43.0378,43.1622,43.0212,43.154,78200.0
2014-09-25 14:30:00,52.01,52.08,51.98,52.03,58100.0,43.154,43.212,43.1291,43.1705,58100.0
2014-09-25 15:00:00,52.03,52.07,51.95,51.98,145000.0,43.1705,43.2037,43.1042,43.1291,145000.0
2014-09-25 15:30:00,51.98,52.11,51.91,51.92,419400.0,43.1291,43.2369,43.071,43.0793,419400.0
2014-09-26 09:30:00,51.83,52.05,51.78,51.94,72700.0,43.0046,43.1871,42.9631,43.0959,72700.0
2014-09-26 10:00:00,51.95,52.08,51.93,51.99,51600.0,43.1042,43.212,43.0876,43.1374,51600.0
2014-09-26 10:30:00,51.99,52.01,51.91,52.0,98000.0,43.1374,43.154,43.071,43.1457,98000.0
2014-09-26 11:00:00,52.01,52.01,51.93,51.95,68800.0,43.154,43.154,43.0876,43.1042,68800.0
2014-09-26 11:30:00,51.96,52.05,51.9,52.04,42900.0,43.1125,43.1871,43.0627,43.1788,42900.0
2014-09-26 12:00:00,52.04,52.14,52.02,52.14,65600.0,43.1788,43.2618,43.1622,43.2618,65600.0
2014-09-26 12:30:00,52.14,52.19,52.12,52.19,48800.0,43.2618,43.3033,43.2452,43.3033,48800.0
2014-09-26 13:00:00,52.18,52.32,52.16,52.28,60300.0,43.295,43.4112,43.2784,43.378,60300.0
2014-09-26 13:30:00,52.28,52.34,52.27,52.34,55100.0,43.378,43.4278,43.3697,43.4278,55100.0
2014-09-26 14:00:00,52.33,52.61,52.33,52.56,90100.0,43.4195,43.6518,43.4195,43.6103,90100.0
2014-09-26 14:30:00,52.56,52.63,52.53,52.55,92600.0,43.6103,43.6684,43.5854,43.602,92600.0
2014-09-26 15:00:00,52.55,52.58,52.51,52.55,101400.0,43.602,43.6269,43.5688,43.602,101400.0
2014-09-26 15:30:00,52.55,52.57,52.47,52.54,326000.0,43.602,43.6186,43.5356,43.5937,326000.0
2014-09-29 09:30:00,52.09,52.51,52.0,52.48,115900.0,43.2203,43.5688,43.1457,43.5439,115900.0
2014-09-29 10:00:00,52.46,52.54,52.39,52.45,55600.0,43.5273,43.5937,43.4692,43.519,55600.0
2014-09-29 10:30:00,52.44,52.52,52.44,52.5,71100.0,43.5107,43.5771,43.5107,43.5605,71100.0
2014-09-29 11:00:00,52.5,52.7,52.5,52.69,81400.0,43.5605,43.7265,43.5605,43.7182,81400.0
2014-09-29 11:30:00,52.69,52.7,52.58,52.64,36700.0,43.7182,43.7265,43.6269,43.6767,36700.0
2014-09-29 12:00:00,52.64,52.65,52.47,52.54,74500.0,43.6767,43.685,43.5356,43.5937,74500.0
2014-09-29 12:30:00,52.54,52.55,52.47,52.52,46700.0,43.5937,43.602,43.5356,43.5771,46700.0
2014-09-29 13:00:00,52.52,52.6,52.49,52.58,40500.0,43.5771,43.6435,43.5522,43.6269,40500.0
2014-09-29 13:30:00,52.58,52.65,52.55,52.59,38100.0,43.6269,43.685,43.602,43.6352,38100.0
2014-09-29 14:00:00,52.58,52.62,52.36,52.37,120400.0,43.6269,43.6601,43.4444,43.4527,120400.0
2014-09-29 14:30:00,52.37,52.47,52.37,52.45,50400.0,43.4527,43.5356,43.4527,43.519,50400.0
2014-09-29 15:00:00,52.46,52.56,52.45,52.55,88700.0,43.5273,43.6103,43.519,43.602,88700.0
2014-09-29 15:30:00,52.55,52.56,52.45,52.49,198800.0,43.602,43.6103,43.519,43.5522,198800.0
2014-09-30 09:30:00,52.47,52.65,52.27,52.31,66900.0,43.5356,43.685,43.3697,43.4029,66900.0
2014-09-30 10:00:00,52.31,52.57,52.21,52.49,133200.0,43.4029,43.6186,43.3199,43.5522,133200.0
2014-09-30 10:30:00,52.49,52.65,52.48,52.63,54400.0,43.5522,43.685,43.5439,43.6684,54400.0
2014-09-30 11:00:00,52.63,52.72,52.59,52.7,65000.0,43.6684,43.7431,43.6352,43.7265,65000.0
2014-09-30 11:30:00,52.71,52.71,52.61,52.66,53800.0,43.7348,43.7348,43.6518,43.6933,53800.0
2014-09-30 12:00:00,52.67,52.76,52.64,52.66,52100.0,43.7016,43.7762,43.6767,43.6933,52100.0
2014-09-30 12:30:00,52.66,52.66,52.54,52.55,41500.0,43.6933,43.6933,43.5937,43.602,41500.0
2014-09-30 13:00:00,52.56,52.63,52.52,52.53,43200.0,43.6103,43.6684,43.5771,43.5854,43200.0
2014-09-30 13:30:00,52.54,52.56,52.4,52.46,41300.0,43.5937,43.6103,43.4775,43.5273,41300.0
2014-09-30 14:00:00,52.47,52.51,52.4,52.47,66200.0,43.5356,43.5688,43.4775,43.5356,66200.0
2014-09-30 14:30:00,52.48,52.53,52.44,52.44,52800.0,43.5439,43.5854,43.5107,43.5107,52800.0
2014-09-30 15:00:00,52.44,52.51,52.38,52.46,92300.0,43.5107,43.5688,43.4609,43.5273,92300.0
2014-09-30 15:30:00,52.46,52.5,52.32,52.34,307800.0,43.5273,43.5605,43.4112,43.4278,307800.0
2014-10-01 09:30:00,52.41,52.41,52.12,52.18,115800.0,43.4858,43.4858,43.2452,43.295,115800.0
2014-10-01 10:00:00,52.17,52.28,52.05,52.27,109700.0,43.2867,43.378,43.1871,43.3697,109700.0
2014-10-01 10:30:00,52.26,52.26,52.04,52.15,135300.0,43.3614,43.3614,43.1788,43.2701,135300.0
2014-10-01 11:00:00,52.15,52.22,52.07,52.1,63800.0,43.2701,43.3282,43.2037,43.2286,63800.0
2014-10-01 11:30:00,52.09,52.09,51.97,52.03,47800.0,43.2203,43.2203,43.1208,43.1705,47800.0
2014-10-01 12:00:00,52.02,52.03,51.94,52.01,53100.0,43.1622,43.1705,43.0959,43.154,53100.0
2014-10-01 12:30:00,52.01,52.01,51.85,51.85,76900.0,43.154,43.154,43.0212,43.0212,76900.0
2014-10-01 13:00:00,51.85,51.86,51.75,51.79,97800.0,43.0212,43.0295,42.9382,42.9714,97800.0
2014-10-01 13:30:00,51.79,51.79,51.66,51.75,162300.0,42.9714,42.9714,42.8635,42.9382,162300.0
2014-10-01 14:00:00,51.74,51.79,51.71,51.76,98500.0,42.9299,42.9714,42.905,42.9465,98500.0
2014-10-01 14:30:00,51.76,51.76,51.58,51.58,176600.0,42.9465,42.9465,42.7972,42.7972,176600.0
2014-10-01 15:00:00,51.59,51.71,51.55,51.7,238800.0,42.8055,42.905,42.7723,42.8967,238800.0
2014-10-01 15:30:00,51.7,51.83,51.7,51.72,370400.0,42.8967,43.0046,42.8967,42.9133,370400.0
2014-10-02 09:30:00,51.69,51.8,51.5,51.8,80200.0,42.8884,42.9797,42.7308,42.9797,80200.0
2014-10-02 10:00:00,51.8,51.82,51.73,51.75,72400.0,42.9797,42.9963,42.9216,42.9382,72400.0
2014-10-02 10:30:00,51.75,51.75,51.59,51.66,43900.0,42.9382,42.9382,42.8055,42.8635,43900.0
2014-10-02 11:00:00,51.65,51.75,51.62,51.64,60400.0,42.8553,42.9382,42.8304,42.847,60400.0
2014-10-02 11:30:00,51.63,51.63,51.47,51.61,49000.0,42.8387,42.8387,42.7059,42.8221,49000.0
2014-10-02 12:00:00,51.62,51.66,51.59,51.62,49300.0,42.8304,42.8635,42.8055,42.8304,49300.0
2014-10-02 12:30:00,51.62,51.67,51.51,51.64,49100.0,42.8304,42.8718,42.7391,42.847,49100.0
2014-10-02 13:00:00,51.64,51.87,51.63,51.85,72900.0,42.847,43.0378,42.8387,43.0212,72900.0
2014-10-02 13:30:00,51.84,51.86,51.68,51.76,79200.0,43.0129,43.0295,42.8801,42.9465,79200.0
2014-10-02 14:00:00,51.75,51.91,51.72,51.9,62400.0,42.9382,43.071,42.9133,43.0627,62400.0
2014-10-02 14:30:00,51.89,51.97,51.81,51.92,53900.0,43.0544,43.1208,42.988,43.0793,53900.0
2014-10-02 15:00:00,51.91,51.92,51.76,51.79,87900.0,43.071,43.0793,42.9465,42.9714,87900.0
2014-10-02 15:30:00,51.79,51.79,51.68,51.72,308700.0,42.9714,42.9714,42.8801,42.9133,308700.0
2014-10-03 09:30:00,52.0,52.49,51.99,52.29,173400.0,43.1457,43.5522,43.1374,43.3863,173400.0
2014-10-03 10:00:00,52.32,52.4,52.3,52.35,113300.0,43.4112,43.4775,43.3946,43.4361,113300.0
2014-10-03 10:30:00,52.35,52.36,52.2,52.22,103100.0,43.4361,43.4444,43.3116,43.3282,103100.0
2014-10-03 11:00:00,52.21,52.26,52.2,52.21,96500.0,43.3199,43.3614,43.3116,43.3199,96500.0
2014-10-03 11:30:00,52.21,52.25,52.18,52.23,68500.0,43.3199,43.3531,43.295,43.3365,68500.0
2014-10-03 12:00:00,52.23,52.26,52.21,52.25,83800.0,43.3365,43.3614,43.3199,43.3531,83800.0
2014-10-03 12:30:00,52.26,52.33,52.25,52.28,91300.0,43.3614,43.4195,43.3531,43.378,91300.0
2014-10-03 13:00:00,52.28,52.32,52.26,52.26,59200.0,43.378,43.4112,43.3614,43.3614,59200.0
2014-10-03 13:30:00,52.26,52.27,52.22,52.25,38400.0,43.3614,43.3697,43.3282,43.3531,38400.0
2014-10-03 14:00:00,52.24,52.38,52.24,52.35,77200.0,43.3448,43.4609,43.3448,43.4361,77200.0
2014-10-03 14:30:00,52.35,52.39,52.33,52.36,77500.0,43.4361,43.4692,43.4195,43.4444,77500.0
2014-10-03 15:00:00,52.36,52.41,52.3,52.32,109900.0,43.4444,43.4858,43.3946,43.4112,109900.0
2014-10-03 15:30:00,52.31,52.39,52.3,52.31,421500.0,43.4029,43.4692,43.3946,43.4029,421500.0
2014-10-06 09:30:00,52.58,52.6,52.29,52.3,136700.0,43.6269,43.6435,43.3863,43.3946,136700.0
2014-10-06 10:00:00,52.3,52.36,52.12,52.14,182800.0,43.3946,43.4444,43.2452,43.2618,182800.0
2014-10-06 10:30:00,52.15,52.4,52.11,52.37,135800.0,43.2701,43.4775,43.2369,43.4527,135800.0
2014-10-06 11:00:00,52.36,52.46,52.33,52.36,51500.0,43.4444,43.5273,43.4195,43.4444,51500.0
2014-10-06 11:30:00,52.37,52.43,52.26,52.3,99000.0,43.4527,43.5024,43.3614,43.3946,99000.0
2014-10-06 12:00:00,52.31,52.37,52.28,52.3,41400.0,43.4029,43.4527,43.378,43.3946,41400.0
2014-10-06 12:30:00,52.3,52.34,52.17,52.22,57400.0,43.3946,43.4278,43.2867,43.3282,57400.0
2014-10-06 13:00:00,52.2,52.38,52.17,52.37,49500.0,43.3116,43.4609,43.2867,43.4527,49500.0
2014-10-06 13:30:00,52.38,52.4,52.31,52.38,49100.0,43.4609,43.4775,43.4029,43.4609,49100.0
2014-10-06 14:00:00,52.38,52.49,52.32,52.45,57800.0,43.4609,43.5522,43.4112,43.519,57800.0
2014-10-06 14:30:00,52.45,52.5,52.44,52.47,90100.0,43.519,43.5605,43.5107,43.5356,90100.0
2014-10-06 15:00:00,52.47,52.53,52.39,52.5,124700.0,43.5356,43.5854,43.4692,43.5605,124700.0
2014-10-06 15:30:00,52.49,52.5,52.4,52.4,186800.0,43.5522,43.5605,43.4775,43.4775,186800.0
2014-10-07 09:30:00,52.08,52.08,51.8,51.89,103000.0,43.212,43.212,42.9797,43.0544,103000.0
2014-10-07 10:00:00,51.89,52.04,51.89,51.94,66300.0,43.0544,43.1788,43.0544,43.0959,66300.0
2014-10-07 10:30:00,51.95,52.07,51.9,51.9,61500.0,43.1042,43.2037,43.0627,43.0627,61500.0
2014-10-07 11:00:00,51.91,51.91,51.69,51.77,70400.0,43.071,43.071,42.8884,42.9548,70400.0
2014-10-07 11:30:00,51.78,51.91,51.76,51.88,71300.0,42.9631,43.071,42.9465,43.0461,71300.0
2014-10-07 12:00:00,51.88,52.0,51.88,51.92,45600.0,43.0461,43.1457,43.0461,43.0793,45600.0
2014-10-07 12:30:00,51.92,51.94,51.81,51.84,141300.0,43.0793,43.0959,42.988,43.0129,141300.0
2014-10-07 13:00:00,51.83,51.85,51.72,51.75,181600.0,43.0046,43.0212,42.9133,42.9382,181600.0
2014-10-07 13:30:00,51.74,51.75,51.64,51.7,87600.0,42.9299,42.9382,42.847,42.8967,87600.0
2014-10-07 14:00:00,51.71,51.71,51.54,51.55,262700.0,42.905,42.905,42.764,42.7723,262700.0
2014-10-07 14:30:00,51.55,51.55,51.48,51.49,115600.0,42.7723,42.7723,42.7142,42.7225,115600.0
2014-10-07 15:00:00,51.5,51.55,51.4,51.42,193500.0,42.7308,42.7723,42.6478,42.6644,193500.0
2014-10-07 15:30:00,51.42,51.43,51.09,51.1,778400.0,42.6644,42.6727,42.3906,42.3989,778400.0
2014-10-08 09:30:00,50.91,51.13,50.79,51.0,220300.0,42.4723,42.6558,42.3722,42.5474,220300.0
2014-10-08 10:00:00,51.0,51.01,50.73,50.76,372400.0,42.5474,42.5557,42.3221,42.3472,372400.0
2014-10-08 10:30:00,50.76,50.87,50.61,50.66,343000.0,42.3472,42.4389,42.222,42.2637,343000.0
2014-10-08 11:00:00,50.65,50.75,50.6,50.71,411500.0,42.2554,42.3388,42.2137,42.3055,411500.0
2014-10-08 11:30:00,50.72,50.75,50.64,50.74,579100.0,42.3138,42.3388,42.2471,42.3305,579100.0
2014-10-08 12:00:00,50.74,50.76,50.68,50.71,226500.0,42.3305,42.3472,42.2804,42.3055,226500.0
2014-10-08 12:30:00,50.71,50.75,50.65,50.73,359500.0,42.3055,42.3388,42.2554,42.3221,359500.0
2014-10-08 13:00:00,50.73,50.75,50.52,50.62,461300.0,42.3221,42.3388,42.1469,42.2304,461300.0
2014-10-08 13:30:00,50.63,50.74,50.62,50.62,394700.0,42.2387,42.3305,42.2304,42.2304,394700.0
2014-10-08 14:00:00,50.63,51.12,50.63,51.11,438900.0,42.2387,42.6475,42.2387,42.6392,438900.0
2014-10-08 14:30:00,51.11,51.25,50.98,51.01,378700.0,42.6392,42.756,42.5307,42.5557,378700.0
2014-10-08 15:00:00,51.01,51.11,50.99,51.07,618200.0,42.5557,42.6392,42.539,42.6058,618200.0
2014-10-08 15:30:00,51.08,51.26,51.04,51.19,881600.0,42.6141,42.7643,42.5808,42.7059,881600.0
2014-10-09 09:30:00,51.18,51.48,51.07,51.13,379400.0,42.6976,42.9478,42.6058,42.6558,379400.0
2014-10-09 10:00:00,51.16,51.23,50.95,51.02,278000.0,42.6809,42.7393,42.5057,42.5641,278000.0
2014-10-09 10:30:00,51.02,51.02,50.14,50.8,753200.0,42.5641,42.5641,41.8299,42.3805,753200.0
2014-10-09 11:00:00,50.79,50.85,50.7,50.78,231300.0,42.3722,42.4223,42.2971,42.3639,231300.0
2014-10-09 11:30:00,50.79,50.81,50.39,50.49,162500.0,42.3722,42.3889,42.0385,42.1219,162500.0
2014-10-09 12:00:00,50.5,50.57,50.37,50.4,184900.0,42.1303,42.1887,42.0218,42.0468,184900.0
2014-10-09 12:30:00,50.4,50.51,50.35,50.48,157300.0,42.0468,42.1386,42.0051,42.1136,157300.0
2014-10-09 13:00:00,50.5,50.5,50.24,50.37,173000.0,42.1303,42.1303,41.9134,42.0218,173000.0
2014-10-09 13:30:00,50.36,50.52,50.29,50.36,169300.0,42.0135,42.1469,41.9551,42.0135,169300.0
2014-10-09 14:00:00,50.36,50.36,50.21,50.25,170900.0,42.0135,42.0135,41.8883,41.9217,170900.0
2014-10-09 14:30:00,50.25,50.36,50.17,50.24,158600.0,41.9217,42.0135,41.855,41.9134,158600.0
2014-10-09 15:00:00,50.23,50.37,50.16,50.35,200200.0,41.905,42.0218,41.8466,42.0051,200200.0
2014-10-09 15:30:00,50.34,50.39,50.07,50.08,1063400.0,41.9968,42.0385,41.7715,41.7799,1063400.0
2014-10-10 09:30:00,50.23,50.83,50.16,50.8,225400.0,41.905,42.4056,41.8466,42.3805,225400.0
2014-10-10 10:00:00,50.79,50.79,50.47,50.52,190000.0,42.3722,42.3722,42.1052,42.1469,190000.0
2014-10-10 10:30:00,50.52,50.66,50.46,50.51,282100.0,42.1469,42.2637,42.0969,42.1386,282100.0
2014-10-10 11:00:00,50.5,50.6,50.43,50.58,256500.0,42.1303,42.2137,42.0719,42.197,256500.0
2014-10-10 11:30:00,50.58,50.61,50.39,50.4,218500.0,42.197,42.222,42.0385,42.0468,218500.0
2014-10-10 12:00:00,50.4,50.45,50.31,50.34,213900.0,42.0468,42.0885,41.9717,41.9968,213900.0
2014-10-10 12:30:00,50.36,50.46,50.27,50.27,129100.0,42.0135,42.0969,41.9384,41.9384,129100.0
2014-10-10 13:00:00,50.27,50.31,50.17,50.21,88800.0,41.9384,41.9717,41.855,41.8883,88800.0
2014-10-10 13:30:00,50.22,50.28,50.16,50.24,115800.0,41.8967,41.9467,41.8466,41.9134,115800.0
2014-10-10 14:00:00,50.24,50.28,50.16,50.18,93500.0,41.9134,41.9467,41.8466,41.8633,93500.0
2014-10-10 14:30:00,50.18,50.2,50.09,50.11,117800.0,41.8633,41.88,41.7882,41.8049,117800.0
2014-10-10 15:00:00,50.11,50.14,49.99,50.06,150700.0,41.8049,41.8299,41.7048,41.7632,150700.0
2014-10-10 15:30:00,50.05,50.07,49.78,49.78,496000.0,41.7548,41.7715,41.5296,41.5296,496000.0
2014-10-13 09:30:00,49.69,50.3,49.68,50.22,424500.0,41.4545,41.9634,41.4462,41.8967,424500.0
2014-10-13 10:00:00,50.23,50.27,49.99,50.05,206300.0,41.905,41.9384,41.7048,41.7548,206300.0
2014-10-13 10:30:00,50.05,50.13,49.98,50.05,256000.0,41.7548,41.8216,41.6964,41.7548,256000.0
2014-10-13 11:00:00,50.06,50.3,50.06,50.16,303300.0,41.7632,41.9634,41.7632,41.8466,303300.0
2014-10-13 11:30:00,50.17,50.38,50.09,50.35,229300.0,41.855,42.0301,41.7882,42.0051,229300.0
2014-10-13 12:00:00,50.35,50.37,50.19,50.32,117300.0,42.0051,42.0218,41.8716,41.9801,117300.0
2014-10-13 12:30:00,50.32,50.45,50.32,50.37,100800.0,41.9801,42.0885,41.9801,42.0218,100800.0
2014-10-13 13:00:00,50.37,50.4,50.18,50.25,76100.0,42.0218,42.0468,41.8633,41.9217,76100.0
2014-10-13 13:30:00,50.24,50.24,50.09,50.15,81800.0,41.9134,41.9134,41.7882,41.8383,81800.0
2014-10-13 14:00:00,50.16,50.21,50.11,50.2,102500.0,41.8466,41.8883,41.8049,41.88,102500.0
2014-10-13 14:30:00,50.2,50.2,50.08,50.09,130500.0,41.88,41.88,41.7799,41.7882,130500.0
2014-10-13 15:00:00,50.09,50.11,49.94,49.98,143400.0,41.7882,41.8049,41.6631,41.6964,143400.0
2014-10-13 15:30:00,49.97,49.98,49.48,49.54,622200.0,41.6881,41.6964,41.2793,41.3294,622200.0
2014-10-14 09:30:00,49.81,50.44,49.76,50.42,278100.0,41.5546,42.0802,41.5129,42.0635,278100.0
2014-10-14 10:00:00,50.43,50.5,50.35,50.4,206800.0,42.0719,42.1303,42.0051,42.0468,206800.0
2014-10-14 10:30:00,50.41,50.42,50.16,50.19,161000.0,42.0552,42.0635,41.8466,41.8716,161000.0
2014-10-14 11:00:00,50.18,50.25,50.08,50.2,217400.0,41.8633,41.9217,41.7799,41.88,217400.0
2014-10-14 11:30:00,50.2,50.29,50.17,50.29,106300.0,41.88,41.9551,41.855,41.9551,106300.0
2014-10-14 12:00:00,50.29,50.37,50.23,50.28,170800.0,41.9551,42.0218,41.905,41.9467,170800.0
2014-10-14 12:30:00,50.28,50.33,50.25,50.29,134400.0,41.9467,41.9884,41.9217,41.9551,134400.0
2014-10-14 13:00:00,50.29,50.3,50.19,50.19,107400.0,41.9551,41.9634,41.8716,41.8716,107400.0
2014-10-14 13:30:00,50.19,50.23,50.05,50.16,105000.0,41.8716,41.905,41.7548,41.8466,105000.0
2014-10-14 14:00:00,50.15,50.23,50.05,50.09,123900.0,41.8383,41.905,41.7548,41.7882,123900.0
2014-10-14 14:30:00,50.08,50.11,49.87,49.92,239600.0,41.7799,41.8049,41.6047,41.6464,239600.0
2014-10-14 15:00:00,49.92,49.97,49.7,49.84,248200.0,41.6464,41.6881,41.4628,41.5796,248200.0
2014-10-14 15:30:00,49.84,50.02,49.78,49.91,662900.0,41.5796,41.7298,41.5296,41.638,662900.0
2014-10-15 09:30:00,49.19,49.46,49.01,49.45,170900.0,41.0374,41.2626,40.8872,41.2543,170900.0
2014-10-15 10:00:00,49.44,49.59,49.33,49.37,122600.0,41.2459,41.3711,41.1542,41.1875,122600.0
2014-10-15 10:30:00,49.37,49.38,49.16,49.26,119200.0,41.1875,41.1959,41.0123,41.0958,119200.0
2014-10-15 11:00:00,49.27,49.41,49.14,49.17,116100.0,41.1041,41.2209,40.9957,41.0207,116100.0
2014-10-15 11:30:00,49.16,49.26,48.93,49.1,146900.0,41.0123,41.0958,40.8205,40.9623,146900.0
2014-10-15 12:00:00,49.09,49.26,48.97,49.24,326900.0,40.9539,41.0958,40.8538,41.0791,326900.0
2014-10-15 12:30:00,49.23,49.3,49.0,49.05,252800.0,41.0707,41.1291,40.8789,40.9206,252800.0
2014-10-15 13:00:00,49.04,49.14,48.66,48.75,216200.0,40.9122,40.9957,40.5952,40.6703,216200.0
2014-10-15 13:30:00,48.74,49.0,48.71,48.81,225400.0,40.662,40.8789,40.6369,40.7204,225400.0
2014-10-15 14:00:00,48.8,49.0,48.68,48.9,193300.0,40.712,40.8789,40.6119,40.7954,193300.0
2014-10-15 14:30:00,48.91,49.25,48.87,49.22,165800.0,40.8038,41.0874,40.7704,41.0624,165800.0
2014-10-15 15:00:00,49.23,49.47,49.1,49.47,288800.0,41.0707,41.271,40.9623,41.271,288800.0
2014-10-15 15:30:00,49.47,49.7,49.4,49.51,752000.0,41.271,41.4628,41.2126,41.3043,752000.0
2014-10-16 09:30:00,48.71,49.32,48.71,49.32,186900.0,40.6369,41.1458,40.6369,41.1458,186900.0
2014-10-16 10:00:00,49.33,49.69,49.13,49.36,350000.0,41.1542,41.4545,40.9873,41.1792,350000.0
2014-10-16 10:30:00,49.32,49.46,49.28,49.33,227400.0,41.1458,41.2626,41.1125,41.1542,227400.0
2014-10-16 11:00:00,49.33,49.44,49.23,49.38,202200.0,41.1542,41.2459,41.0707,41.1959,202200.0
2014-10-16 11:30:00,49.39,49.45,49.29,49.35,219800.0,41.2042,41.2543,41.1208,41.1709,219800.0
2014-10-16 12:00:00,49.34,49.49,49.27,49.42,123200.0,41.1625,41.2877,41.1041,41.2293,123200.0
2014-10-16 12:30:00,49.43,49.49,49.36,49.45,126200.0,41.2376,41.2877,41.1792,41.2543,126200.0
2014-10-16 13:00:00,49.45,49.71,49.45,49.66,112500.0,41.2543,41.4712,41.2543,41.4295,112500.0
2014-10-16 13:30:00,49.65,49.76,49.6,49.6,117600.0,41.4211,41.5129,41.3794,41.3794,117600.0
2014-10-16 14:00:00,49.6,49.77,49.59,49.75,186500.0,41.3794,41.5212,41.3711,41.5046,186500.0
2014-10-16 14:30:00,49.76,49.8,49.68,49.73,222900.0,41.5129,41.5463,41.4462,41.4879,222900.0
2014-10-16 15:00:00,49.73,49.84,49.68,49.75,365000.0,41.4879,41.5796,41.4462,41.5046,365000.0
2014-10-16 15:30:00,49.76,49.83,49.69,49.69,517600.0,41.5129,41.5713,41.4545,41.4545,517600.0
2014-10-17 09:30:00,50.34,50.34,49.95,50.09,350200.0,41.9968,41.9968,41.6714,41.7882,350200.0
2014-10-17 10:00:00,50.08,50.38,50.08,50.38,83400.0,41.7799,42.0301,41.7799,42.0301,83400.0
2014-10-17 10:30:00,50.4,50.48,50.35,50.43,71400.0,42.0468,42.1136,42.0051,42.0719,71400.0
2014-10-17 11:00:00,50.42,50.51,50.38,50.49,88800.0,42.0635,42.1386,42.0301,42.1219,88800.0
2014-10-17 11:30:00,50.49,50.72,50.47,50.7,85300.0,42.1219,42.3138,42.1052,42.2971,85300.0
2014-10-17 12:00:00,50.7,50.79,50.61,50.65,116300.0,42.2971,42.3722,42.222,42.2554,116300.0
2014-10-17 12:30:00,50.65,50.74,50.56,50.62,96700.0,42.2554,42.3305,42.1803,42.2304,96700.0
2014-10-17 13:00:00,50.62,50.66,50.49,50.56,70400.0,42.2304,42.2637,42.1219,42.1803,70400.0
2014-10-17 13:30:00,50.55,50.58,50.4,50.45,99500.0,42.172,42.197,42.0468,42.0885,99500.0
2014-10-17 14:00:00,50.45,50.45,50.29,50.39,112700.0,42.0885,42.0885,41.9551,42.0385,112700.0
2014-10-17 14:30:00,50.38,50.51,50.36,50.48,88000.0,42.0301,42.1386,42.0135,42.1136,88000.0
2014-10-17 15:00:00,50.48,50.64,50.35,50.61,150600.0,42.1136,42.2471,42.0051,42.222,150600.0
2014-10-17 15:30:00,50.61,50.74,50.57,50.62,544500.0,42.222,42.3305,42.1887,42.2304,544500.0
2014-10-20 09:30:00,50.48,50.72,50.31,50.63,112400.0,42.1136,42.3138,41.9717,42.2387,112400.0
2014-10-20 10:00:00,50.63,50.67,50.45,50.61,72100.0,42.2387,42.2721,42.0885,42.222,72100.0
2014-10-20 10:30:00,50.6,50.66,50.49,50.51,81300.0,42.2137,42.2637,42.1219,42.1386,81300.0
2014-10-20 11:00:00,50.51,50.64,50.44,50.53,70900.0,42.1386,42.2471,42.0802,42.1553,70900.0
2014-10-20 11:30:00,50.52,50.52,50.4,50.47,84700.0,42.1469,42.1469,42.0468,42.1052,84700.0
2014-10-20 12:00:00,50.47,50.57,50.47,50.48,57900.0,42.1052,42.1887,42.1052,42.1136,57900.0
2014-10-20 12:30:00,50.48,50.48,50.35,50.37,63000.0,42.1136,42.1136,42.0051,42.0218,63000.0
2014-10-20 13:00:00,50.37,50.55,50.35,50.54,73700.0,42.0218,42.172,42.0051,42.1636,73700.0
2014-10-20 13:30:00,50.54,50.57,50.5,50.52,39300.0,42.1636,42.1887,42.1303,42.1469,39300.0
2014-10-20 14:00:00,50.5,50.6,50.46,50.51,87800.0,42.1303,42.2137,42.0969,42.1386,87800.0
2014-10-20 14:30:00,50.5,50.56,50.5,50.52,76000.0,42.1303,42.1803,42.1303,42.1469,76000.0
2014-10-20 15:00:00,50.52,50.65,50.52,50.55,138700.0,42.1469,42.2554,42.1469,42.172,138700.0
2014-10-20 15:30:00,50.56,50.63,50.52,50.57,384100.0,42.1803,42.2387,42.1469,42.1887,384100.0
2014-10-21 09:30:00,50.83,51.01,50.68,50.98,107900.0,42.4056,42.5557,42.2804,42.5307,107900.0
2014-10-21 10:00:00,50.98,51.0,50.83,50.92,162100.0,42.5307,42.5474,42.4056,42.4806,162100.0
2014-10-21 10:30:00,50.92,50.94,50.83,50.87,220600.0,42.4806,42.4973,42.4056,42.4389,220600.0
2014-10-21 11:00:00,50.86,50.97,50.85,50.85,315700.0,42.4306,42.5224,42.4223,42.4223,315700.0
2014-10-21 11:30:00,50.85,51.01,50.85,50.95,435800.0,42.4223,42.5557,42.4223,42.5057,435800.0
2014-10-21 12:00:00,50.96,51.1,50.93,51.1,272000.0,42.514,42.6308,42.489,42.6308,272000.0
2014-10-21 12:30:00,51.11,51.27,51.09,51.19,241200.0,42.6392,42.7726,42.6225,42.7059,241200.0
2014-10-21 13:00:00,51.18,51.19,51.07,51.09,124200.0,42.6976,42.7059,42.6058,42.6225,124200.0
2014-10-21 13:30:00,51.09,51.27,51.08,51.18,188400.0,42.6225,42.7726,42.6141,42.6976,188400.0
2014-10-21 14:00:00,51.18,51.24,51.16,51.24,102400.0,42.6976,42.7476,42.6809,42.7476,102400.0
2014-10-21 14:30:00,51.23,51.29,51.21,51.26,106600.0,42.7393,42.7893,42.7226,42.7643,106600.0
2014-10-21 15:00:00,51.27,51.35,51.24,51.35,231200.0,42.7726,42.8394,42.7476,42.8394,231200.0
2014-10-21 15:30:00,51.35,51.39,51.25,51.39,598200.0,42.8394,42.8728,42.756,42.8728,598200.0
2014-10-22 09:30:00,51.41,51.43,51.22,51.31,91500.0,42.8894,42.9061,42.7309,42.806,91500.0
2014-10-22 10:00:00,51.32,51.37,51.16,51.37,90500.0,42.8144,42.8561,42.6809,42.8561,90500.0
2014-10-22 10:30:00,51.36,51.47,51.31,51.32,106100.0,42.8477,42.9395,42.806,42.8144,106100.0
2014-10-22 11:00:00,51.32,51.55,51.32,51.51,118800.0,42.8144,43.0062,42.8144,42.9729,118800.0
2014-10-22 11:30:00,51.5,51.58,51.48,51.53,71100.0,42.9645,43.0313,42.9478,42.9895,71100.0
2014-10-22 12:00:00,51.52,51.54,51.38,51.44,62000.0,42.9812,42.9979,42.8644,42.9145,62000.0
2014-10-22 12:30:00,51.44,51.45,51.28,51.4,100000.0,42.9145,42.9228,42.781,42.8811,100000.0
2014-10-22 13:00:00,51.4,51.43,51.25,51.31,82000.0,42.8811,42.9061,42.756,42.806,82000.0
2014-10-22 13:30:00,51.31,51.36,51.22,51.22,134900.0,42.806,42.8477,42.7309,42.7309,134900.0
2014-10-22 14:00:00,51.22,51.29,51.18,51.26,95100.0,42.7309,42.7893,42.6976,42.7643,95100.0
2014-10-22 14:30:00,51.26,51.32,51.2,51.32,113600.0,42.7643,42.8144,42.7142,42.8144,113600.0
2014-10-22 15:00:00,51.31,51.33,51.25,51.3,152600.0,42.806,42.8227,42.756,42.7977,152600.0
2014-10-22 15:30:00,51.3,51.3,51.06,51.07,327400.0,42.7977,42.7977,42.5974,42.6058,327400.0
2014-10-23 09:30:00,51.66,51.66,51.38,51.39,68700.0,43.098,43.098,42.8644,42.8728,68700.0
2014-10-23 10:00:00,51.4,51.48,51.31,51.32,72400.0,42.8811,42.9478,42.806,42.8144,72400.0
2014-10-23 10:30:00,51.32,51.41,51.27,51.39,49900.0,42.8144,42.8894,42.7726,42.8728,49900.0
2014-10-23 11:00:00,51.4,51.44,51.28,51.28,68200.0,42.8811,42.9145,42.781,42.781,68200.0
2014-10-23 11:30:00,51.28,51.36,51.19,51.2,75700.0,42.781,42.8477,42.7059,42.7142,75700.0
2014-10-23 12:00:00,51.21,51.26,51.18,51.25,67400.0,42.7226,42.7643,42.6976,42.756,67400.0
2014-10-23 12:30:00,51.25,51.25,51.14,51.15,49200.0,42.756,42.756,42.6642,42.6725,49200.0
2014-10-23 13:00:00,51.15,51.27,51.14,51.27,45900.0,42.6725,42.7726,42.6642,42.7726,45900.0
2014-10-23 13:30:00,51.27,51.33,51.25,51.26,98900.0,42.7726,42.8227,42.756,42.7643,98900.0
2014-10-23 14:00:00,51.26,51.37,51.26,51.35,82200.0,42.7643,42.8561,42.7643,42.8394,82200.0
2014-10-23 14:30:00,51.36,51.37,51.12,51.23,105500.0,42.8477,42.8561,42.6475,42.7393,105500.0
2014-10-23 15:00:00,51.23,51.23,51.06,51.08,135700.0,42.7393,42.7393,42.5974,42.6141,135700.0
2014-10-23 15:30:00,51.08,51.24,51.06,51.16,301100.0,42.6141,42.7476,42.5974,42.6809,301100.0
2014-10-24 09:30:00,51.13,51.3,50.93,51.2,49600.0,42.6558,42.7977,42.489,42.7142,49600.0
2014-10-24 10:00:00,51.19,51.27,51.03,51.1,97800.0,42.7059,42.7726,42.5724,42.6308,97800.0
2014-10-24 10:30:00,51.1,51.3,51.1,51.3,38600.0,42.6308,42.7977,42.6308,42.7977,38600.0
2014-10-24 11:00:00,51.3,51.39,51.28,51.37,24900.0,42.7977,42.8728,42.781,42.8561,24900.0
2014-10-24 11:30:00,51.36,51.5,51.36,51.46,37300.0,42.8477,42.9645,42.8477,42.9312,37300.0
2014-10-24 12:00:00,51.45,51.53,51.44,51.49,51500.0,42.9228,42.9895,42.9145,42.9562,51500.0
2014-10-24 12:30:00,51.5,51.5,51.36,51.39,35300.0,42.9645,42.9645,42.8477,42.8728,35300.0
2014-10-24 13:00:00,51.4,51.44,51.32,51.35,85400.0,42.8811,42.9145,42.8144,42.8394,85400.0
2014-10-24 13:30:00,51.35,51.45,51.34,51.43,57700.0,42.8394,42.9228,42.831,42.9061,57700.0
2014-10-24 14:00:00,51.44,51.55,51.42,51.52,41300.0,42.9145,43.0062,42.8978,42.9812,41300.0
2014-10-24 14:30:00,51.53,51.63,51.52,51.55,48900.0,42.9895,43.073,42.9812,43.0062,48900.0
2014-10-24 15:00:00,51.55,51.6,51.49,51.5,46000.0,43.0062,43.0479,42.9562,42.9645,46000.0
2014-10-24 15:30:00,51.51,51.65,51.48,51.62,260700.0,42.9729,43.0897,42.9478,43.0646,260700.0
2014-10-27 09:30:00,51.66,51.66,51.48,51.57,102200.0,43.098,43.098,42.9478,43.0229,102200.0
2014-10-27 10:00:00,51.57,51.79,51.53,51.77,55600.0,43.0229,43.2065,42.9895,43.1898,55600.0
2014-10-27 10:30:00,51.77,51.92,51.71,51.84,76700.0,43.1898,43.3149,43.1397,43.2482,76700.0
2014-10-27 11:00:00,51.84,51.96,51.78,51.8,69400.0,43.2482,43.3483,43.1981,43.2148,69400.0
2014-10-27 11:30:00,51.81,51.82,51.62,51.68,57600.0,43.2231,43.2315,43.0646,43.1147,57600.0
2014-10-27 12:00:00,51.69,51.76,51.66,51.68,45100.0,43.123,43.1814,43.098,43.1147,45100.0
2014-10-27 12:30:00,51.68,51.78,51.66,51.74,51300.0,43.1147,43.1981,43.098,43.1647,51300.0
2014-10-27 13:00:00,51.75,51.83,51.74,51.76,67700.0,43.1731,43.2398,43.1647,43.1814,67700.0
2014-10-27 13:30:00,51.76,51.77,51.71,51.75,54600.0,43.1814,43.1898,43.1397,43.1731,54600.0
2014-10-27 14:00:00,51.74,51.81,51.7,51.74,53000.0,43.1647,43.2231,43.1314,43.1647,53000.0
2014-10-27 14:30:00,51.74,51.8,51.7,51.72,83700.0,43.1647,43.2148,43.1314,43.1481,83700.0
2014-10-27 15:00:00,51.73,51.77,51.72,51.73,77000.0,43.1564,43.1898,43.1481,43.1564,77000.0
2014-10-27 15:30:00,51.74,51.8,51.72,51.74,212400.0,43.1647,43.2148,43.1481,43.1647,212400.0
2014-10-28 09:30:00,52.23,53.0,52.03,52.41,245200.0,43.5735,44.2159,43.4067,43.7237,245200.0
2014-10-28 10:00:00,52.48,52.64,52.4,52.46,91100.0,43.7821,43.9156,43.7154,43.7654,91100.0
2014-10-28 10:30:00,52.45,52.54,52.37,52.42,84000.0,43.7571,43.8322,43.6903,43.732,84000.0
2014-10-28 11:00:00,52.43,52.58,52.42,52.54,132900.0,43.7404,43.8655,43.732,43.8322,132900.0
2014-10-28 11:30:00,52.54,52.75,52.52,52.72,126100.0,43.8322,44.0073,43.8155,43.9823,126100.0
2014-10-28 12:00:00,52.71,52.74,52.61,52.7,90600.0,43.974,43.999,43.8906,43.9656,90600.0
2014-10-28 12:30:00,52.71,52.75,52.48,52.51,80500.0,43.974,44.0073,43.7821,43.8071,80500.0
2014-10-28 13:00:00,52.51,52.55,52.49,52.5,45400.0,43.8071,43.8405,43.7904,43.7988,45400.0
2014-10-28 13:30:00,52.49,52.58,52.49,52.55,83900.0,43.7904,43.8655,43.7904,43.8405,83900.0
2014-10-28 14:00:00,52.55,52.59,52.51,52.59,60000.0,43.8405,43.8739,43.8071,43.8739,60000.0
2014-10-28 14:30:00,52.58,52.62,52.52,52.62,84400.0,43.8655,43.8989,43.8155,43.8989,84400.0
2014-10-28 15:00:00,52.61,52.94,52.61,52.92,221200.0,43.8906,44.1659,43.8906,44.1492,221200.0
2014-10-28 15:30:00,52.92,53.06,52.81,52.93,547100.0,44.1492,44.266,44.0574,44.1575,547100.0
2014-10-29 09:30:00,53.07,53.11,52.8,53.1,163700.0,44.2743,44.3077,44.0491,44.2993,163700.0
2014-10-29 10:00:00,53.09,53.09,52.71,52.74,173400.0,44.291,44.291,43.974,43.999,173400.0
2014-10-29 10:30:00,52.75,52.81,52.72,52.75,123300.0,44.0073,44.0574,43.9823,44.0073,123300.0
2014-10-29 11:00:00,52.75,53.16,52.75,53.12,169100.0,44.0073,44.3494,44.0073,44.316,169100.0
2014-10-29 11:30:00,53.12,53.12,52.86,52.92,106800.0,44.316,44.316,44.0991,44.1492,106800.0
2014-10-29 12:00:00,52.92,52.92,52.79,52.82,36900.0,44.1492,44.1492,44.0407,44.0657,36900.0
2014-10-29 12:30:00,52.81,52.94,52.8,52.92,52200.0,44.0574,44.1659,44.0491,44.1492,52200.0
2014-10-29 13:00:00,52.93,52.93,52.78,52.79,45800.0,44.1575,44.1575,44.0324,44.0407,45800.0
2014-10-29 13:30:00,52.79,52.85,52.74,52.8,82100.0,44.0407,44.0908,43.999,44.0491,82100.0
2014-10-29 14:00:00,52.79,52.79,52.51,52.78,171100.0,44.0407,44.0407,43.8071,44.0324,171100.0
2014-10-29 14:30:00,52.77,52.9,52.64,52.79,103200.0,44.024,44.1325,43.9156,44.0407,103200.0
2014-10-29 15:00:00,52.78,52.85,52.61,52.8,122800.0,44.0324,44.0908,43.8906,44.0491,122800.0
2014-10-29 15:30:00,52.81,52.98,52.8,52.87,279400.0,44.0574,44.1992,44.0491,44.1075,279400.0
2014-10-30 09:30:00,52.84,53.13,52.72,52.86,130400.0,44.0824,44.3244,43.9823,44.0991,130400.0
2014-10-30 10:00:00,52.86,53.07,52.79,53.06,56700.0,44.0991,44.2743,44.0407,44.266,56700.0
2014-10-30 10:30:00,53.08,53.2,52.99,53.19,102900.0,44.2827,44.3828,44.2076,44.3744,102900.0
2014-10-30 11:00:00,53.2,53.29,53.19,53.24,87600.0,44.3828,44.4579,44.3744,44.4161,87600.0
2014-10-30 11:30:00,53.24,53.31,53.19,53.29,50700.0,44.4161,44.4745,44.3744,44.4579,50700.0
2014-10-30 12:00:00,53.27,53.35,53.27,53.3,45600.0,44.4412,44.5079,44.4412,44.4662,45600.0
2014-10-30 12:30:00,53.3,53.37,53.29,53.36,40200.0,44.4662,44.5246,44.4579,44.5162,40200.0
2014-10-30 13:00:00,53.35,53.52,53.34,53.47,65200.0,44.5079,44.6497,44.4996,44.608,65200.0
2014-10-30 13:30:00,53.46,53.59,50.79,53.57,89100.0,44.5997,44.7081,42.3722,44.6914,89100.0
2014-10-30 14:00:00,53.56,53.6,53.47,53.47,48800.0,44.6831,44.7165,44.608,44.608,48800.0
2014-10-30 14:30:00,53.47,53.5,53.27,53.3,53200.0,44.608,44.633,44.4412,44.4662,53200.0
2014-10-30 15:00:00,53.3,53.37,53.25,53.29,77300.0,44.4662,44.5246,44.4245,44.4579,77300.0
2014-10-30 15:30:00,53.28,53.36,53.26,53.35,271600.0,44.4495,44.5162,44.4328,44.5079,271600.0
2014-10-31 09:30:00,54.07,54.1,53.89,54.07,156200.0,45.1086,45.1336,44.9584,45.1086,156200.0
2014-10-31 10:00:00,54.06,54.15,53.97,54.13,69500.0,45.1002,45.1753,45.0251,45.1586,69500.0
2014-10-31 10:30:00,54.14,54.24,54.06,54.22,65500.0,45.167,45.2504,45.1002,45.2337,65500.0
2014-10-31 11:00:00,54.23,54.3,54.12,54.28,67400.0,45.2421,45.3005,45.1503,45.2838,67400.0
2014-10-31 11:30:00,54.28,54.29,54.18,54.19,93300.0,45.2838,45.2921,45.2003,45.2087,93300.0
2014-10-31 12:00:00,54.18,54.19,54.08,54.13,48500.0,45.2003,45.2087,45.1169,45.1586,48500.0
2014-10-31 12:30:00,54.13,54.18,54.12,54.18,41700.0,45.1586,45.2003,45.1503,45.2003,41700.0
2014-10-31 13:00:00,54.18,54.21,54.11,54.17,45900.0,45.2003,45.2254,45.1419,45.192,45900.0
2014-10-31 13:30:00,54.18,54.18,54.05,54.07,44800.0,45.2003,45.2003,45.0919,45.1086,44800.0
2014-10-31 14:00:00,54.06,54.19,54.05,54.19,59700.0,45.1002,45.2087,45.0919,45.2087,59700.0
2014-10-31 14:30:00,54.19,54.19,54.1,54.15,131000.0,45.2087,45.2087,45.1336,45.1753,131000.0
2014-10-31 15:00:00,54.15,54.21,54.12,54.21,203500.0,45.1753,45.2254,45.1503,45.2254,203500.0
2014-10-31 15:30:00,54.21,54.39,54.19,54.37,569600.0,45.2254,45.3755,45.2087,45.3589,569600.0
2014-11-03 09:30:00,54.3,54.72,54.3,54.38,140500.0,45.3005,45.6508,45.3005,45.3672,140500.0
2014-11-03 10:00:00,54.4,54.6,54.37,54.39,211600.0,45.3839,45.5507,45.3589,45.3755,211600.0
2014-11-03 10:30:00,54.4,54.56,54.4,54.56,72200.0,45.3839,45.5174,45.3839,45.5174,72200.0
2014-11-03 11:00:00,54.55,54.63,54.53,54.55,72300.0,45.509,45.5758,45.4923,45.509,72300.0
2014-11-03 11:30:00,54.55,54.6,54.53,54.59,48300.0,45.509,45.5507,45.4923,45.5424,48300.0
2014-11-03 12:00:00,54.59,54.72,54.57,54.7,64500.0,45.5424,45.6508,45.5257,45.6342,64500.0
2014-11-03 12:30:00,54.7,54.74,54.67,54.72,68500.0,45.6342,45.6675,45.6091,45.6508,68500.0
2014-11-03 13:00:00,54.71,54.75,54.65,54.73,51800.0,45.6425,45.6759,45.5924,45.6592,51800.0
2014-11-03 13:30:00,54.73,54.76,54.7,54.75,84100.0,45.6592,45.6842,45.6342,45.6759,84100.0
2014-11-03 14:00:00,54.74,54.77,54.69,54.72,69300.0,45.6675,45.6926,45.6258,45.6508,69300.0
2014-11-03 14:30:00,54.72,54.77,54.72,54.74,132200.0,45.6508,45.6926,45.6508,45.6675,132200.0
2014-11-03 15:00:00,54.74,54.75,54.55,54.55,162100.0,45.6675,45.6759,45.509,45.509,162100.0
2014-11-03 15:30:00,54.55,54.74,54.55,54.73,473200.0,45.509,45.6675,45.509,45.6592,473200.0
2014-11-04 09:30:00,54.67,55.1,54.57,55.08,173500.0,45.6091,45.9679,45.5257,45.9512,173500.0
2014-11-04 10:00:00,55.08,55.25,55.04,55.19,211200.0,45.9512,46.093,45.9178,46.0429,211200.0
2014-11-04 10:30:00,55.18,55.2,55.02,55.09,207100.0,46.0346,46.0513,45.9011,45.9595,207100.0
2014-11-04 11:00:00,55.09,55.25,55.0,55.23,252900.0,45.9595,46.093,45.8844,46.0763,252900.0
2014-11-04 11:30:00,55.24,55.24,55.12,55.17,137300.0,46.0847,46.0847,45.9846,46.0263,137300.0
2014-11-04 12:00:00,55.17,55.37,55.17,55.34,113100.0,46.0263,46.1931,46.0263,46.1681,113100.0
2014-11-04 12:30:00,55.35,55.45,55.28,55.34,155600.0,46.1764,46.2599,46.118,46.1681,155600.0
2014-11-04 13:00:00,55.35,55.5,55.29,55.46,394600.0,46.1764,46.3016,46.1264,46.2682,394600.0
2014-11-04 13:30:00,55.47,55.6,55.46,55.53,213200.0,46.2765,46.385,46.2682,46.3266,213200.0
2014-11-04 14:00:00,55.53,55.54,55.36,55.36,214600.0,46.3266,46.3349,46.1848,46.1848,214600.0
2014-11-04 14:30:00,55.35,55.46,55.33,55.44,345700.0,46.1764,46.2682,46.1597,46.2515,345700.0
2014-11-04 15:00:00,55.44,55.46,55.26,55.28,512100.0,46.2515,46.2682,46.1013,46.118,512100.0
2014-11-04 15:30:00,55.28,55.3,55.11,55.15,625800.0,46.118,46.1347,45.9762,46.0096,625800.0
2014-11-05 09:30:00,55.49,55.71,55.37,55.66,146100.0,46.2932,46.4768,46.1931,46.4351,146100.0
2014-11-05 10:00:00,55.66,55.73,55.53,55.56,106700.0,46.4351,46.4935,46.3266,46.3516,106700.0
2014-11-05 10:30:00,55.56,55.56,55.33,55.54,96200.0,46.3516,46.3516,46.1597,46.3349,96200.0
2014-11-05 11:00:00,55.55,55.61,55.5,55.51,88500.0,46.3433,46.3933,46.3016,46.3099,88500.0
2014-11-05 11:30:00,55.51,55.52,55.37,55.49,125600.0,46.3099,46.3183,46.1931,46.2932,125600.0
2014-11-05 12:00:00,55.49,55.56,55.46,55.51,41600.0,46.2932,46.3516,46.2682,46.3099,41600.0
2014-11-05 12:30:00,55.51,55.58,55.5,55.5,56000.0,46.3099,46.3683,46.3016,46.3016,56000.0
2014-11-05 13:00:00,55.51,55.55,55.47,55.47,51300.0,46.3099,46.3433,46.2765,46.2765,51300.0
2014-11-05 13:30:00,55.48,55.49,55.38,55.41,53500.0,46.2849,46.2932,46.2015,46.2265,53500.0
2014-11-05 14:00:00,55.41,55.57,55.37,55.52,106200.0,46.2265,46.36,46.1931,46.3183,106200.0
2014-11-05 14:30:00,55.52,55.57,55.5,55.54,88000.0,46.3183,46.36,46.3016,46.3349,88000.0
2014-11-05 15:00:00,55.54,55.55,55.39,55.39,211200.0,46.3349,46.3433,46.2098,46.2098,211200.0
2014-11-05 15:30:00,55.39,55.51,55.37,55.46,451400.0,46.2098,46.3099,46.1931,46.2682,451400.0
2014-11-06 09:30:00,55.61,55.66,55.24,55.64,62400.0,46.3933,46.4351,46.0847,46.4184,62400.0
2014-11-06 10:00:00,55.63,55.7,55.46,55.66,53900.0,46.41,46.4684,46.2682,46.4351,53900.0
2014-11-06 10:30:00,55.65,55.77,55.59,55.74,41300.0,46.4267,46.5268,46.3767,46.5018,41300.0
2014-11-06 11:00:00,55.73,55.89,55.72,55.85,39700.0,46.4935,46.6269,46.4851,46.5936,39700.0
2014-11-06 11:30:00,55.86,55.9,55.82,55.87,47000.0,46.6019,46.6353,46.5685,46.6102,47000.0
2014-11-06 12:00:00,55.87,55.87,55.76,55.77,43900.0,46.6102,46.6102,46.5185,46.5268,43900.0
2014-11-06 12:30:00,55.77,55.8,55.75,55.78,41400.0,46.5268,46.5519,46.5101,46.5352,41400.0
2014-11-06 13:00:00,55.77,55.83,55.75,55.83,41700.0,46.5268,46.5769,46.5101,46.5769,41700.0
2014-11-06 13:30:00,55.83,55.87,55.79,55.87,54900.0,46.5769,46.6102,46.5435,46.6102,54900.0
2014-11-06 14:00:00,55.87,55.91,55.84,55.88,46100.0,46.6102,46.6436,46.5852,46.6186,46100.0
2014-11-06 14:30:00,55.88,55.89,55.78,55.79,74000.0,46.6186,46.6269,46.5352,46.5435,74000.0
2014-11-06 15:00:00,55.79,55.83,55.7,55.82,150900.0,46.5435,46.5769,46.4684,46.5685,150900.0
2014-11-06 15:30:00,55.83,55.9,55.79,55.85,277500.0,46.5769,46.6353,46.5435,46.5936,277500.0
2014-11-07 09:30:00,55.87,55.9,55.67,55.81,51000.0,46.6102,46.6353,46.4434,46.5602,51000.0
2014-11-07 10:00:00,55.79,55.99,55.77,55.86,51700.0,46.5435,46.7104,46.5268,46.6019,51700.0
2014-11-07 10:30:00,55.86,55.94,55.81,55.9,56200.0,46.6019,46.6686,46.5602,46.6353,56200.0
2014-11-07 11:00:00,55.89,55.94,55.86,55.92,69100.0,46.6269,46.6686,46.6019,46.652,69100.0
2014-11-07 11:30:00,55.92,55.94,55.81,55.82,52300.0,46.652,46.6686,46.5602,46.5685,52300.0
2014-11-07 12:00:00,55.82,55.82,55.76,55.8,37400.0,46.5685,46.5685,46.5185,46.5519,37400.0
2014-11-07 12:30:00,55.8,55.83,55.77,55.82,47200.0,46.5519,46.5769,46.5268,46.5685,47200.0
2014-11-07 13:00:00,55.82,55.86,55.81,55.86,38800.0,46.5685,46.6019,46.5602,46.6019,38800.0
2014-11-07 13:30:00,55.86,55.89,55.84,55.87,89300.0,46.6019,46.6269,46.5852,46.6102,89300.0
2014-11-07 14:00:00,55.87,55.88,55.81,55.83,39300.0,46.6102,46.6186,46.5602,46.5769,39300.0
2014-11-07 14:30:00,55.83,55.83,55.72,55.73,80200.0,46.5769,46.5769,46.4851,46.4935,80200.0
2014-11-07 15:00:00,55.73,55.78,55.71,55.74,78900.0,46.4935,46.5352,46.4768,46.5018,78900.0
2014-11-07 15:30:00,55.74,55.82,55.69,55.82,353200.0,46.5018,46.5685,46.4601,46.5685,353200.0
2014-11-10 09:30:00,55.66,55.99,55.66,55.99,52500.0,46.4351,46.7104,46.4351,46.7104,52500.0
2014-11-10 10:00:00,55.99,56.1,55.97,55.98,78900.0,46.7104,46.8021,46.6937,46.702,78900.0
2014-11-10 10:30:00,55.98,56.12,55.98,56.11,45000.0,46.702,46.8188,46.702,46.8105,45000.0
2014-11-10 11:00:00,56.11,56.17,56.1,56.15,71600.0,46.8105,46.8605,46.8021,46.8438,71600.0
2014-11-10 11:30:00,56.15,56.24,56.15,56.17,22300.0,46.8438,46.9189,46.8438,46.8605,22300.0
2014-11-10 12:00:00,56.18,56.18,56.0,56.02,77000.0,46.8689,46.8689,46.7187,46.7354,77000.0
2014-11-10 12:30:00,56.03,56.04,55.94,55.94,34900.0,46.7437,46.7521,46.6686,46.6686,34900.0
2014-11-10 13:00:00,55.95,55.98,55.91,55.92,51400.0,46.677,46.702,46.6436,46.652,51400.0
2014-11-10 13:30:00,55.93,55.97,55.92,55.95,50600.0,46.6603,46.6937,46.652,46.677,50600.0
2014-11-10 14:00:00,55.95,56.09,55.94,56.07,68400.0,46.677,46.7938,46.6686,46.7771,68400.0
2014-11-10 14:30:00,56.07,56.07,56.03,56.05,42800.0,46.7771,46.7771,46.7437,46.7604,42800.0
2014-11-10 15:00:00,56.05,56.08,56.02,56.05,95300.0,46.7604,46.7854,46.7354,46.7604,95300.0
2014-11-10 15:30:00,56.06,56.14,56.02,56.12,246400.0,46.7688,46.8355,46.7354,46.8188,246400.0
2014-11-11 09:30:00,56.22,56.35,56.22,56.23,55600.0,46.9022,47.0107,46.9022,46.9106,55600.0
2014-11-11 10:00:00,56.24,56.27,56.14,56.23,53000.0,46.9189,46.944,46.8355,46.9106,53000.0
2014-11-11 10:30:00,56.23,56.29,56.21,56.23,94600.0,46.9106,46.9606,46.8939,46.9106,94600.0
2014-11-11 11:00:00,56.24,56.34,56.19,56.31,52200.0,46.9189,47.0024,46.8772,46.9773,52200.0
2014-11-11 11:30:00,56.31,56.36,56.31,56.36,49000.0,46.9773,47.019,46.9773,47.019,49000.0
2014-11-11 12:00:00,56.35,56.39,56.19,56.19,58700.0,47.0107,47.0441,46.8772,46.8772,58700.0
2014-11-11 12:30:00,56.2,56.23,56.17,56.17,57400.0,46.8856,46.9106,46.8605,46.8605,57400.0
2014-11-11 13:00:00,56.17,56.22,56.12,56.14,42300.0,46.8605,46.9022,46.8188,46.8355,42300.0
2014-11-11 13:30:00,56.14,56.18,56.11,56.18,70400.0,46.8355,46.8689,46.8105,46.8689,70400.0
2014-11-11 14:00:00,56.19,56.21,56.09,56.1,51500.0,46.8772,46.8939,46.7938,46.8021,51500.0
2014-11-11 14:30:00,56.09,56.14,56.08,56.11,37000.0,46.7938,46.8355,46.7854,46.8105,37000.0
2014-11-11 15:00:00,56.11,56.19,56.11,56.14,86800.0,46.8105,46.8772,46.8105,46.8355,86800.0
2014-11-11 15:30:00,56.15,56.21,56.14,56.15,195200.0,46.8438,46.8939,46.8355,46.8438,195200.0
2014-11-12 09:30:00,56.02,56.08,55.9,55.97,57900.0,46.7354,46.7854,46.6353,46.6937,57900.0
2014-11-12 10:00:00,55.96,56.0,55.88,55.89,51300.0,46.6853,46.7187,46.6186,46.6269,51300.0
2014-11-12 10:30:00,55.9,55.9,55.77,55.82,78800.0,46.6353,46.6353,46.5268,46.5685,78800.0
2014-11-12 11:00:00,55.81,55.83,55.72,55.72,72200.0,46.5602,46.5769,46.4851,46.4851,72200.0
2014-11-12 11:30:00,55.73,55.91,55.72,55.89,79700.0,46.4935,46.6436,46.4851,46.6269,79700.0
2014-11-12 12:00:00,55.89,55.92,55.85,55.85,56700.0,46.6269,46.652,46.5936,46.5936,56700.0
2014-11-12 12:30:00,55.86,55.87,55.8,55.83,41600.0,46.6019,46.6102,46.5519,46.5769,41600.0
2014-11-12 13:00:00,55.83,55.9,55.81,55.9,56300.0,46.5769,46.6353,46.5602,46.6353,56300.0
2014-11-12 13:30:00,55.9,55.93,55.85,55.86,65200.0,46.6353,46.6603,46.5936,46.6019,65200.0
2014-11-12 14:00:00,55.87,56.0,55.86,56.0,112000.0,46.6102,46.7187,46.6019,46.7187,112000.0
2014-11-12 14:30:00,56.0,56.02,55.99,56.0,99300.0,46.7187,46.7354,46.7104,46.7187,99300.0
2014-11-12 15:00:00,56.0,56.04,55.97,56.03,129700.0,46.7187,46.7521,46.6937,46.7437,129700.0
2014-11-12 15:30:00,56.04,56.09,56.0,56.03,327900.0,46.7521,46.7938,46.7187,46.7437,327900.0
2014-11-13 09:30:00,55.98,56.21,55.97,56.16,57300.0,46.702,46.8939,46.6937,46.8522,57300.0
2014-11-13 10:00:00,56.18,56.18,56.0,56.11,137600.0,46.8689,46.8689,46.7187,46.8105,137600.0
2014-11-13 10:30:00,56.13,56.29,56.13,56.19,139800.0,46.8272,46.9606,46.8272,46.8772,139800.0
2014-11-13 11:00:00,56.18,56.2,56.08,56.14,31900.0,46.8689,46.8856,46.7854,46.8355,31900.0
2014-11-13 11:30:00,56.14,56.16,56.05,56.05,51200.0,46.8355,46.8522,46.7604,46.7604,51200.0
2014-11-13 12:00:00,56.05,56.06,56.0,56.05,89600.0,46.7604,46.7688,46.7187,46.7604,89600.0
2014-11-13 12:30:00,56.06,56.08,56.0,56.0,47400.0,46.7688,46.7854,46.7187,46.7187,47400.0
2014-11-13 13:00:00,56.01,56.01,55.8,55.84,41900.0,46.727,46.727,46.5519,46.5852,41900.0
2014-11-13 13:30:00,55.84,55.89,55.78,55.89,37400.0,46.5852,46.6269,46.5352,46.6269,37400.0
2014-11-13 14:00:00,55.89,55.9,55.83,55.86,38500.0,46.6269,46.6353,46.5769,46.6019,38500.0
2014-11-13 14:30:00,55.87,55.91,55.85,55.9,49400.0,46.6102,46.6436,46.5936,46.6353,49400.0
2014-11-13 15:00:00,55.89,55.99,55.88,55.9,66400.0,46.6269,46.7104,46.6186,46.6353,66400.0
2014-11-13 15:30:00,55.9,56.02,55.9,55.95,309200.0,46.6353,46.7354,46.6353,46.677,309200.0
2014-11-14 09:30:00,55.83,55.98,55.71,55.92,92200.0,46.5769,46.702,46.4768,46.652,92200.0
2014-11-14 10:00:00,55.92,56.08,55.91,56.04,45900.0,46.652,46.7854,46.6436,46.7521,45900.0
2014-11-14 10:30:00,56.04,56.16,55.99,56.13,71100.0,46.7521,46.8522,46.7104,46.8272,71100.0
2014-11-14 11:00:00,56.13,56.18,56.08,56.1,44600.0,46.8272,46.8689,46.7854,46.8021,44600.0
2014-11-14 11:30:00,56.11,56.14,55.96,55.96,43300.0,46.8105,46.8355,46.6853,46.6853,43300.0
2014-11-14 12:00:00,55.97,55.97,55.84,55.85,46800.0,46.6937,46.6937,46.5852,46.5936,46800.0
2014-11-14 12:30:00,55.85,55.86,55.74,55.74,65600.0,46.5936,46.6019,46.5018,46.5018,65600.0
2014-11-14 13:00:00,55.72,55.75,55.7,55.71,57600.0,46.4851,46.5101,46.4684,46.4768,57600.0
2014-11-14 13:30:00,55.72,55.73,55.64,55.65,70300.0,46.4851,46.4935,46.4184,46.4267,70300.0
2014-11-14 14:00:00,55.65,55.7,55.63,55.68,117100.0,46.4267,46.4684,46.41,46.4517,117100.0
2014-11-14 14:30:00,55.67,55.7,55.66,55.69,76700.0,46.4434,46.4684,46.4351,46.4601,76700.0
2014-11-14 15:00:00,55.7,55.74,55.68,55.73,92800.0,46.4684,46.5018,46.4517,46.4935,92800.0
2014-11-14 15:30:00,55.73,55.82,55.73,55.79,303000.0,46.4935,46.5685,46.4935,46.5435,303000.0
2014-11-17 09:30:00,55.58,55.9,55.58,55.83,277300.0,46.3683,46.6353,46.3683,46.5769,277300.0
2014-11-17 10:00:00,55.83,56.01,55.81,55.98,191200.0,46.5769,46.727,46.5602,46.702,191200.0
2014-11-17 10:30:00,55.98,56.01,55.89,56.01,84100.0,46.702,46.727,46.6269,46.727,84100.0
2014-11-17 11:00:00,56.01,56.03,55.87,55.87,71400.0,46.727,46.7437,46.6102,46.6102,71400.0
2014-11-17 11:30:00,55.86,55.89,55.81,55.88,67000.0,46.6019,46.6269,46.5602,46.6186,67000.0
2014-11-17 12:00:00,55.88,55.94,55.82,55.91,65100.0,46.6186,46.6686,46.5685,46.6436,65100.0
2014-11-17 12:30:00,55.91,56.01,55.91,55.95,51100.0,46.6436,46.727,46.6436,46.677,51100.0
2014-11-17 13:00:00,55.94,55.98,55.91,55.94,55900.0,46.6686,46.702,46.6436,46.6686,55900.0
2014-11-17 13:30:00,55.94,55.97,55.84,55.87,74700.0,46.6686,46.6937,46.5852,46.6102,74700.0
2014-11-17 14:00:00,55.87,55.88,55.75,55.75,35500.0,46.6102,46.6186,46.5101,46.5101,35500.0
2014-11-17 14:30:00,55.75,55.8,55.75,55.78,84100.0,46.5101,46.5519,46.5101,46.5352,84100.0
2014-11-17 15:00:00,55.77,55.79,55.73,55.78,85800.0,46.5268,46.5435,46.4935,46.5352,85800.0
2014-11-17 15:30:00,55.78,55.86,55.75,55.84,293300.0,46.5352,46.6019,46.5101,46.5852,293300.0
2014-11-18 09:30:00,55.85,56.0,55.62,55.95,69400.0,46.5936,46.7187,46.4017,46.677,69400.0
2014-11-18 10:00:00,55.97,56.04,55.92,55.97,51100.0,46.6937,46.7521,46.652,46.6937,51100.0
2014-11-18 10:30:00,55.98,56.07,55.96,56.07,130000.0,46.702,46.7771,46.6853,46.7771,130000.0
2014-11-18 11:00:00,56.09,56.22,56.08,56.09,67000.0,46.7938,46.9022,46.7854,46.7938,67000.0
2014-11-18 11:30:00,56.09,56.18,56.08,56.12,70000.0,46.7938,46.8689,46.7854,46.8188,70000.0
2014-11-18 12:00:00,56.12,56.13,56.05,56.08,33800.0,46.8188,46.8272,46.7604,46.7854,33800.0
2014-11-18 12:30:00,56.08,56.1,56.02,56.1,34600.0,46.7854,46.8021,46.7354,46.8021,34600.0
2014-11-18 13:00:00,56.1,56.14,56.08,56.11,37800.0,46.8021,46.8355,46.7854,46.8105,37800.0
2014-11-18 13:30:00,56.11,56.12,56.03,56.1,32300.0,46.8105,46.8188,46.7437,46.8021,32300.0
2014-11-18 14:00:00,56.11,56.17,56.1,56.12,43500.0,46.8105,46.8605,46.8021,46.8188,43500.0
2014-11-18 14:30:00,56.13,56.14,56.09,56.1,67800.0,46.8272,46.8355,46.7938,46.8021,67800.0
2014-11-18 15:00:00,56.1,56.14,56.06,56.07,54700.0,46.8021,46.8355,46.7688,46.7771,54700.0
2014-11-18 15:30:00,56.07,56.07,55.89,55.91,283700.0,46.7771,46.7771,46.6269,46.6436,283700.0
2014-11-19 09:30:00,55.74,55.89,55.66,55.77,66700.0,46.5018,46.6269,46.4351,46.5268,66700.0
2014-11-19 10:00:00,55.77,55.77,55.62,55.65,78700.0,46.5268,46.5268,46.4017,46.4267,78700.0
2014-11-19 10:30:00,55.65,55.73,55.65,55.66,35800.0,46.4267,46.4935,46.4267,46.4351,35800.0
2014-11-19 11:00:00,55.66,55.74,55.62,55.66,42800.0,46.4351,46.5018,46.4017,46.4351,42800.0
2014-11-19 11:30:00,55.66,55.68,55.61,55.67,59600.0,46.4351,46.4517,46.3933,46.4434,59600.0
2014-11-19 12:00:00,55.67,55.78,55.67,55.77,47100.0,46.4434,46.5352,46.4434,46.5268,47100.0
2014-11-19 12:30:00,55.78,55.86,55.76,55.86,25700.0,46.5352,46.6019,46.5185,46.6019,25700.0
2014-11-19 13:00:00,55.86,55.9,55.81,55.86,31200.0,46.6019,46.6353,46.5602,46.6019,31200.0
2014-11-19 13:30:00,55.86,55.91,55.8,55.87,32200.0,46.6019,46.6436,46.5519,46.6102,32200.0
2014-11-19 14:00:00,55.88,55.96,55.8,55.82,91700.0,46.6186,46.6853,46.5519,46.5685,91700.0
2014-11-19 14:30:00,55.82,55.87,55.71,55.76,182500.0,46.5685,46.6102,46.4768,46.5185,182500.0
2014-11-19 15:00:00,55.76,55.85,55.69,55.76,189300.0,46.5185,46.5936,46.4601,46.5185,189300.0
2014-11-19 15:30:00,55.76,55.81,55.72,55.75,299200.0,46.5185,46.5602,46.4851,46.5101,299200.0
2014-11-20 09:30:00,55.47,55.81,55.47,55.73,62500.0,46.2765,46.5602,46.2765,46.4935,62500.0
2014-11-20 10:00:00,55.75,55.85,55.62,55.74,92500.0,46.5101,46.5936,46.4017,46.5018,92500.0
2014-11-20 10:30:00,55.75,55.86,55.74,55.85,64200.0,46.5101,46.6019,46.5018,46.5936,64200.0
2014-11-20 11:00:00,55.84,55.96,55.84,55.94,39600.0,46.5852,46.6853,46.5852,46.6686,39600.0
2014-11-20 11:30:00,55.95,55.96,55.92,55.94,25600.0,46.677,46.6853,46.652,46.6686,25600.0
2014-11-20 12:00:00,55.94,55.94,55.82,55.92,35400.0,46.6686,46.6686,46.5685,46.652,35400.0
2014-11-20 12:30:00,55.93,55.94,55.85,55.88,24100.0,46.6603,46.6686,46.5936,46.6186,24100.0
2014-11-20 13:00:00,55.88,55.91,55.82,55.86,41000.0,46.6186,46.6436,46.5685,46.6019,41000.0
2014-11-20 13:30:00,55.86,55.86,55.8,55.83,29400.0,46.6019,46.6019,46.5519,46.5769,29400.0
2014-11-20 14:00:00,55.82,55.87,55.8,55.86,50500.0,46.5685,46.6102,46.5519,46.6019,50500.0
2014-11-20 14:30:00,55.86,55.86,55.75,55.75,70200.0,46.6019,46.6019,46.5101,46.5101,70200.0
2014-11-20 15:00:00,55.75,55.81,55.71,55.8,58700.0,46.5101,46.5602,46.4768,46.5519,58700.0
2014-11-20 15:30:00,55.81,55.85,55.78,55.84,156200.0,46.5602,46.5936,46.5352,46.5852,156200.0
2014-11-21 09:30:00,56.39,56.44,56.16,56.22,262900.0,47.0441,47.0858,46.8522,46.9022,262900.0
2014-11-21 10:00:00,56.2,56.23,56.1,56.11,61100.0,46.8856,46.9106,46.8021,46.8105,61100.0
2014-11-21 10:30:00,56.12,56.13,56.01,56.04,75800.0,46.8188,46.8272,46.727,46.7521,75800.0
2014-11-21 11:00:00,56.03,56.18,56.03,56.13,165700.0,46.7437,46.8689,46.7437,46.8272,165700.0
2014-11-21 11:30:00,56.13,56.15,56.11,56.12,79400.0,46.8272,46.8438,46.8105,46.8188,79400.0
2014-11-21 12:00:00,56.12,56.16,56.11,56.13,139100.0,46.8188,46.8522,46.8105,46.8272,139100.0
2014-11-21 12:30:00,56.13,56.15,56.04,56.05,131400.0,46.8272,46.8438,46.7521,46.7604,131400.0
2014-11-21 13:00:00,56.04,56.06,55.9,55.93,49200.0,46.7521,46.7688,46.6353,46.6603,49200.0
2014-11-21 13:30:00,55.93,56.12,55.9,56.1,40600.0,46.6603,46.8188,46.6353,46.8021,40600.0
2014-11-21 14:00:00,56.1,56.13,55.94,55.95,127600.0,46.8021,46.8272,46.6686,46.677,127600.0
2014-11-21 14:30:00,55.95,56.05,55.92,56.03,159200.0,46.677,46.7604,46.652,46.7437,159200.0
2014-11-21 15:00:00,56.02,56.17,56.02,56.14,101100.0,46.7354,46.8605,46.7354,46.8355,101100.0
2014-11-21 15:30:00,56.15,56.21,56.06,56.1,193800.0,46.8438,46.8939,46.7688,46.8021,193800.0
2014-11-24 09:30:00,56.25,56.49,56.25,56.34,75700.0,46.9273,47.1275,46.9273,47.0024,75700.0
2014-11-24 10:00:00,56.35,56.38,56.28,56.3,35500.0,47.0107,47.0357,46.9523,46.969,35500.0
2014-11-24 10:30:00,56.31,56.31,56.2,56.28,46600.0,46.9773,46.9773,46.8856,46.9523,46600.0
2014-11-24 11:00:00,56.28,56.3,56.14,56.17,30400.0,46.9523,46.969,46.8355,46.8605,30400.0
2014-11-24 11:30:00,56.18,56.22,56.14,56.21,31600.0,46.8689,46.9022,46.8355,46.8939,31600.0
2014-11-24 12:00:00,56.21,56.4,56.2,56.38,43300.0,46.8939,47.0524,46.8856,47.0357,43300.0
2014-11-24 12:30:00,56.39,56.44,56.36,56.43,35100.0,47.0441,47.0858,47.019,47.0774,35100.0
2014-11-24 13:00:00,56.43,56.49,56.4,56.48,41400.0,47.0774,47.1275,47.0524,47.1191,41400.0
2014-11-24 13:30:00,56.48,56.5,56.44,56.47,32000.0,47.1191,47.1358,47.0858,47.1108,32000.0
2014-11-24 14:00:00,56.47,56.55,56.47,56.49,53900.0,47.1108,47.1775,47.1108,47.1275,53900.0
2014-11-24 14:30:00,56.49,56.52,56.42,56.43,71400.0,47.1275,47.1525,47.0691,47.0774,71400.0
2014-11-24 15:00:00,56.43,56.5,56.4,56.5,66800.0,47.0774,47.1358,47.0524,47.1358,66800.0
2014-11-24 15:30:00,56.5,56.61,56.48,56.57,193800.0,47.1358,47.2276,47.1191,47.1942,193800.0
2014-11-25 09:30:00,56.65,56.74,56.45,56.45,70700.0,47.261,47.3361,47.0941,47.0941,70700.0
2014-11-25 10:00:00,56.45,56.46,56.37,56.43,72000.0,47.0941,47.1025,47.0274,47.0774,72000.0
2014-11-25 10:30:00,56.43,56.44,56.33,56.37,41300.0,47.0774,47.0858,46.994,47.0274,41300.0
2014-11-25 11:00:00,56.37,56.41,56.33,56.34,30900.0,47.0274,47.0608,46.994,47.0024,30900.0
2014-11-25 11:30:00,56.34,56.52,56.33,56.52,24800.0,47.0024,47.1525,46.994,47.1525,24800.0
2014-11-25 12:00:00,56.51,56.55,56.45,56.46,38700.0,47.1442,47.1775,47.0941,47.1025,38700.0
2014-11-25 12:30:00,56.46,56.48,56.43,56.44,72000.0,47.1025,47.1191,47.0774,47.0858,72000.0
2014-11-25 13:00:00,56.44,56.45,56.31,56.42,131500.0,47.0858,47.0941,46.9773,47.0691,131500.0
2014-11-25 13:30:00,56.43,56.45,56.41,56.43,49900.0,47.0774,47.0941,47.0608,47.0774,49900.0
2014-11-25 14:00:00,56.43,56.43,56.4,56.4,43500.0,47.0774,47.0774,47.0524,47.0524,43500.0
2014-11-25 14:30:00,56.4,56.41,56.33,56.39,71100.0,47.0524,47.0608,46.994,47.0441,71100.0
2014-11-25 15:00:00,56.39,56.52,56.38,56.5,56600.0,47.0441,47.1525,47.0357,47.1358,56600.0
2014-11-25 15:30:00,56.5,56.52,56.36,56.38,339100.0,47.1358,47.1525,47.019,47.0357,339100.0
2014-11-26 09:30:00,56.51,56.56,56.29,56.42,67600.0,47.1442,47.1859,46.9606,47.0691,67600.0
2014-11-26 10:00:00,56.41,56.41,56.24,56.25,43200.0,47.0608,47.0608,46.9189,46.9273,43200.0
2014-11-26 10:30:00,56.24,56.3,56.24,56.29,59900.0,46.9189,46.969,46.9189,46.9606,59900.0
2014-11-26 11:00:00,56.3,56.32,56.19,56.2,38400.0,46.969,46.9857,46.8772,46.8856,38400.0
2014-11-26 11:30:00,56.2,56.23,56.19,56.2,44800.0,46.8856,46.9106,46.8772,46.8856,44800.0
2014-11-26 12:00:00,56.21,56.41,56.2,56.39,56900.0,46.8939,47.0608,46.8856,47.0441,56900.0
2014-11-26 12:30:00,56.39,56.4,56.36,56.4,25100.0,47.0441,47.0524,47.019,47.0524,25100.0
2014-11-26 13:00:00,56.4,56.46,56.39,56.44,32700.0,47.0524,47.1025,47.0441,47.0858,32700.0
2014-11-26 13:30:00,56.44,56.45,56.4,56.4,26500.0,47.0858,47.0941,47.0524,47.0524,26500.0
2014-11-26 14:00:00,56.4,56.48,56.39,56.46,40300.0,47.0524,47.1191,47.0441,47.1025,40300.0
2014-11-26 14:30:00,56.46,56.48,56.43,56.43,33400.0,47.1025,47.1191,47.0774,47.0774,33400.0
2014-11-26 15:00:00,56.44,56.5,56.42,56.49,47600.0,47.0858,47.1358,47.0691,47.1275,47600.0
2014-11-26 15:30:00,56.48,56.51,56.44,56.5,124600.0,47.1191,47.1442,47.0858,47.1358,124600.0
2014-11-28 09:30:00,56.12,56.92,56.12,56.91,142800.0,46.8188,47.4862,46.8188,47.4779,142800.0
2014-11-28 10:00:00,56.9,56.96,56.87,56.88,77900.0,47.4695,47.5196,47.4445,47.4529,77900.0
2014-11-28 10:30:00,56.89,56.91,56.79,56.8,50300.0,47.4612,47.4779,47.3778,47.3861,50300.0
2014-11-28 11:00:00,56.8,56.8,56.7,56.7,35900.0,47.3861,47.3861,47.3027,47.3027,35900.0
2014-11-28 11:30:00,56.7,56.7,56.63,56.68,26600.0,47.3027,47.3027,47.2443,47.286,26600.0
2014-11-28 12:00:00,56.68,56.76,56.66,56.69,43200.0,47.286,47.3527,47.2693,47.2943,43200.0
2014-11-28 12:30:00,56.68,56.71,56.49,56.6,116100.0,47.286,47.311,47.1275,47.2193,116100.0
2014-12-01 09:30:00,56.5,56.61,56.31,56.55,118900.0,47.1358,47.2276,46.9773,47.1775,118900.0
2014-12-01 10:00:00,56.56,56.92,56.54,56.89,97400.0,47.1859,47.4862,47.1692,47.4612,97400.0
2014-12-01 10:30:00,56.89,56.89,56.76,56.81,74300.0,47.4612,47.4612,47.3527,47.3945,74300.0
2014-12-01 11:00:00,56.81,56.92,56.8,56.89,48300.0,47.3945,47.4862,47.3861,47.4612,48300.0
2014-12-01 11:30:00,56.89,56.93,56.83,56.84,44200.0,47.4612,47.4946,47.4111,47.4195,44200.0
2014-12-01 12:00:00,56.84,56.85,56.68,56.68,49400.0,47.4195,47.4278,47.286,47.286,49400.0
2014-12-01 12:30:00,56.69,56.73,56.57,56.71,45100.0,47.2943,47.3277,47.1942,47.311,45100.0
2014-12-01 13:00:00,56.71,56.77,56.69,56.74,47900.0,47.311,47.3611,47.2943,47.3361,47900.0
2014-12-01 13:30:00,56.74,56.77,56.71,56.76,49300.0,47.3361,47.3611,47.311,47.3527,49300.0
2014-12-01 14:00:00,56.76,56.78,56.58,56.59,49300.0,47.3527,47.3694,47.2026,47.2109,49300.0
2014-12-01 14:30:00,56.6,56.65,56.56,56.58,67600.0,47.2193,47.261,47.1859,47.2026,67600.0
2014-12-01 15:00:00,56.57,56.69,56.57,56.67,71700.0,47.1942,47.2943,47.1942,47.2777,71700.0
2014-12-01 15:30:00,56.66,56.67,56.48,56.5,231500.0,47.2693,47.2777,47.1191,47.1358,231500.0
2014-12-02 09:30:00,56.54,56.82,56.54,56.76,69200.0,47.1692,47.4028,47.1692,47.3527,69200.0
2014-12-02 10:00:00,56.76,56.83,56.7,56.83,38500.0,47.3527,47.4111,47.3027,47.4111,38500.0
2014-12-02 10:30:00,56.82,56.83,56.7,56.73,51600.0,47.4028,47.4111,47.3027,47.3277,51600.0
2014-12-02 11:00:00,56.74,56.91,56.74,56.85,48000.0,47.3361,47.4779,47.3361,47.4278,48000.0
2014-12-02 11:30:00,56.85,56.89,56.8,56.88,43100.0,47.4278,47.4612,47.3861,47.4529,43100.0
2014-12-02 12:00:00,56.87,56.88,56.8,56.84,37700.0,47.4445,47.4529,47.3861,47.4195,37700.0
2014-12-02 12:30:00,56.84,56.84,56.74,56.84,40800.0,47.4195,47.4195,47.3361,47.4195,40800.0
2014-12-02 13:00:00,56.84,56.94,56.83,56.94,44000.0,47.4195,47.5029,47.4111,47.5029,44000.0
2014-12-02 13:30:00,56.94,56.96,56.91,56.94,51200.0,47.5029,47.5196,47.4779,47.5029,51200.0
2014-12-02 14:00:00,56.94,56.96,56.92,56.96,50800.0,47.5029,47.5196,47.4862,47.5196,50800.0
2014-12-02 14:30:00,56.96,57.08,56.92,57.03,55700.0,47.5196,47.6197,47.4862,47.578,55700.0
2014-12-02 15:00:00,57.04,57.04,56.94,56.96,63400.0,47.5863,47.5863,47.5029,47.5196,63400.0
2014-12-02 15:30:00,56.96,57.06,56.92,57.06,303600.0,47.5196,47.603,47.4862,47.603,303600.0
2014-12-03 09:30:00,56.96,57.15,56.88,57.0,84600.0,47.5196,47.6781,47.4529,47.553,84600.0
2014-12-03 10:00:00,57.01,57.24,56.98,57.22,109300.0,47.5613,47.7532,47.5363,47.7365,109300.0
2014-12-03 10:30:00,57.22,57.32,57.21,57.27,83400.0,47.7365,47.8199,47.7282,47.7782,83400.0
2014-12-03 11:00:00,57.27,57.29,57.12,57.24,167100.0,47.7782,47.7949,47.6531,47.7532,167100.0
2014-12-03 11:30:00,57.25,57.25,57.18,57.22,166500.0,47.7615,47.7615,47.7031,47.7365,166500.0
2014-12-03 12:00:00,57.21,57.22,57.17,57.21,46200.0,47.7282,47.7365,47.6948,47.7282,46200.0
2014-12-03 12:30:00,57.21,57.28,57.2,57.26,58000.0,47.7282,47.7866,47.7198,47.7699,58000.0
2014-12-03 13:00:00,57.26,57.31,57.25,57.31,47300.0,47.7699,47.8116,47.7615,47.8116,47300.0
2014-12-03 13:30:00,57.31,57.33,57.29,57.3,44400.0,47.8116,47.8283,47.7949,47.8032,44400.0
2014-12-03 14:00:00,57.29,57.36,57.28,57.33,50000.0,47.7949,47.8533,47.7866,47.8283,50000.0
2014-12-03 14:30:00,57.33,57.36,57.31,57.35,62800.0,47.8283,47.8533,47.8116,47.845,62800.0
2014-12-03 15:00:00,57.34,57.44,57.32,57.43,71700.0,47.8366,47.92,47.8199,47.9117,71700.0
2014-12-03 15:30:00,57.44,57.55,57.44,57.49,230600.0,47.92,48.0118,47.92,47.9618,230600.0
2014-12-04 09:30:00,57.35,57.66,57.35,57.54,118600.0,47.845,48.1036,47.845,48.0035,118600.0
2014-12-04 10:00:00,57.54,57.7,57.47,57.68,80800.0,48.0035,48.1369,47.9451,48.1203,80800.0
2014-12-04 10:30:00,57.69,57.72,57.6,57.67,137700.0,48.1286,48.1536,48.0535,48.1119,137700.0
2014-12-04 11:00:00,57.67,57.7,57.61,57.67,75100.0,48.1119,48.1369,48.0619,48.1119,75100.0
2014-12-04 11:30:00,57.67,57.76,57.62,57.76,61400.0,48.1119,48.187,48.0702,48.187,61400.0
2014-12-04 12:00:00,57.75,57.82,57.75,57.79,42700.0,48.1787,48.2371,48.1787,48.212,42700.0
2014-12-04 12:30:00,57.79,57.97,57.77,57.81,87800.0,48.212,48.3622,48.1953,48.2287,87800.0
2014-12-04 13:00:00,57.82,57.83,57.74,57.81,44400.0,48.2371,48.2454,48.1703,48.2287,44400.0
2014-12-04 13:30:00,57.8,57.83,57.75,57.82,48300.0,48.2204,48.2454,48.1787,48.2371,48300.0
2014-12-04 14:00:00,57.81,57.86,57.79,57.79,33600.0,48.2287,48.2704,48.212,48.212,33600.0
2014-12-04 14:30:00,57.8,57.83,57.78,57.82,63400.0,48.2204,48.2454,48.2037,48.2371,63400.0
2014-12-04 15:00:00,57.82,57.87,57.8,57.8,168900.0,48.2371,48.2788,48.2204,48.2204,168900.0
2014-12-04 15:30:00,57.8,58.0,57.78,57.99,406600.0,48.2204,48.3872,48.2037,48.3789,406600.0
2014-12-05 09:30:00,58.08,58.35,58.0,58.31,113000.0,48.454,48.6792,48.3872,48.6458,113000.0
2014-12-05 10:00:00,58.31,58.39,58.22,58.35,131600.0,48.6458,48.7126,48.5708,48.6792,131600.0
2014-12-05 10:30:00,58.34,58.42,58.32,58.36,70800.0,48.6709,48.7376,48.6542,48.6876,70800.0
2014-12-05 11:00:00,58.36,58.46,58.35,58.41,68800.0,48.6876,48.771,48.6792,48.7293,68800.0
2014-12-05 11:30:00,58.42,58.56,58.39,58.53,71500.0,48.7376,48.8544,48.7126,48.8294,71500.0
2014-12-05 12:00:00,58.52,58.52,58.44,58.44,83700.0,48.821,48.821,48.7543,48.7543,83700.0
2014-12-05 12:30:00,58.44,58.49,58.44,58.47,73600.0,48.7543,48.796,48.7543,48.7793,73600.0
2014-12-05 13:00:00,58.47,58.52,58.44,58.47,399000.0,48.7793,48.821,48.7543,48.7793,399000.0
2014-12-05 13:30:00,58.48,58.52,58.44,58.44,132500.0,48.7877,48.821,48.7543,48.7543,132500.0
2014-12-05 14:00:00,58.44,58.47,58.36,58.37,89700.0,48.7543,48.7793,48.6876,48.6959,89700.0
2014-12-05 14:30:00,58.37,58.38,58.22,58.23,112200.0,48.6959,48.7042,48.5708,48.5791,112200.0
2014-12-05 15:00:00,58.22,58.24,58.14,58.18,166800.0,48.5708,48.5875,48.504,48.5374,166800.0
2014-12-05 15:30:00,58.17,58.23,58.06,58.22,395800.0,48.5291,48.5791,48.4373,48.5708,395800.0
2014-12-08 09:30:00,58.27,58.62,58.16,58.61,191500.0,48.6125,48.9045,48.5207,48.8961,191500.0
2014-12-08 10:00:00,58.61,58.67,58.53,58.65,175900.0,48.8961,48.9462,48.8294,48.9295,175900.0
2014-12-08 10:30:00,58.64,58.66,58.58,58.61,272000.0,48.9212,48.9378,48.8711,48.8961,272000.0
2014-12-08 11:00:00,58.61,58.74,58.59,58.71,187300.0,48.8961,49.0046,48.8794,48.9796,187300.0
2014-12-08 11:30:00,58.71,58.73,58.62,58.67,115500.0,48.9796,48.9962,48.9045,48.9462,115500.0
2014-12-08 12:00:00,58.66,58.73,58.48,58.6,111200.0,48.9378,48.9962,48.7877,48.8878,111200.0
2014-12-08 12:30:00,58.59,58.71,58.51,58.55,90800.0,48.8794,48.9796,48.8127,48.8461,90800.0
2014-12-08 13:00:00,58.55,58.63,58.48,58.51,82200.0,48.8461,48.9128,48.7877,48.8127,82200.0
2014-12-08 13:30:00,58.51,58.51,58.3,58.35,92300.0,48.8127,48.8127,48.6375,48.6792,92300.0
2014-12-08 14:00:00,58.35,58.5,58.26,58.47,101800.0,48.6792,48.8044,48.6041,48.7793,101800.0
2014-12-08 14:30:00,58.47,58.61,58.43,58.58,105500.0,48.7793,48.8961,48.746,48.8711,105500.0
2014-12-08 15:00:00,58.57,58.65,58.52,58.63,172900.0,48.8628,48.9295,48.821,48.9128,172900.0
2014-12-08 15:30:00,58.63,58.64,58.52,58.57,371400.0,48.9128,48.9212,48.821,48.8628,371400.0
2014-12-09 09:30:00,58.13,58.26,57.92,58.25,149600.0,48.4957,48.6041,48.3205,48.5958,149600.0
2014-12-09 10:00:00,58.25,58.28,57.91,57.91,94600.0,48.5958,48.6208,48.3121,48.3121,94600.0
2014-12-09 10:30:00,57.91,58.15,57.84,58.07,73400.0,48.3121,48.5124,48.2537,48.4456,73400.0
2014-12-09 11:00:00,58.08,58.18,57.93,58.14,126100.0,48.454,48.5374,48.3288,48.504,126100.0
2014-12-09 11:30:00,58.14,58.24,58.07,58.14,84800.0,48.504,48.5875,48.4456,48.504,84800.0
2014-12-09 12:00:00,58.13,58.14,57.96,58.09,75900.0,48.4957,48.504,48.3539,48.4623,75900.0
2014-12-09 12:30:00,58.1,58.21,58.04,58.12,98900.0,48.4707,48.5624,48.4206,48.4873,98900.0
2014-12-09 13:00:00,58.12,58.33,58.08,58.27,81100.0,48.4873,48.6625,48.454,48.6125,81100.0
2014-12-09 13:30:00,58.27,58.32,58.09,58.09,158400.0,48.6125,48.6542,48.4623,48.4623,158400.0
2014-12-09 14:00:00,58.1,58.13,58.01,58.09,97300.0,48.4707,48.4957,48.3956,48.4623,97300.0
2014-12-09 14:30:00,58.08,58.09,57.9,58.05,109300.0,48.454,48.4623,48.3038,48.4289,109300.0
2014-12-09 15:00:00,58.05,58.12,57.97,57.99,148500.0,48.4289,48.4873,48.3622,48.3789,148500.0
2014-12-09 15:30:00,57.98,58.1,57.92,58.07,369300.0,48.3705,48.4707,48.3205,48.4456,369300.0
2014-12-10 09:30:00,58.04,58.32,58.01,58.23,200900.0,48.4206,48.6542,48.3956,48.5791,200900.0
2014-12-10 10:00:00,58.23,58.45,58.2,58.37,152700.0,48.5791,48.7626,48.5541,48.6959,152700.0
2014-12-10 10:30:00,58.37,58.43,58.22,58.36,172600.0,48.6959,48.746,48.5708,48.6876,172600.0
2014-12-10 11:00:00,58.36,58.36,57.98,58.02,249300.0,48.6876,48.6876,48.3705,48.4039,249300.0
2014-12-10 11:30:00,58.01,58.19,57.99,58.16,106600.0,48.3956,48.5457,48.3789,48.5207,106600.0
2014-12-10 12:00:00,58.16,58.26,58.1,58.11,91200.0,48.5207,48.6041,48.4707,48.479,91200.0
2014-12-10 12:30:00,58.11,58.15,58.03,58.14,117100.0,48.479,48.5124,48.4123,48.504,117100.0
2014-12-10 13:00:00,58.14,58.16,58.05,58.06,84100.0,48.504,48.5207,48.4289,48.4373,84100.0
2014-12-10 13:30:00,58.06,58.07,57.68,57.69,150400.0,48.4373,48.4456,48.1203,48.1286,150400.0
2014-12-10 14:00:00,57.69,57.75,57.52,57.52,195800.0,48.1286,48.1787,47.9868,47.9868,195800.0
2014-12-10 14:30:00,57.52,57.53,57.36,57.4,204500.0,47.9868,47.9951,47.8533,47.8867,204500.0
2014-12-10 15:00:00,57.41,57.71,57.36,57.69,161600.0,47.895,48.1453,47.8533,48.1286,161600.0
2014-12-10 15:30:00,57.69,57.75,57.46,57.54,370100.0,48.1286,48.1787,47.9367,48.0035,370100.0
2014-12-11 09:30:00,57.72,58.32,57.72,58.3,117100.0,48.1536,48.6542,48.1536,48.6375,117100.0
2014-12-11 10:00:00,58.31,58.34,58.19,58.23,111200.0,48.6458,48.6709,48.5457,48.5791,111200.0
2014-12-11 10:30:00,58.23,58.31,58.01,58.04,104300.0,48.5791,48.6458,48.3956,48.4206,104300.0
2014-12-11 11:00:00,58.04,58.05,57.9,57.99,113100.0,48.4206,48.4289,48.3038,48.3789,113100.0
2014-12-11 11:30:00,57.99,58.01,57.88,57.96,110200.0,48.3789,48.3956,48.2871,48.3539,110200.0
2014-12-11 12:00:00,57.95,57.98,57.85,57.85,86800.0,48.3455,48.3705,48.2621,48.2621,86800.0
2014-12-11 12:30:00,57.85,57.93,57.84,57.88,66400.0,48.2621,48.3288,48.2537,48.2871,66400.0
2014-12-11 13:00:00,57.88,57.88,57.69,57.71,79500.0,48.2871,48.2871,48.1286,48.1453,79500.0
2014-12-11 13:30:00,57.71,57.88,57.69,57.8,96500.0,48.1453,48.2871,48.1286,48.2204,96500.0
2014-12-11 14:00:00,57.8,57.8,57.61,57.62,90000.0,48.2204,48.2204,48.0619,48.0702,90000.0
2014-12-11 14:30:00,57.62,57.65,57.36,57.42,207800.0,48.0702,48.0952,47.8533,47.9034,207800.0
2014-12-11 15:00:00,57.42,57.63,57.41,57.62,183200.0,47.9034,48.0786,47.895,48.0702,183200.0
2014-12-11 15:30:00,57.62,57.64,57.23,57.35,395300.0,48.0702,48.0869,47.7448,47.845,395300.0
2014-12-12 09:30:00,56.99,57.36,56.82,57.3,132200.0,47.5446,47.8533,47.4028,47.8032,132200.0
2014-12-12 10:00:00,57.29,57.29,56.94,57.0,124400.0,47.7949,47.7949,47.5029,47.553,124400.0
2014-12-12 10:30:00,57.01,57.13,56.9,56.91,99900.0,47.5613,47.6614,47.4695,47.4779,99900.0
2014-12-12 11:00:00,56.92,56.98,56.76,56.77,83700.0,47.4862,47.5363,47.3527,47.3611,83700.0
2014-12-12 11:30:00,56.77,56.94,56.64,56.67,93800.0,47.3611,47.5029,47.2526,47.2777,93800.0
2014-12-12 12:00:00,56.67,56.91,56.64,56.89,90700.0,47.2777,47.4779,47.2526,47.4612,90700.0
2014-12-12 12:30:00,56.89,56.93,56.81,56.83,58500.0,47.4612,47.4946,47.3945,47.4111,58500.0
2014-12-12 13:00:00,56.84,57.05,56.75,56.99,133800.0,47.4195,47.5947,47.3444,47.5446,133800.0
2014-12-12 13:30:00,56.99,57.01,56.91,56.98,74200.0,47.5446,47.5613,47.4779,47.5363,74200.0
2014-12-12 14:00:00,56.98,56.98,56.88,56.9,73600.0,47.5363,47.5363,47.4529,47.4695,73600.0
2014-12-12 14:30:00,56.9,57.0,56.84,56.98,84700.0,47.4695,47.553,47.4195,47.5363,84700.0
2014-12-12 15:00:00,56.98,57.03,56.89,56.96,164300.0,47.5363,47.578,47.4612,47.5196,164300.0
2014-12-12 15:30:00,56.95,56.96,56.48,56.51,349900.0,47.5113,47.5196,47.1191,47.1442,349900.0
2014-12-15 09:30:00,56.94,57.22,56.88,57.12,114200.0,47.5029,47.7365,47.4529,47.6531,114200.0
2014-12-15 10:00:00,57.12,57.13,56.69,56.72,79200.0,47.6531,47.6614,47.2943,47.3194,79200.0
2014-12-15 10:30:00,56.73,56.78,56.58,56.69,92200.0,47.3277,47.3694,47.2026,47.2943,92200.0
2014-12-15 11:00:00,56.68,56.68,56.27,56.31,118600.0,47.286,47.286,46.944,46.9773,118600.0
2014-12-15 11:30:00,56.3,56.42,56.08,56.16,125100.0,46.969,47.0691,46.7854,46.8522,125100.0
2014-12-15 12:00:00,56.19,56.43,56.18,56.39,116100.0,46.8772,47.0774,46.8689,47.0441,116100.0
2014-12-15 12:30:00,56.4,56.58,56.35,56.54,85800.0,47.0524,47.2026,47.0107,47.1692,85800.0
2014-12-15 13:00:00,56.53,56.58,56.31,56.31,99600.0,47.1609,47.2026,46.9773,46.9773,99600.0
2014-12-15 13:30:00,56.31,56.51,56.27,56.46,70400.0,46.9773,47.1442,46.944,47.1025,70400.0
2014-12-15 14:00:00,56.44,56.64,56.33,56.59,100100.0,47.0858,47.2526,46.994,47.2109,100100.0
2014-12-15 14:30:00,56.6,56.64,56.38,56.45,126800.0,47.2193,47.2526,47.0357,47.0941,126800.0
2014-12-15 15:00:00,56.45,56.62,56.42,56.46,154200.0,47.0941,47.2359,47.0691,47.1025,154200.0
2014-12-15 15:30:00,56.46,56.57,56.34,56.35,492000.0,47.1025,47.1942,47.0024,47.0107,492000.0
2014-12-16 09:30:00,56.23,56.43,56.1,56.18,86700.0,46.9106,47.0774,46.8021,46.8689,86700.0
2014-12-16 10:00:00,56.19,56.63,56.12,56.6,81700.0,46.8772,47.2443,46.8188,47.2193,81700.0
2014-12-16 10:30:00,56.6,56.69,56.45,56.63,92400.0,47.2193,47.2943,47.0941,47.2443,92400.0
2014-12-16 11:00:00,56.62,57.08,56.58,57.0,102800.0,47.2359,47.6197,47.2026,47.553,102800.0
2014-12-16 11:30:00,57.01,57.09,56.84,56.9,57400.0,47.5613,47.628,47.4195,47.4695,57400.0
2014-12-16 12:00:00,56.91,56.93,56.74,56.83,54800.0,47.4779,47.4946,47.3361,47.4111,54800.0
2014-12-16 12:30:00,56.82,56.87,56.63,56.63,62900.0,47.4028,47.4445,47.2443,47.2443,62900.0
2014-12-16 13:00:00,56.63,56.77,56.41,56.54,101700.0,47.2443,47.3611,47.0608,47.1692,101700.0
2014-12-16 13:30:00,56.51,56.74,56.42,56.65,85100.0,47.1442,47.3361,47.0691,47.261,85100.0
2014-12-16 14:00:00,56.67,56.76,56.52,56.74,210300.0,47.2777,47.3527,47.1525,47.3361,210300.0
2014-12-16 14:30:00,56.73,56.78,56.55,56.68,67900.0,47.3277,47.3694,47.1775,47.286,67900.0
2014-12-16 15:00:00,56.69,56.73,56.42,56.46,125900.0,47.2943,47.3277,47.0691,47.1025,125900.0
2014-12-16 15:30:00,56.45,56.56,56.05,56.07,368200.0,47.0941,47.1859,46.7604,46.7771,368200.0
2014-12-17 09:30:00,56.5,56.71,56.29,56.5,108300.0,47.1358,47.311,46.9606,47.1358,108300.0
2014-12-17 10:00:00,56.51,56.51,56.12,56.2,99900.0,47.1442,47.1442,46.8188,46.8856,99900.0
2014-12-17 10:30:00,56.19,56.3,56.13,56.17,72500.0,46.8772,46.969,46.8272,46.8605,72500.0
2014-12-17 11:00:00,56.18,56.24,56.12,56.22,142200.0,46.8689,46.9189,46.8188,46.9022,142200.0
2014-12-17 11:30:00,56.23,56.58,56.19,56.54,116500.0,46.9106,47.2026,46.8772,47.1692,116500.0
2014-12-17 12:00:00,56.54,56.54,56.24,56.25,63100.0,47.1692,47.1692,46.9189,46.9273,63100.0
2014-12-17 12:30:00,56.27,56.33,56.21,56.33,48000.0,46.944,46.994,46.8939,46.994,48000.0
2014-12-17 13:00:00,56.33,56.39,56.27,56.33,40400.0,46.994,47.0441,46.944,46.994,40400.0
2014-12-17 13:30:00,56.35,56.47,56.35,56.47,48700.0,47.0107,47.1108,47.0107,47.1108,48700.0
2014-12-17 14:00:00,56.49,57.02,56.43,56.68,146600.0,47.1275,47.5697,47.0774,47.286,146600.0
2014-12-17 14:30:00,56.69,56.83,56.53,56.59,133500.0,47.2943,47.4111,47.1609,47.2109,133500.0
2014-12-17 15:00:00,56.59,56.84,56.43,56.82,147600.0,47.2109,47.4195,47.0774,47.4028,147600.0
2014-12-17 15:30:00,56.81,57.04,56.75,56.98,408200.0,47.3945,47.5863,47.3444,47.5363,408200.0
2014-12-18 09:30:00,57.61,57.71,57.29,57.68,79400.0,48.0619,48.1453,47.7949,48.1203,79400.0
2014-12-18 10:00:00,57.7,57.77,57.59,57.61,78300.0,48.1369,48.1953,48.0452,48.0619,78300.0
2014-12-18 10:30:00,57.61,57.69,57.57,57.57,72600.0,48.0619,48.1286,48.0285,48.0285,72600.0
2014-12-18 11:00:00,57.57,57.59,57.47,57.47,196900.0,48.0285,48.0452,47.9451,47.9451,196900.0
2014-12-18 11:30:00,57.48,57.52,57.41,57.51,104700.0,47.9534,47.9868,47.895,47.9784,104700.0
2014-12-18 12:00:00,57.51,57.68,57.51,57.59,81600.0,47.9784,48.1203,47.9784,48.0452,81600.0
2014-12-18 12:30:00,57.59,57.68,57.56,57.63,42000.0,48.0452,48.1203,48.0202,48.0786,42000.0
2014-12-18 13:00:00,57.63,57.63,57.49,57.56,124300.0,48.0786,48.0786,47.9618,48.0202,124300.0
2014-12-18 13:30:00,57.55,57.58,57.52,57.53,94600.0,48.0118,48.0368,47.9868,47.9951,94600.0
2014-12-18 14:00:00,57.53,57.56,57.47,57.49,165800.0,47.9951,48.0202,47.9451,47.9618,165800.0
2014-12-18 14:30:00,57.49,57.52,57.41,57.43,139500.0,47.9618,47.9868,47.895,47.9117,139500.0
2014-12-18 15:00:00,57.44,57.6,57.42,57.58,205400.0,47.92,48.0535,47.9034,48.0368,205400.0
2014-12-18 15:30:00,57.58,57.83,57.52,57.83,571800.0,48.0368,48.2454,47.9868,48.2454,571800.0
2014-12-19 09:30:00,58.1,58.15,57.92,58.14,780700.0,48.4707,48.5124,48.3205,48.504,780700.0
2014-12-19 10:00:00,58.14,58.27,58.07,58.23,82700.0,48.504,48.6125,48.4456,48.5791,82700.0
2014-12-19 10:30:00,58.23,58.23,57.93,58.02,125000.0,48.5791,48.5791,48.3288,48.4039,125000.0
2014-12-19 11:00:00,58.02,58.11,57.95,58.05,89400.0,48.4039,48.479,48.3455,48.4289,89400.0
2014-12-19 11:30:00,58.04,58.12,58.03,58.07,118700.0,48.4206,48.4873,48.4123,48.4456,118700.0
2014-12-19 12:00:00,58.07,58.1,57.86,58.0,131800.0,48.4456,48.4707,48.2704,48.3872,131800.0
2014-12-19 12:30:00,57.99,58.12,57.97,57.98,79100.0,48.3789,48.4873,48.3622,48.3705,79100.0
2014-12-19 13:00:00,57.98,57.98,57.82,57.89,55600.0,48.3705,48.3705,48.2371,48.2955,55600.0
2014-12-19 13:30:00,57.89,57.92,57.84,57.89,57000.0,48.2955,48.3205,48.2537,48.2955,57000.0
2014-12-19 14:00:00,57.89,58.3,57.87,58.13,148600.0,48.2955,48.6375,48.2788,48.4957,148600.0
2014-12-19 14:30:00,58.13,58.31,58.05,58.3,92700.0,48.4957,48.6458,48.4289,48.6375,92700.0
2014-12-19 15:00:00,58.3,58.3,58.13,58.26,152600.0,48.6375,48.6375,48.4957,48.6041,152600.0
2014-12-19 15:30:00,58.26,58.29,57.99,57.99,436700.0,48.6041,48.6292,48.3789,48.3789,436700.0
2014-12-22 09:30:00,57.81,58.42,57.81,58.07,134600.0,48.2287,48.7376,48.2287,48.4456,134600.0
2014-12-22 10:00:00,58.07,58.27,58.03,58.15,185500.0,48.4456,48.6125,48.4123,48.5124,185500.0
2014-12-22 10:30:00,58.15,58.18,58.1,58.16,51000.0,48.5124,48.5374,48.4707,48.5207,51000.0
2014-12-22 11:00:00,58.15,58.15,57.99,58.08,95300.0,48.5124,48.5124,48.3789,48.454,95300.0
2014-12-22 11:30:00,58.07,58.1,58.04,58.1,44000.0,48.4456,48.4707,48.4206,48.4707,44000.0
2014-12-22 12:00:00,58.09,58.11,57.99,58.02,46700.0,48.4623,48.479,48.3789,48.4039,46700.0
2014-12-22 12:30:00,58.02,58.14,58.01,58.13,45100.0,48.4039,48.504,48.3956,48.4957,45100.0
2014-12-22 13:00:00,58.13,58.23,58.08,58.18,70400.0,48.4957,48.5791,48.454,48.5374,70400.0
2014-12-22 13:30:00,58.18,58.24,58.18,58.21,33900.0,48.5374,48.5875,48.5374,48.5624,33900.0
2014-12-22 14:00:00,58.21,58.26,58.16,58.2,45000.0,48.5624,48.6041,48.5207,48.5541,45000.0
2014-12-22 14:30:00,58.2,58.21,58.15,58.2,49800.0,48.5541,48.5624,48.5124,48.5541,49800.0
2014-12-22 15:00:00,58.2,58.27,58.2,58.25,84400.0,48.5541,48.6125,48.5541,48.5958,84400.0
2014-12-22 15:30:00,58.25,58.35,58.23,58.34,242900.0,48.5958,48.6792,48.5791,48.6709,242900.0
2014-12-23 09:30:00,58.46,58.46,58.28,58.38,95900.0,48.771,48.771,48.6208,48.7042,95900.0
2014-12-23 10:00:00,58.38,58.52,58.32,58.51,130500.0,48.7042,48.821,48.6542,48.8127,130500.0
2014-12-23 10:30:00,58.5,58.51,58.36,58.43,73600.0,48.8044,48.8127,48.6876,48.746,73600.0
2014-12-23 11:00:00,58.43,58.44,58.33,58.33,55800.0,48.746,48.7543,48.6625,48.6625,55800.0
2014-12-23 11:30:00,58.33,58.38,58.32,58.36,36500.0,48.6625,48.7042,48.6542,48.6876,36500.0
2014-12-23 12:00:00,58.36,58.46,58.35,58.42,59300.0,48.6876,48.771,48.6792,48.7376,59300.0
2014-12-23 12:30:00,58.42,58.56,58.39,58.54,46100.0,48.7376,48.8544,48.7126,48.8377,46100.0
2014-12-23 13:00:00,58.54,58.6,58.53,58.58,105300.0,48.8377,48.8878,48.8294,48.8711,105300.0
2014-12-23 13:30:00,58.57,58.64,58.54,58.56,60700.0,48.8628,48.9212,48.8377,48.8544,60700.0
2014-12-23 14:00:00,58.57,58.59,58.47,58.5,52900.0,48.8628,48.8794,48.7793,48.8044,52900.0
2014-12-23 14:30:00,58.5,58.54,58.48,58.54,36800.0,48.8044,48.8377,48.7877,48.8377,36800.0
2014-12-23 15:00:00,58.53,58.57,58.4,58.41,73200.0,48.8294,48.8628,48.7209,48.7293,73200.0
2014-12-23 15:30:00,58.41,58.43,58.34,58.38,222300.0,48.7293,48.746,48.6709,48.7042,222300.0
2014-12-24 09:30:00,58.41,58.6,58.29,58.41,55000.0,48.7293,48.8878,48.6292,48.7293,55000.0
2014-12-24 10:00:00,58.42,58.48,58.32,58.44,35000.0,48.7376,48.7877,48.6542,48.7543,35000.0
2014-12-24 10:30:00,58.44,58.55,58.42,58.43,28900.0,48.7543,48.8461,48.7376,48.746,28900.0
2014-12-24 11:00:00,58.44,58.51,58.41,58.49,27800.0,48.7543,48.8127,48.7293,48.796,27800.0
2014-12-24 11:30:00,58.49,58.54,58.44,58.54,26900.0,48.796,48.8377,48.7543,48.8377,26900.0
2014-12-24 12:00:00,58.53,58.58,58.51,58.53,62500.0,48.8294,48.8711,48.8127,48.8294,62500.0
2014-12-24 12:30:00,58.53,58.55,58.32,58.33,108600.0,48.8294,48.8461,48.6542,48.6625,108600.0
2014-12-26 09:30:00,58.34,58.55,58.23,58.34,36200.0,48.6709,48.8461,48.5791,48.6709,36200.0
2014-12-26 10:00:00,58.35,58.37,58.24,58.27,29100.0,48.6792,48.6959,48.5875,48.6125,29100.0
2014-12-26 10:30:00,58.27,58.34,58.23,58.33,34700.0,48.6125,48.6709,48.5791,48.6625,34700.0
2014-12-26 11:00:00,58.32,58.35,58.24,58.24,61900.0,48.6542,48.6792,48.5875,48.5875,61900.0
2014-12-26 11:30:00,58.23,58.26,58.23,58.24,26800.0,48.5791,48.6041,48.5791,48.5875,26800.0
2014-12-26 12:00:00,58.25,58.26,58.23,58.23,22600.0,48.5958,48.6041,48.5791,48.5791,22600.0
2014-12-26 12:30:00,58.23,58.25,58.18,58.25,24200.0,48.5791,48.5958,48.5374,48.5958,24200.0
2014-12-26 13:00:00,58.25,58.33,58.25,58.28,24700.0,48.5958,48.6625,48.5958,48.6208,24700.0
2014-12-26 13:30:00,58.28,58.29,58.24,58.26,33300.0,48.6208,48.6292,48.5875,48.6041,33300.0
2014-12-26 14:00:00,58.25,58.33,58.24,58.27,28300.0,48.5958,48.6625,48.5875,48.6125,28300.0
2014-12-26 14:30:00,58.27,58.27,58.2,58.22,39600.0,48.6125,48.6125,48.5541,48.5708,39600.0
2014-12-26 15:00:00,58.22,58.26,58.14,58.15,74500.0,48.5708,48.6041,48.504,48.5124,74500.0
2014-12-26 15:30:00,58.15,58.18,58.04,58.06,136200.0,48.5124,48.5374,48.4206,48.4373,136200.0
2014-12-29 09:30:00,57.87,58.47,57.86,58.41,101800.0,48.2788,48.7793,48.2704,48.7293,101800.0
2014-12-29 10:00:00,58.41,58.55,58.37,58.38,73600.0,48.7293,48.8461,48.6959,48.7042,73600.0
2014-12-29 10:30:00,58.39,58.39,58.22,58.24,37400.0,48.7126,48.7126,48.5708,48.5875,37400.0
2014-12-29 11:00:00,58.23,58.27,58.19,58.23,62900.0,48.5791,48.6125,48.5457,48.5791,62900.0
2014-12-29 11:30:00,58.23,58.3,58.22,58.3,31700.0,48.5791,48.6375,48.5708,48.6375,31700.0
2014-12-29 12:00:00,58.3,58.35,58.2,58.23,42700.0,48.6375,48.6792,48.5541,48.5791,42700.0
2014-12-29 12:30:00,58.23,58.3,58.22,58.23,30200.0,48.5791,48.6375,48.5708,48.5791,30200.0
2014-12-29 13:00:00,58.23,58.3,58.19,58.28,23200.0,48.5791,48.6375,48.5457,48.6208,23200.0
2014-12-29 13:30:00,58.28,58.32,58.25,58.31,25200.0,48.6208,48.6542,48.5958,48.6458,25200.0
2014-12-29 14:00:00,58.31,58.32,58.26,58.29,20500.0,48.6458,48.6542,48.6041,48.6292,20500.0
2014-12-29 14:30:00,58.29,58.3,58.24,58.26,26200.0,48.6292,48.6375,48.5875,48.6041,26200.0
2014-12-29 15:00:00,58.27,58.36,58.27,58.32,66000.0,48.6125,48.6876,48.6125,48.6542,66000.0
2014-12-29 15:30:00,58.32,58.42,58.29,58.31,193200.0,48.6542,48.7376,48.6292,48.6458,193200.0
2014-12-30 09:30:00,58.1,58.29,58.02,58.06,64900.0,48.4707,48.6292,48.4039,48.4373,64900.0
2014-12-30 10:00:00,58.01,58.12,58.0,58.08,53700.0,48.3956,48.4873,48.3872,48.454,53700.0
2014-12-30 10:30:00,58.07,58.13,58.0,58.11,47200.0,48.4456,48.4957,48.3872,48.479,47200.0
2014-12-30 11:00:00,58.11,58.13,58.03,58.11,45300.0,48.479,48.4957,48.4123,48.479,45300.0
2014-12-30 11:30:00,58.11,58.12,58.05,58.07,32100.0,48.479,48.4873,48.4289,48.4456,32100.0
2014-12-30 12:00:00,58.08,58.13,58.07,58.1,26300.0,48.454,48.4957,48.4456,48.4707,26300.0
2014-12-30 12:30:00,58.11,58.15,58.08,58.12,21500.0,48.479,48.5124,48.454,48.4873,21500.0
2014-12-30 13:00:00,58.11,58.18,58.09,58.13,22800.0,48.479,48.5374,48.4623,48.4957,22800.0
2014-12-30 13:30:00,58.13,58.14,58.02,58.05,36300.0,48.4957,48.504,48.4039,48.4289,36300.0
2014-12-30 14:00:00,58.05,58.1,58.04,58.05,31900.0,48.4289,48.4707,48.4206,48.4289,31900.0
2014-12-30 14:30:00,58.05,58.13,58.03,58.09,47600.0,48.4289,48.4957,48.4123,48.4623,47600.0
2014-12-30 15:00:00,58.09,58.13,58.05,58.07,34400.0,48.4623,48.4957,48.4289,48.4456,34400.0
2014-12-30 15:30:00,58.07,58.12,58.01,58.04,213800.0,48.4456,48.4873,48.3956,48.4206,213800.0
2014-12-31 09:30:00,58.12,58.27,58.1,58.2,54200.0,48.4873,48.6125,48.4707,48.5541,54200.0
2014-12-31 10:00:00,58.21,58.22,58.11,58.12,26300.0,48.5624,48.5708,48.479,48.4873,26300.0
2014-12-31 10:30:00,58.11,58.28,58.11,58.27,37500.0,48.479,48.6208,48.479,48.6125,37500.0
2014-12-31 11:00:00,58.26,58.27,58.11,58.11,20800.0,48.6041,48.6125,48.479,48.479,20800.0
2014-12-31 11:30:00,58.1,58.13,58.08,58.1,19800.0,48.4707,48.4957,48.454,48.4707,19800.0
2014-12-31 12:00:00,58.11,58.11,57.81,57.88,43000.0,48.479,48.479,48.2287,48.2871,43000.0
2014-12-31 12:30:00,57.89,57.93,57.75,57.78,32700.0,48.2955,48.3288,48.1787,48.2037,32700.0
2014-12-31 13:00:00,57.78,57.85,57.76,57.81,22800.0,48.2037,48.2621,48.187,48.2287,22800.0
2014-12-31 13:30:00,57.81,57.85,57.66,57.74,40500.0,48.2287,48.2621,48.1036,48.1703,40500.0
2014-12-31 14:00:00,57.75,57.75,57.59,57.61,43700.0,48.1787,48.1787,48.0452,48.0619,43700.0
2014-12-31 14:30:00,57.61,57.61,57.45,57.52,55500.0,48.0619,48.0619,47.9284,47.9868,55500.0
2014-12-31 15:00:00,57.51,57.65,57.46,57.62,70100.0,47.9784,48.0952,47.9367,48.0702,70100.0
2014-12-31 15:30:00,57.62,57.63,57.22,57.23,345200.0,48.0702,48.0786,47.7365,47.7448,345200.0
2015-01-02 09:30:00,57.53,57.73,57.44,57.58,66300.0,47.9951,48.162,47.92,48.0368,66300.0
2015-01-02 10:00:00,57.56,57.58,57.36,57.42,90000.0,48.0202,48.0368,47.8533,47.9034,90000.0
2015-01-02 10:30:00,57.42,57.44,57.0,57.12,92700.0,47.9034,47.92,47.553,47.6531,92700.0
2015-01-02 11:00:00,57.13,57.13,56.87,57.02,75200.0,47.6614,47.6614,47.4445,47.5697,75200.0
2015-01-02 11:30:00,57.01,57.04,56.85,56.93,64600.0,47.5613,47.5863,47.4278,47.4946,64600.0
2015-01-02 12:00:00,56.92,57.03,56.89,56.97,39100.0,47.4862,47.578,47.4612,47.5279,39100.0
2015-01-02 12:30:00,56.96,57.01,56.81,56.82,45700.0,47.5196,47.5613,47.3945,47.4028,45700.0
2015-01-02 13:00:00,56.84,56.88,56.64,56.64,49500.0,47.4195,47.4529,47.2526,47.2526,49500.0
2015-01-02 13:30:00,56.64,56.69,56.58,56.64,95800.0,47.2526,47.2943,47.2026,47.2526,95800.0
2015-01-02 14:00:00,56.65,56.84,56.64,56.81,84400.0,47.261,47.4195,47.2526,47.3945,84400.0
2015-01-02 14:30:00,56.81,56.89,56.79,56.82,74900.0,47.3945,47.4612,47.3778,47.4028,74900.0
2015-01-02 15:00:00,56.83,56.89,56.69,56.88,129200.0,47.4111,47.4612,47.2943,47.4529,129200.0
2015-01-02 15:30:00,56.88,57.09,56.86,56.97,260100.0,47.4529,47.628,47.4362,47.5279,260100.0
2015-01-05 09:30:00,56.7,56.99,56.7,56.74,210200.0,47.3027,47.5446,47.3027,47.3361,210200.0
2015-01-05 10:00:00,56.74,56.88,56.7,56.81,162100.0,47.3361,47.4529,47.3027,47.3945,162100.0
2015-01-05 10:30:00,56.8,56.84,56.67,56.67,218300.0,47.3861,47.4195,47.2777,47.2777,218300.0
2015-01-05 11:00:00,56.67,56.74,56.59,56.64,237900.0,47.2777,47.3361,47.2109,47.2526,237900.0
2015-01-05 11:30:00,56.64,56.76,56.59,56.69,143100.0,47.2526,47.3527,47.2109,47.2943,143100.0
2015-01-05 12:00:00,56.7,56.73,56.48,56.48,89100.0,47.3027,47.3277,47.1191,47.1191,89100.0
2015-01-05 12:30:00,56.47,56.61,56.43,56.53,92300.0,47.1108,47.2276,47.0774,47.1609,92300.0
2015-01-05 13:00:00,56.55,56.64,56.52,56.62,121300.0,47.1775,47.2526,47.1525,47.2359,121300.0
2015-01-05 13:30:00,56.62,56.75,56.58,56.64,68900.0,47.2359,47.3444,47.2026,47.2526,68900.0
2015-01-05 14:00:00,56.63,56.67,56.55,56.61,107900.0,47.2443,47.2777,47.1775,47.2276,107900.0
2015-01-05 14:30:00,56.61,56.65,56.55,56.59,125200.0,47.2276,47.261,47.1775,47.2109,125200.0
2015-01-05 15:00:00,56.59,56.73,56.55,56.6,142700.0,47.2109,47.3277,47.1775,47.2193,142700.0
2015-01-05 15:30:00,56.61,56.79,56.57,56.58,396900.0,47.2276,47.3778,47.1942,47.2026,396900.0
2015-01-06 09:30:00,56.54,56.78,56.43,56.76,125300.0,47.1692,47.3694,47.0774,47.3527,125300.0
2015-01-06 10:00:00,56.74,56.97,56.63,56.89,121700.0,47.3361,47.5279,47.2443,47.4612,121700.0
2015-01-06 10:30:00,56.88,56.88,56.37,56.38,114200.0,47.4529,47.4529,47.0274,47.0357,114200.0
2015-01-06 11:00:00,56.37,56.49,56.25,56.41,136400.0,47.0274,47.1275,46.9273,47.0608,136400.0
2015-01-06 11:30:00,56.41,56.42,55.9,55.93,183200.0,47.0608,47.0691,46.6353,46.6603,183200.0
2015-01-06 12:00:00,55.94,55.94,55.59,55.67,114200.0,46.6686,46.6686,46.3767,46.4434,114200.0
2015-01-06 12:30:00,55.66,55.89,55.63,55.85,75300.0,46.4351,46.6269,46.41,46.5936,75300.0
2015-01-06 13:00:00,55.85,55.85,55.54,55.64,105600.0,46.5936,46.5936,46.3349,46.4184,105600.0
2015-01-06 13:30:00,55.64,55.88,55.58,55.88,110900.0,46.4184,46.6186,46.3683,46.6186,110900.0
2015-01-06 14:00:00,55.87,55.92,55.73,55.87,87800.0,46.6102,46.652,46.4935,46.6102,87800.0
2015-01-06 14:30:00,55.88,56.15,55.79,56.03,135100.0,46.6186,46.8438,46.5435,46.7437,135100.0
2015-01-06 15:00:00,56.03,56.22,55.92,56.17,169100.0,46.7437,46.9022,46.652,46.8605,169100.0
2015-01-06 15:30:00,56.17,56.18,55.79,55.8,390500.0,46.8605,46.8689,46.5435,46.5519,390500.0
2015-01-07 09:30:00,56.26,56.5,56.16,56.43,109800.0,46.9356,47.1358,46.8522,47.0774,109800.0
2015-01-07 10:00:00,56.45,56.48,56.23,56.24,69300.0,47.0941,47.1191,46.9106,46.9189,69300.0
2015-01-07 10:30:00,56.24,56.35,56.08,56.28,98000.0,46.9189,47.0107,46.7854,46.9523,98000.0
2015-01-07 11:00:00,56.28,56.32,55.99,56.04,68000.0,46.9523,46.9857,46.7104,46.7521,68000.0
2015-01-07 11:30:00,56.05,56.35,56.03,56.32,72600.0,46.7604,47.0107,46.7437,46.9857,72600.0
2015-01-07 12:00:00,56.33,56.6,56.29,56.57,124600.0,46.994,47.2193,46.9606,47.1942,124600.0
2015-01-07 12:30:00,56.58,56.61,56.34,56.38,63700.0,47.2026,47.2276,47.0024,47.0357,63700.0
2015-01-07 13:00:00,56.37,56.46,56.33,56.37,72600.0,47.0274,47.1025,46.994,47.0274,72600.0
2015-01-07 13:30:00,56.37,56.59,56.36,56.54,59700.0,47.0274,47.2109,47.019,47.1692,59700.0
2015-01-07 14:00:00,56.55,56.69,56.44,56.47,104700.0,47.1775,47.2943,47.0858,47.1108,104700.0
2015-01-07 14:30:00,56.47,56.55,56.34,56.34,93100.0,47.1108,47.1775,47.0024,47.0024,93100.0
2015-01-07 15:00:00,56.36,56.53,56.34,56.52,98600.0,47.019,47.1609,47.0024,47.1525,98600.0
2015-01-07 15:30:00,56.51,56.57,56.43,56.55,213100.0,47.1442,47.1942,47.0774,47.1775,213100.0
2015-01-08 09:30:00,57.05,57.26,57.03,57.25,75900.0,47.5947,47.7699,47.578,47.7615,75900.0
2015-01-08 10:00:00,57.26,57.29,57.11,57.19,114600.0,47.7699,47.7949,47.6447,47.7115,114600.0
2015-01-08 10:30:00,57.2,57.38,57.16,57.38,75700.0,47.7198,47.87,47.6864,47.87,75700.0
2015-01-08 11:00:00,57.38,57.44,57.33,57.35,37500.0,47.87,47.92,47.8283,47.845,37500.0
2015-01-08 11:30:00,57.35,57.43,57.32,57.41,39300.0,47.845,47.9117,47.8199,47.895,39300.0
2015-01-08 12:00:00,57.4,57.4,57.17,57.25,58100.0,47.8867,47.8867,47.6948,47.7615,58100.0
2015-01-08 12:30:00,57.26,57.41,57.26,57.41,29200.0,47.7699,47.895,47.7699,47.895,29200.0
2015-01-08 13:00:00,57.4,57.54,57.37,57.47,70700.0,47.8867,48.0035,47.8616,47.9451,70700.0
2015-01-08 13:30:00,57.48,57.49,57.39,57.42,39800.0,47.9534,47.9618,47.8783,47.9034,39800.0
2015-01-08 14:00:00,57.42,57.55,57.41,57.55,56300.0,47.9034,48.0118,47.895,48.0118,56300.0
2015-01-08 14:30:00,57.55,57.65,57.54,57.57,67900.0,48.0118,48.0952,48.0035,48.0285,67900.0
2015-01-08 15:00:00,57.58,57.63,57.52,57.58,85700.0,48.0368,48.0786,47.9868,48.0368,85700.0
2015-01-08 15:30:00,57.59,57.59,57.4,57.49,207700.0,48.0452,48.0452,47.8867,47.9618,207700.0
2015-01-09 09:30:00,57.43,57.5,57.17,57.22,84600.0,47.9117,47.9701,47.6948,47.7365,84600.0
2015-01-09 10:00:00,57.23,57.41,57.16,57.19,68100.0,47.7448,47.895,47.6864,47.7115,68100.0
2015-01-09 10:30:00,57.19,57.19,56.88,57.02,179500.0,47.7115,47.7115,47.4529,47.5697,179500.0
2015-01-09 11:00:00,57.02,57.02,56.85,56.93,115300.0,47.5697,47.5697,47.4278,47.4946,115300.0
2015-01-09 11:30:00,56.92,57.12,56.81,57.09,66300.0,47.4862,47.6531,47.3945,47.628,66300.0
2015-01-09 12:00:00,57.08,57.1,56.92,56.97,68800.0,47.6197,47.6364,47.4862,47.5279,68800.0
2015-01-09 12:30:00,56.98,57.06,56.91,56.92,65800.0,47.5363,47.603,47.4779,47.4862,65800.0
2015-01-09 13:00:00,56.92,57.21,56.89,57.1,74400.0,47.4862,47.7282,47.4612,47.6364,74400.0
2015-01-09 13:30:00,57.11,57.21,57.05,57.09,94000.0,47.6447,47.7282,47.5947,47.628,94000.0
2015-01-09 14:00:00,57.08,57.08,56.84,56.85,147900.0,47.6197,47.6197,47.4195,47.4278,147900.0
2015-01-09 14:30:00,56.85,56.93,56.73,56.77,165900.0,47.4278,47.4946,47.3277,47.3611,165900.0
2015-01-09 15:00:00,56.77,56.98,56.76,56.84,173100.0,47.3611,47.5363,47.3527,47.4195,173100.0
2015-01-09 15:30:00,56.84,56.95,56.7,56.73,346500.0,47.4195,47.5113,47.3027,47.3277,346500.0
2015-01-12 09:30:00,56.72,57.02,56.28,56.42,75800.0,47.3194,47.5697,46.9523,47.0691,75800.0
2015-01-12 10:00:00,56.43,56.51,56.29,56.35,75200.0,47.0774,47.1442,46.9606,47.0107,75200.0
2015-01-12 10:30:00,56.35,56.68,56.34,56.67,57600.0,47.0107,47.286,47.0024,47.2777,57600.0
2015-01-12 11:00:00,56.68,56.73,56.58,56.58,63200.0,47.286,47.3277,47.2026,47.2026,63200.0
2015-01-12 11:30:00,56.6,56.65,56.4,56.49,50000.0,47.2193,47.261,47.0524,47.1275,50000.0
2015-01-12 12:00:00,56.5,56.69,56.49,56.63,53100.0,47.1358,47.2943,47.1275,47.2443,53100.0
2015-01-12 12:30:00,56.63,56.64,56.4,56.41,79200.0,47.2443,47.2526,47.0524,47.0608,79200.0
2015-01-12 13:00:00,56.43,56.53,56.34,56.34,49600.0,47.0774,47.1609,47.0024,47.0024,49600.0
2015-01-12 13:30:00,56.34,56.42,56.33,56.34,56500.0,47.0024,47.0691,46.994,47.0024,56500.0
2015-01-12 14:00:00,56.33,56.46,56.26,56.27,76500.0,46.994,47.1025,46.9356,46.944,76500.0
2015-01-12 14:30:00,56.28,56.31,56.2,56.27,105800.0,46.9523,46.9773,46.8856,46.944,105800.0
2015-01-12 15:00:00,56.28,56.35,56.18,56.22,140900.0,46.9523,47.0107,46.8689,46.9022,140900.0
2015-01-12 15:30:00,56.22,56.35,56.07,56.1,392700.0,46.9022,47.0107,46.7771,46.8021,392700.0
2015-01-13 09:30:00,56.52,57.25,56.52,57.2,122700.0,47.1525,47.7615,47.1525,47.7198,122700.0
2015-01-13 10:00:00,57.21,57.27,57.0,57.03,62500.0,47.7282,47.7782,47.553,47.578,62500.0
2015-01-13 10:30:00,57.01,57.14,56.98,57.04,69000.0,47.5613,47.6698,47.5363,47.5863,69000.0
2015-01-13 11:00:00,57.04,57.06,56.86,56.91,74000.0,47.5863,47.603,47.4362,47.4779,74000.0
2015-01-13 11:30:00,56.92,56.92,56.72,56.74,73500.0,47.4862,47.4862,47.3194,47.3361,73500.0
2015-01-13 12:00:00,56.75,56.75,56.5,56.6,60300.0,47.3444,47.3444,47.1358,47.2193,60300.0
2015-01-13 12:30:00,56.6,56.72,56.52,56.72,102200.0,47.2193,47.3194,47.1525,47.3194,102200.0
2015-01-13 13:00:00,56.72,56.77,56.41,56.44,87600.0,47.3194,47.3611,47.0608,47.0858,87600.0
2015-01-13 13:30:00,56.43,56.45,55.89,56.06,146900.0,47.0774,47.0941,46.6269,46.7688,146900.0
2015-01-13 14:00:00,56.06,56.07,55.79,56.01,208200.0,46.7688,46.7771,46.5435,46.727,208200.0
2015-01-13 14:30:00,56.02,56.1,55.83,55.83,188500.0,46.7354,46.8021,46.5769,46.5769,188500.0
2015-01-13 15:00:00,55.86,56.08,55.8,55.94,170000.0,46.6019,46.7854,46.5519,46.6686,170000.0
2015-01-13 15:30:00,55.95,56.28,55.95,56.2,421200.0,46.677,46.9523,46.677,46.8856,421200.0
2015-01-14 09:30:00,55.62,55.9,55.48,55.88,87400.0,46.4017,46.6353,46.2849,46.6186,87400.0
2015-01-14 10:00:00,55.88,56.1,55.84,56.02,84300.0,46.6186,46.8021,46.5852,46.7354,84300.0
2015-01-14 10:30:00,56.02,56.06,55.85,56.02,81700.0,46.7354,46.7688,46.5936,46.7354,81700.0
2015-01-14 11:00:00,56.01,56.02,55.8,55.82,103600.0,46.727,46.7354,46.5519,46.5685,103600.0
2015-01-14 11:30:00,55.81,56.01,55.76,55.79,91800.0,46.5602,46.727,46.5185,46.5435,91800.0
2015-01-14 12:00:00,55.79,55.87,55.74,55.84,75500.0,46.5435,46.6102,46.5018,46.5852,75500.0
2015-01-14 12:30:00,55.84,55.89,55.62,55.73,77100.0,46.5852,46.6269,46.4017,46.4935,77100.0
2015-01-14 13:00:00,55.74,55.81,55.6,55.64,74400.0,46.5018,46.5602,46.385,46.4184,74400.0
2015-01-14 13:30:00,55.64,55.65,55.5,55.6,68200.0,46.4184,46.4267,46.3016,46.385,68200.0
2015-01-14 14:00:00,55.6,55.84,55.57,55.81,92600.0,46.385,46.5852,46.36,46.5602,92600.0
2015-01-14 14:30:00,55.81,55.93,55.75,55.75,88300.0,46.5602,46.6603,46.5101,46.5101,88300.0
2015-01-14 15:00:00,55.74,56.01,55.68,55.97,136300.0,46.5018,46.727,46.4517,46.6937,136300.0
2015-01-14 15:30:00,55.96,56.04,55.82,55.96,324100.0,46.6853,46.7521,46.5685,46.6853,324100.0
2015-01-15 09:30:00,55.99,56.21,55.75,55.91,89900.0,46.7104,46.8939,46.5101,46.6436,89900.0
2015-01-15 10:00:00,55.9,56.2,55.79,56.2,92000.0,46.6353,46.8856,46.5435,46.8856,92000.0
2015-01-15 10:30:00,56.21,56.37,55.99,56.01,119000.0,46.8939,47.0274,46.7104,46.727,119000.0
2015-01-15 11:00:00,56.01,56.07,55.76,55.8,86000.0,46.727,46.7771,46.5185,46.5519,86000.0
2015-01-15 11:30:00,55.82,56.0,55.77,55.89,103700.0,46.5685,46.7187,46.5268,46.6269,103700.0
2015-01-15 12:00:00,55.89,55.94,55.75,55.81,73000.0,46.6269,46.6686,46.5101,46.5602,73000.0
2015-01-15 12:30:00,55.81,55.81,55.56,55.73,91300.0,46.5602,46.5602,46.3516,46.4935,91300.0
2015-01-15 13:00:00,55.72,55.92,55.68,55.74,80900.0,46.4851,46.652,46.4517,46.5018,80900.0
2015-01-15 13:30:00,55.75,55.93,55.67,55.81,57600.0,46.5101,46.6603,46.4434,46.5602,57600.0
2015-01-15 14:00:00,55.8,55.93,55.74,55.84,64400.0,46.5519,46.6603,46.5018,46.5852,64400.0
2015-01-15 14:30:00,55.84,56.04,55.8,56.0,102600.0,46.5852,46.7521,46.5519,46.7187,102600.0
2015-01-15 15:00:00,56.0,56.04,55.79,55.91,109200.0,46.7187,46.7521,46.5435,46.6436,109200.0
2015-01-15 15:30:00,55.91,55.99,55.7,55.71,271100.0,46.6436,46.7104,46.4684,46.4768,271100.0
2015-01-16 09:30:00,55.69,56.26,55.69,55.97,251300.0,46.4601,46.9356,46.4601,46.6937,251300.0
2015-01-16 10:00:00,55.98,56.16,55.66,55.86,127900.0,46.702,46.8522,46.4351,46.6019,127900.0
2015-01-16 10:30:00,55.86,56.22,55.84,56.21,68100.0,46.6019,46.9022,46.5852,46.8939,68100.0
2015-01-16 11:00:00,56.2,56.27,56.07,56.1,67800.0,46.8856,46.944,46.7771,46.8021,67800.0
2015-01-16 11:30:00,56.1,56.29,56.08,56.16,86100.0,46.8021,46.9606,46.7854,46.8522,86100.0
2015-01-16 12:00:00,56.18,56.37,56.14,56.33,80800.0,46.8689,47.0274,46.8355,46.994,80800.0
2015-01-16 12:30:00,56.34,56.59,56.29,56.5,66800.0,47.0024,47.2109,46.9606,47.1358,66800.0
2015-01-16 13:00:00,56.5,56.51,56.34,56.39,60200.0,47.1358,47.1442,47.0024,47.0441,60200.0
2015-01-16 13:30:00,56.4,56.57,56.34,56.52,61400.0,47.0524,47.1942,47.0024,47.1525,61400.0
2015-01-16 14:00:00,56.52,56.53,56.33,56.36,70100.0,47.1525,47.1609,46.994,47.019,70100.0
2015-01-16 14:30:00,56.36,56.46,56.26,56.45,67000.0,47.019,47.1025,46.9356,47.0941,67000.0
2015-01-16 15:00:00,56.45,56.47,56.32,56.43,81000.0,47.0941,47.1108,46.9857,47.0774,81000.0
2015-01-16 15:30:00,56.44,56.77,56.41,56.72,229300.0,47.0858,47.3611,47.0608,47.3194,229300.0
2015-01-20 09:30:00,57.05,57.1,56.76,56.86,233000.0,47.5947,47.6364,47.3527,47.4362,233000.0
2015-01-20 10:00:00,56.85,57.13,56.71,57.08,159400.0,47.4278,47.6614,47.311,47.6197,159400.0
2015-01-20 10:30:00,57.08,57.1,56.81,56.89,155800.0,47.6197,47.6364,47.3945,47.4612,155800.0
2015-01-20 11:00:00,56.87,56.97,56.78,56.86,207600.0,47.4445,47.5279,47.3694,47.4362,207600.0
2015-01-20 11:30:00,56.85,56.9,56.61,56.72,237400.0,47.4278,47.4695,47.2276,47.3194,237400.0
2015-01-20 12:00:00,56.72,56.81,56.58,56.79,112400.0,47.3194,47.3945,47.2026,47.3778,112400.0
2015-01-20 12:30:00,56.8,56.84,56.7,56.84,94300.0,47.3861,47.4195,47.3027,47.4195,94300.0
2015-01-20 13:00:00,56.83,56.9,56.69,56.79,108900.0,47.4111,47.4695,47.2943,47.3778,108900.0
2015-01-20 13:30:00,56.79,56.85,56.73,56.76,109700.0,47.3778,47.4278,47.3277,47.3527,109700.0
2015-01-20 14:00:00,56.75,56.86,56.72,56.75,94900.0,47.3444,47.4362,47.3194,47.3444,94900.0
2015-01-20 14:30:00,56.75,57.0,56.75,56.96,109000.0,47.3444,47.553,47.3444,47.5196,109000.0
2015-01-20 15:00:00,56.97,57.02,56.91,56.91,129100.0,47.5279,47.5697,47.4779,47.4779,129100.0
2015-01-20 15:30:00,56.91,56.92,56.74,56.82,367000.0,47.4779,47.4862,47.3361,47.4028,367000.0
2015-01-21 09:30:00,56.77,56.83,56.23,56.6,143600.0,47.3611,47.4111,46.9106,47.2193,143600.0
2015-01-21 10:00:00,56.61,56.78,56.44,56.71,113800.0,47.2276,47.3694,47.0858,47.311,113800.0
2015-01-21 10:30:00,56.72,56.93,56.59,56.91,106300.0,47.3194,47.4946,47.2109,47.4779,106300.0
2015-01-21 11:00:00,56.91,56.98,56.72,56.76,111000.0,47.4779,47.5363,47.3194,47.3527,111000.0
2015-01-21 11:30:00,56.77,56.84,56.71,56.79,85700.0,47.3611,47.4195,47.311,47.3778,85700.0
2015-01-21 12:00:00,56.78,56.86,56.73,56.85,97200.0,47.3694,47.4362,47.3277,47.4278,97200.0
2015-01-21 12:30:00,56.86,56.88,56.65,56.69,120600.0,47.4362,47.4529,47.261,47.2943,120600.0
2015-01-21 13:00:00,56.68,56.74,56.5,56.52,73600.0,47.286,47.3361,47.1358,47.1525,73600.0
2015-01-21 13:30:00,56.52,56.59,56.44,56.45,57600.0,47.1525,47.2109,47.0858,47.0941,57600.0
2015-01-21 14:00:00,56.45,56.54,56.41,56.5,87300.0,47.0941,47.1692,47.0608,47.1358,87300.0
2015-01-21 14:30:00,56.49,56.65,56.42,56.63,93500.0,47.1275,47.261,47.0691,47.2443,93500.0
2015-01-21 15:00:00,56.63,56.69,56.5,56.62,83000.0,47.2443,47.2943,47.1358,47.2359,83000.0
2015-01-21 15:30:00,56.61,56.68,56.56,56.57,239600.0,47.2276,47.286,47.1859,47.1942,239600.0
2015-01-22 09:30:00,56.55,56.74,56.03,56.28,141500.0,47.4087,47.568,46.9727,47.1823,141500.0
2015-01-22 10:00:00,56.27,56.68,56.27,56.46,147300.0,47.174,47.5177,47.174,47.3332,147300.0
2015-01-22 10:30:00,56.48,56.93,56.45,56.88,80700.0,47.35,47.7273,47.3249,47.6853,80700.0
2015-01-22 11:00:00,56.88,56.9,56.6,56.77,76100.0,47.6853,47.7021,47.4506,47.5931,76100.0
2015-01-22 11:30:00,56.78,56.83,56.58,56.72,70300.0,47.6015,47.6434,47.4338,47.5512,70300.0
2015-01-22 12:00:00,56.73,56.81,56.65,56.81,66700.0,47.5596,47.6267,47.4925,47.6267,66700.0
2015-01-22 12:30:00,56.81,56.81,56.66,56.72,67300.0,47.6267,47.6267,47.5009,47.5512,67300.0
2015-01-22 13:00:00,56.71,56.81,56.65,56.7,79500.0,47.5428,47.6267,47.4925,47.5344,79500.0
2015-01-22 13:30:00,56.7,56.87,56.69,56.83,64400.0,47.5344,47.677,47.5261,47.6434,64400.0
2015-01-22 14:00:00,56.84,56.96,56.81,56.92,60600.0,47.6518,47.7524,47.6267,47.7189,60600.0
2015-01-22 14:30:00,56.94,57.16,56.94,57.14,83600.0,47.7356,47.9201,47.7356,47.9033,83600.0
2015-01-22 15:00:00,57.15,57.22,57.08,57.16,149300.0,47.9117,47.9704,47.853,47.9201,149300.0
2015-01-22 15:30:00,57.17,57.2,57.07,57.16,249800.0,47.9285,47.9536,47.8446,47.9201,249800.0
2015-01-23 09:30:00,57.26,57.26,56.99,57.13,102600.0,48.0039,48.0039,47.7776,47.8949,102600.0
2015-01-23 10:00:00,57.14,57.25,56.9,57.06,77400.0,47.9033,47.9955,47.7021,47.8362,77400.0
2015-01-23 10:30:00,57.06,57.12,56.8,57.06,92100.0,47.8362,47.8865,47.6183,47.8362,92100.0
2015-01-23 11:00:00,57.05,57.17,57.02,57.16,36800.0,47.8279,47.9285,47.8027,47.9201,36800.0
2015-01-23 11:30:00,57.16,57.16,56.94,56.96,50800.0,47.9201,47.9201,47.7356,47.7524,50800.0
2015-01-23 12:00:00,56.96,57.17,56.95,57.06,60700.0,47.7524,47.9285,47.744,47.8362,60700.0
2015-01-23 12:30:00,57.06,57.14,57.02,57.08,54800.0,47.8362,47.9033,47.8027,47.853,54800.0
2015-01-23 13:00:00,57.07,57.15,57.02,57.07,47200.0,47.8446,47.9117,47.8027,47.8446,47200.0
2015-01-23 13:30:00,57.08,57.12,57.04,57.04,82600.0,47.853,47.8865,47.8195,47.8195,82600.0
2015-01-23 14:00:00,57.04,57.1,57.01,57.08,68900.0,47.8195,47.8698,47.7943,47.853,68900.0
2015-01-23 14:30:00,57.08,57.09,56.86,56.87,59000.0,47.853,47.8614,47.6686,47.677,59000.0
2015-01-23 15:00:00,56.86,56.89,56.77,56.84,126400.0,47.6686,47.6937,47.5931,47.6518,126400.0
2015-01-23 15:30:00,56.84,56.85,56.6,56.65,406200.0,47.6518,47.6602,47.4506,47.4925,406200.0
2015-01-26 09:30:00,56.45,56.7,56.27,56.36,113500.0,47.3249,47.5344,47.174,47.2494,113500.0
2015-01-26 10:00:00,56.37,56.48,56.32,56.44,122600.0,47.2578,47.35,47.2159,47.3165,122600.0
2015-01-26 10:30:00,56.45,56.57,56.4,56.55,117400.0,47.3249,47.4255,47.2829,47.4087,117400.0
2015-01-26 11:00:00,56.55,56.56,56.35,56.38,141500.0,47.4087,47.4171,47.241,47.2662,141500.0
2015-01-26 11:30:00,56.39,56.69,56.31,56.66,71000.0,47.2746,47.5261,47.2075,47.5009,71000.0
2015-01-26 12:00:00,56.66,56.7,56.58,56.58,45300.0,47.5009,47.5344,47.4338,47.4338,45300.0
2015-01-26 12:30:00,56.58,56.59,56.47,56.56,48300.0,47.4338,47.4422,47.3416,47.4171,48300.0
2015-01-26 13:00:00,56.55,56.66,56.52,56.52,64900.0,47.4087,47.5009,47.3835,47.3835,64900.0
2015-01-26 13:30:00,56.53,56.53,56.45,56.5,166700.0,47.3919,47.3919,47.3249,47.3668,166700.0
2015-01-26 14:00:00,56.5,56.51,56.46,56.51,91500.0,47.3668,47.3752,47.3332,47.3752,91500.0
2015-01-26 14:30:00,56.51,56.55,56.47,56.55,100400.0,47.3752,47.4087,47.3416,47.4087,100400.0
2015-01-26 15:00:00,56.54,56.58,56.48,56.53,79600.0,47.4003,47.4338,47.35,47.3919,79600.0
2015-01-26 15:30:00,56.52,56.6,56.51,56.59,181100.0,47.3835,47.4506,47.3752,47.4422,181100.0
2015-01-27 09:30:00,56.07,56.11,55.91,56.1,73600.0,47.0063,47.0398,46.8721,47.0314,73600.0
2015-01-27 10:00:00,56.1,56.19,55.97,56.01,70000.0,47.0314,47.1069,46.9224,46.956,70000.0
2015-01-27 10:30:00,56.01,56.01,55.75,55.86,72500.0,46.956,46.956,46.738,46.8302,72500.0
2015-01-27 11:00:00,55.86,56.0,55.81,55.95,106100.0,46.8302,46.9476,46.7883,46.9057,106100.0
2015-01-27 11:30:00,55.93,56.08,55.92,55.99,65000.0,46.8889,47.0147,46.8805,46.9392,65000.0
2015-01-27 12:00:00,55.97,56.08,55.97,56.08,107100.0,46.9224,47.0147,46.9224,47.0147,107100.0
2015-01-27 12:30:00,56.08,56.21,56.05,56.21,65600.0,47.0147,47.1236,46.9895,47.1236,65600.0
2015-01-27 13:00:00,56.22,56.38,56.17,56.34,51600.0,47.132,47.2662,47.0901,47.2326,51600.0
2015-01-27 13:30:00,56.34,56.38,56.19,56.23,57300.0,47.2326,47.2662,47.1069,47.1404,57300.0
2015-01-27 14:00:00,56.24,56.45,56.24,56.41,58100.0,47.1488,47.3249,47.1488,47.2913,58100.0
2015-01-27 14:30:00,56.41,56.41,56.12,56.13,57700.0,47.2913,47.2913,47.0482,47.0566,57700.0
2015-01-27 15:00:00,56.12,56.18,55.92,55.92,123100.0,47.0482,47.0985,46.8805,46.8805,123100.0
2015-01-27 15:30:00,55.92,56.04,55.91,55.95,236600.0,46.8805,46.9811,46.8721,46.9057,236600.0
2015-01-28 09:30:00,56.18,56.31,56.03,56.19,92400.0,47.0985,47.2075,46.9727,47.1069,92400.0
2015-01-28 10:00:00,56.18,56.24,56.02,56.09,64000.0,47.0985,47.1488,46.9644,47.023,64000.0
2015-01-28 10:30:00,56.1,56.16,55.64,55.69,296000.0,47.0314,47.0817,46.6458,46.6877,296000.0
2015-01-28 11:00:00,55.68,55.8,55.56,55.67,74100.0,46.6793,46.7799,46.5787,46.6709,74100.0
2015-01-28 11:30:00,55.68,55.94,55.66,55.91,56400.0,46.6793,46.8973,46.6626,46.8721,56400.0
2015-01-28 12:00:00,55.91,56.02,55.87,55.97,73300.0,46.8721,46.9644,46.8386,46.9224,73300.0
2015-01-28 12:30:00,55.97,55.99,55.81,55.82,134500.0,46.9224,46.9392,46.7883,46.7967,134500.0
2015-01-28 13:00:00,55.81,55.81,55.62,55.62,179400.0,46.7883,46.7883,46.629,46.629,179400.0
2015-01-28 13:30:00,55.61,55.72,55.47,55.48,216300.0,46.6206,46.7129,46.5033,46.5117,216300.0
2015-01-28 14:00:00,55.48,55.76,54.99,55.06,421600.0,46.5117,46.7464,46.1009,46.1595,421600.0
2015-01-28 14:30:00,55.06,55.18,54.84,55.13,229800.0,46.1595,46.2601,45.9751,46.2182,229800.0
2015-01-28 15:00:00,55.14,55.16,54.78,54.86,395400.0,46.2266,46.2434,45.9248,45.9919,395400.0
2015-01-28 15:30:00,54.85,54.86,54.36,54.41,1099400.0,45.9835,45.9919,45.5727,45.6146,1099400.0
2015-01-29 09:30:00,54.4,54.7,54.3,54.48,233700.0,45.6062,45.8577,45.5224,45.6733,233700.0
2015-01-29 10:00:00,54.46,54.53,54.33,54.41,187300.0,45.6565,45.7152,45.5476,45.6146,187300.0
2015-01-29 10:30:00,54.41,54.46,54.08,54.33,177000.0,45.6146,45.6565,45.338,45.5476,177000.0
2015-01-29 11:00:00,54.32,54.44,54.18,54.31,112300.0,45.5392,45.6398,45.4218,45.5308,112300.0
2015-01-29 11:30:00,54.3,54.56,54.3,54.47,152800.0,45.5224,45.7404,45.5224,45.6649,152800.0
2015-01-29 12:00:00,54.49,54.55,54.43,54.5,67300.0,45.6817,45.732,45.6314,45.6901,67300.0
2015-01-29 12:30:00,54.5,54.51,54.32,54.39,74600.0,45.6901,45.6985,45.5392,45.5979,74600.0
2015-01-29 13:00:00,54.38,54.44,54.29,54.41,119100.0,45.5895,45.6398,45.514,45.6146,119100.0
2015-01-29 13:30:00,54.41,54.54,54.37,54.48,90700.0,45.6146,45.7236,45.5811,45.6733,90700.0
2015-01-29 14:00:00,54.48,54.6,54.45,54.59,105400.0,45.6733,45.7739,45.6482,45.7655,105400.0
2015-01-29 14:30:00,54.59,54.64,54.44,54.48,117200.0,45.7655,45.8074,45.6398,45.6733,117200.0
2015-01-29 15:00:00,54.49,54.58,54.44,54.53,225400.0,45.6817,45.7571,45.6398,45.7152,225400.0
2015-01-29 15:30:00,54.53,54.71,54.52,54.65,330500.0,45.7152,45.8661,45.7068,45.8158,330500.0
2015-01-30 09:30:00,54.06,54.38,53.89,53.91,271000.0,45.3212,45.5895,45.1787,45.1954,271000.0
2015-01-30 10:00:00,53.93,54.03,53.85,53.94,151300.0,45.2122,45.296,45.1451,45.2206,151300.0
2015-01-30 10:30:00,53.93,53.99,53.77,53.95,169000.0,45.2122,45.2625,45.0781,45.229,169000.0
2015-01-30 11:00:00,53.96,54.02,53.76,53.87,205900.0,45.2374,45.2877,45.0697,45.1619,205900.0
2015-01-30 11:30:00,53.87,53.96,53.76,53.96,160300.0,45.1619,45.2374,45.0697,45.2374,160300.0
2015-01-30 12:00:00,53.97,54.21,53.96,54.16,188400.0,45.2457,45.4469,45.2374,45.405,188400.0
2015-01-30 12:30:00,54.16,54.16,53.97,54.0,103300.0,45.405,45.405,45.2457,45.2709,103300.0
2015-01-30 13:00:00,53.99,54.06,53.88,54.05,106300.0,45.2625,45.3212,45.1703,45.3128,106300.0
2015-01-30 13:30:00,54.04,54.29,54.03,54.26,94300.0,45.3044,45.514,45.296,45.4889,94300.0
2015-01-30 14:00:00,54.27,54.34,54.13,54.34,116300.0,45.4973,45.5559,45.3799,45.5559,116300.0
2015-01-30 14:30:00,54.34,54.38,53.95,54.0,181000.0,45.5559,45.5895,45.229,45.2709,181000.0
2015-01-30 15:00:00,54.01,54.05,53.82,54.01,277200.0,45.2793,45.3128,45.12,45.2793,277200.0
2015-01-30 15:30:00,54.0,54.06,53.7,53.77,589300.0,45.2709,45.3212,45.0194,45.0781,589300.0
2015-02-02 09:30:00,53.85,54.05,53.66,53.8,313700.0,45.1451,45.3128,44.9859,45.1032,313700.0
2015-02-02 10:00:00,53.82,53.82,53.5,53.65,275300.0,45.12,45.12,44.8517,44.9775,275300.0
2015-02-02 10:30:00,53.67,53.98,53.6,53.95,163200.0,44.9942,45.2541,44.9356,45.229,163200.0
2015-02-02 11:00:00,53.95,54.11,53.91,54.02,138600.0,45.229,45.3631,45.1954,45.2877,138600.0
2015-02-02 11:30:00,54.03,54.2,54.0,54.02,199500.0,45.296,45.4386,45.2709,45.2877,199500.0
2015-02-02 12:00:00,54.02,54.05,53.74,53.83,152800.0,45.2877,45.3128,45.0529,45.1284,152800.0
2015-02-02 12:30:00,53.84,53.92,53.73,53.8,214000.0,45.1368,45.2038,45.0445,45.1032,214000.0
2015-02-02 13:00:00,53.8,54.01,53.71,53.98,66600.0,45.1032,45.2793,45.0278,45.2541,66600.0
2015-02-02 13:30:00,53.98,54.05,53.72,53.77,112600.0,45.2541,45.3128,45.0362,45.0781,112600.0
2015-02-02 14:00:00,53.76,54.09,53.75,54.09,133900.0,45.0697,45.3463,45.0613,45.3463,133900.0
2015-02-02 14:30:00,54.09,54.11,53.88,53.93,183600.0,45.3463,45.3631,45.1703,45.2122,183600.0
2015-02-02 15:00:00,53.93,54.23,53.91,54.2,252100.0,45.2122,45.4637,45.1954,45.4386,252100.0
2015-02-02 15:30:00,54.2,54.62,54.17,54.59,529400.0,45.4386,45.7907,45.4134,45.7655,529400.0
2015-02-03 09:30:00,54.92,55.17,54.76,55.16,207700.0,46.0422,46.2518,45.908,46.2434,207700.0
2015-02-03 10:00:00,55.17,55.2,54.87,55.09,157800.0,46.2518,46.2769,46.0003,46.1847,157800.0
2015-02-03 10:30:00,55.09,55.09,54.75,54.75,176900.0,46.1847,46.1847,45.8997,45.8997,176900.0
2015-02-03 11:00:00,54.75,54.93,54.74,54.79,99500.0,45.8997,46.0506,45.8913,45.9332,99500.0
2015-02-03 11:30:00,54.79,54.92,54.69,54.72,144400.0,45.9332,46.0422,45.8494,45.8745,144400.0
2015-02-03 12:00:00,54.72,54.86,54.65,54.72,91500.0,45.8745,45.9919,45.8158,45.8745,91500.0
2015-02-03 12:30:00,54.72,54.74,54.63,54.69,110100.0,45.8745,45.8913,45.7991,45.8494,110100.0
2015-02-03 13:00:00,54.69,54.89,54.65,54.83,94900.0,45.8494,46.017,45.8158,45.9667,94900.0
2015-02-03 13:30:00,54.84,54.93,54.76,54.91,151400.0,45.9751,46.0506,45.908,46.0338,151400.0
2015-02-03 14:00:00,54.92,54.97,54.75,54.77,100100.0,46.0422,46.0841,45.8997,45.9164,100100.0
2015-02-03 14:30:00,54.78,54.84,54.73,54.83,248100.0,45.9248,45.9751,45.8829,45.9667,248100.0
2015-02-03 15:00:00,54.83,55.0,54.79,54.97,464600.0,45.9667,46.1092,45.9332,46.0841,464600.0
2015-02-03 15:30:00,54.97,55.13,54.91,55.11,412000.0,46.0841,46.2182,46.0338,46.2015,412000.0
2015-02-04 09:30:00,55.03,55.43,55.03,55.2,206400.0,46.1344,46.4697,46.1344,46.2769,206400.0
2015-02-04 10:00:00,55.21,55.38,55.09,55.14,207200.0,46.2853,46.4278,46.1847,46.2266,207200.0
2015-02-04 10:30:00,55.13,55.23,55.06,55.16,176500.0,46.2182,46.3021,46.1595,46.2434,176500.0
2015-02-04 11:00:00,55.15,55.42,55.12,55.42,165100.0,46.235,46.4614,46.2098,46.4614,165100.0
2015-02-04 11:30:00,55.42,55.54,55.39,55.44,130500.0,46.4614,46.562,46.4362,46.4781,130500.0
2015-02-04 12:00:00,55.44,55.52,55.28,55.28,93200.0,46.4781,46.5452,46.344,46.344,93200.0
2015-02-04 12:30:00,55.29,55.36,55.21,55.32,79400.0,46.3524,46.4111,46.2853,46.3775,79400.0
2015-02-04 13:00:00,55.34,55.46,55.3,55.45,79700.0,46.3943,46.4949,46.3608,46.4865,79700.0
2015-02-04 13:30:00,55.47,55.54,55.45,55.51,86600.0,46.5033,46.562,46.4865,46.5368,86600.0
2015-02-04 14:00:00,55.51,55.59,55.4,55.47,105500.0,46.5368,46.6039,46.4446,46.5033,105500.0
2015-02-04 14:30:00,55.47,55.53,55.37,55.49,101800.0,46.5033,46.5536,46.4194,46.52,101800.0
2015-02-04 15:00:00,55.48,55.66,55.45,55.66,115100.0,46.5117,46.6626,46.4865,46.6626,115100.0
2015-02-04 15:30:00,55.66,55.68,55.18,55.31,397500.0,46.6626,46.6793,46.2601,46.3691,397500.0
2015-02-05 09:30:00,55.27,55.4,54.9,55.38,204000.0,46.3356,46.4446,46.0254,46.4278,204000.0
2015-02-05 10:00:00,55.39,55.5,55.29,55.5,146300.0,46.4362,46.5284,46.3524,46.5284,146300.0
2015-02-05 10:30:00,55.5,55.63,55.38,55.59,194000.0,46.5284,46.6374,46.4278,46.6039,194000.0
2015-02-05 11:00:00,55.58,55.65,55.57,55.62,156200.0,46.5955,46.6542,46.5871,46.629,156200.0
2015-02-05 11:30:00,55.63,55.65,55.57,55.64,144600.0,46.6374,46.6542,46.5871,46.6458,144600.0
2015-02-05 12:00:00,55.64,55.65,55.55,55.59,82000.0,46.6458,46.6542,46.5703,46.6039,82000.0
2015-02-05 12:30:00,55.59,55.62,55.49,55.51,49200.0,46.6039,46.629,46.52,46.5368,49200.0
2015-02-05 13:00:00,55.5,55.63,55.5,55.62,78400.0,46.5284,46.6374,46.5284,46.629,78400.0
2015-02-05 13:30:00,55.62,55.73,55.6,55.71,104900.0,46.629,46.7212,46.6123,46.7045,104900.0
2015-02-05 14:00:00,55.71,55.72,55.52,55.54,167700.0,46.7045,46.7129,46.5452,46.562,167700.0
2015-02-05 14:30:00,55.53,55.66,55.51,55.65,153200.0,46.5536,46.6626,46.5368,46.6542,153200.0
2015-02-05 15:00:00,55.66,55.71,55.62,55.71,173600.0,46.6626,46.7045,46.629,46.7045,173600.0
2015-02-05 15:30:00,55.71,55.84,55.67,55.8,453700.0,46.7045,46.8135,46.6709,46.7799,453700.0
2015-02-06 09:30:00,55.31,56.0,55.0,55.87,599100.0,46.3691,46.9476,46.1092,46.8386,599100.0
2015-02-06 10:00:00,55.85,56.09,55.68,55.69,301800.0,46.8218,47.023,46.6793,46.6877,301800.0
2015-02-06 10:30:00,55.69,55.74,55.31,55.47,484300.0,46.6877,46.7296,46.3691,46.5033,484300.0
2015-02-06 11:00:00,55.48,55.83,55.47,55.82,303000.0,46.5117,46.8051,46.5033,46.7967,303000.0
2015-02-06 11:30:00,55.81,55.84,55.63,55.63,159800.0,46.7883,46.8135,46.6374,46.6374,159800.0
2015-02-06 12:00:00,55.63,55.65,55.45,55.61,242300.0,46.6374,46.6542,46.4865,46.6206,242300.0
2015-02-06 12:30:00,55.61,55.72,55.46,55.63,256600.0,46.6206,46.7129,46.4949,46.6374,256600.0
2015-02-06 13:00:00,55.62,55.68,55.46,55.55,274100.0,46.629,46.6793,46.4949,46.5703,274100.0
2015-02-06 13:30:00,55.55,55.72,55.48,55.54,220400.0,46.5703,46.7129,46.5117,46.562,220400.0
2015-02-06 14:00:00,55.54,55.86,55.53,55.77,221400.0,46.562,46.8302,46.5536,46.7548,221400.0
2015-02-06 14:30:00,55.77,55.88,55.61,55.61,234700.0,46.7548,46.847,46.6206,46.6206,234700.0
2015-02-06 15:00:00,55.61,55.64,55.45,55.48,289100.0,46.6206,46.6458,46.4865,46.5117,289100.0
2015-02-06 15:30:00,55.48,55.53,55.34,55.43,499100.0,46.5117,46.5536,46.3943,46.4697,499100.0
2015-02-09 09:30:00,54.37,55.22,54.37,54.97,400800.0,45.5811,46.2937,45.5811,46.0841,400800.0
2015-02-09 10:00:00,54.97,55.26,54.88,54.95,347700.0,46.0841,46.3272,46.0086,46.0673,347700.0
2015-02-09 10:30:00,54.94,54.98,54.83,54.94,313600.0,46.0589,46.0925,45.9667,46.0589,313600.0
2015-02-09 11:00:00,54.94,55.12,54.94,55.09,195800.0,46.0589,46.2098,46.0589,46.1847,195800.0
2015-02-09 11:30:00,55.1,55.11,54.95,54.98,142200.0,46.1931,46.2015,46.0673,46.0925,142200.0
2015-02-09 12:00:00,54.99,55.15,54.97,55.15,208700.0,46.1009,46.235,46.0841,46.235,208700.0
2015-02-09 12:30:00,55.16,55.3,55.14,55.19,196800.0,46.2434,46.3608,46.2266,46.2685,196800.0
2015-02-09 13:00:00,55.2,55.24,55.19,55.21,133600.0,46.2769,46.3104,46.2685,46.2853,133600.0
2015-02-09 13:30:00,55.21,55.28,55.18,55.28,269100.0,46.2853,46.344,46.2601,46.344,269100.0
2015-02-09 14:00:00,55.27,55.39,55.23,55.39,334900.0,46.3356,46.4362,46.3021,46.4362,334900.0
2015-02-09 14:30:00,55.39,55.51,55.33,55.33,253300.0,46.4362,46.5368,46.3859,46.3859,253300.0
2015-02-09 15:00:00,55.33,55.33,55.11,55.28,357400.0,46.3859,46.3859,46.2015,46.344,357400.0
2015-02-09 15:30:00,55.29,55.36,55.13,55.3,799800.0,46.3524,46.4111,46.2182,46.3608,799800.0
2015-02-10 09:30:00,55.68,55.83,55.56,55.7,137200.0,46.6793,46.8051,46.5787,46.6961,137200.0
2015-02-10 10:00:00,55.7,55.8,55.58,55.63,120000.0,46.6961,46.7799,46.5955,46.6374,120000.0
2015-02-10 10:30:00,55.64,55.64,55.33,55.49,217100.0,46.6458,46.6458,46.3859,46.52,217100.0
2015-02-10 11:00:00,55.5,55.7,55.43,55.7,143200.0,46.5284,46.6961,46.4697,46.6961,143200.0
2015-02-10 11:30:00,55.7,55.74,55.55,55.56,64400.0,46.6961,46.7296,46.5703,46.5787,64400.0
2015-02-10 12:00:00,55.57,55.59,55.45,55.46,141800.0,46.5871,46.6039,46.4865,46.4949,141800.0
2015-02-10 12:30:00,55.46,55.6,55.45,55.56,101100.0,46.4949,46.6123,46.4865,46.5787,101100.0
2015-02-10 13:00:00,55.57,55.59,55.51,55.53,80500.0,46.5871,46.6039,46.5368,46.5536,80500.0
2015-02-10 13:30:00,55.52,55.64,55.51,55.58,58100.0,46.5452,46.6458,46.5368,46.5955,58100.0
2015-02-10 14:00:00,55.57,55.6,55.47,55.56,88500.0,46.5871,46.6123,46.5033,46.5787,88500.0
2015-02-10 14:30:00,55.56,55.66,55.52,55.66,91200.0,46.5787,46.6626,46.5452,46.6626,91200.0
2015-02-10 15:00:00,55.66,55.67,55.58,55.66,134600.0,46.6626,46.6709,46.5955,46.6626,134600.0
2015-02-10 15:30:00,55.66,55.66,55.47,55.49,387500.0,46.6626,46.6626,46.5033,46.52,387500.0
2015-02-11 09:30:00,55.41,55.7,55.41,55.68,126900.0,46.453,46.6961,46.453,46.6793,126900.0
2015-02-11 10:00:00,55.69,55.7,55.54,55.7,77400.0,46.6877,46.6961,46.562,46.6961,77400.0
2015-02-11 10:30:00,55.7,55.8,55.63,55.66,115300.0,46.6961,46.7799,46.6374,46.6626,115300.0
2015-02-11 11:00:00,55.67,55.81,55.66,55.78,154900.0,46.6709,46.7883,46.6626,46.7632,154900.0
2015-02-11 11:30:00,55.78,55.84,55.69,55.8,90800.0,46.7632,46.8135,46.6877,46.7799,90800.0
2015-02-11 12:00:00,55.81,55.83,55.73,55.83,147000.0,46.7883,46.8051,46.7212,46.8051,147000.0
2015-02-11 12:30:00,55.82,55.9,55.68,55.68,87800.0,46.7967,46.8638,46.6793,46.6793,87800.0
2015-02-11 13:00:00,55.68,55.74,55.55,55.63,123900.0,46.6793,46.7296,46.5703,46.6374,123900.0
2015-02-11 13:30:00,55.63,55.83,55.61,55.79,69900.0,46.6374,46.8051,46.6206,46.7715,69900.0
2015-02-11 14:00:00,55.77,55.83,55.67,55.75,109100.0,46.7548,46.8051,46.6709,46.738,109100.0
2015-02-11 14:30:00,55.76,55.89,55.75,55.89,137200.0,46.7464,46.8554,46.738,46.8554,137200.0
2015-02-11 15:00:00,55.9,56.15,55.87,56.07,220700.0,46.8638,47.0733,46.8386,47.0063,220700.0
2015-02-11 15:30:00,56.07,56.12,55.98,56.08,430600.0,47.0063,47.0482,46.9308,47.0147,430600.0
2015-02-12 09:30:00,56.17,56.43,56.15,56.34,118500.0,47.0901,47.3081,47.0733,47.2326,118500.0
2015-02-12 10:00:00,56.34,56.42,56.3,56.3,102300.0,47.2326,47.2997,47.1991,47.1991,102300.0
2015-02-12 10:30:00,56.3,56.34,56.23,56.25,180200.0,47.1991,47.2326,47.1404,47.1572,180200.0
2015-02-12 11:00:00,56.25,56.32,56.21,56.26,70400.0,47.1572,47.2159,47.1236,47.1656,70400.0
2015-02-12 11:30:00,56.26,56.36,56.24,56.29,51400.0,47.1656,47.2494,47.1488,47.1907,51400.0
2015-02-12 12:00:00,56.29,56.37,56.27,56.35,62700.0,47.1907,47.2578,47.174,47.241,62700.0
2015-02-12 12:30:00,56.36,56.41,56.32,56.4,95300.0,47.2494,47.2913,47.2159,47.2829,95300.0
2015-02-12 13:00:00,56.4,56.49,56.37,56.44,68300.0,47.2829,47.3584,47.2578,47.3165,68300.0
2015-02-12 13:30:00,56.44,56.47,56.36,56.42,77000.0,47.3165,47.3416,47.2494,47.2997,77000.0
2015-02-12 14:00:00,56.43,56.44,56.34,56.34,101200.0,47.3081,47.3165,47.2326,47.2326,101200.0
2015-02-12 14:30:00,56.35,56.47,56.31,56.45,97400.0,47.241,47.3416,47.2075,47.3249,97400.0
2015-02-12 15:00:00,56.44,56.56,56.44,56.49,136000.0,47.3165,47.4171,47.3165,47.3584,136000.0
2015-02-12 15:30:00,56.5,56.54,56.43,56.51,362300.0,47.3668,47.4003,47.3081,47.3752,362300.0
2015-02-13 09:30:00,56.39,56.52,56.28,56.34,135700.0,47.2746,47.3835,47.1823,47.2326,135700.0
2015-02-13 10:00:00,56.33,56.44,56.19,56.39,186800.0,47.2243,47.3165,47.1069,47.2746,186800.0
2015-02-13 10:30:00,56.4,56.42,56.27,56.39,128900.0,47.2829,47.2997,47.174,47.2746,128900.0
2015-02-13 11:00:00,56.4,56.43,56.36,56.42,172600.0,47.2829,47.3081,47.2494,47.2997,172600.0
2015-02-13 11:30:00,56.42,56.44,56.35,56.35,199500.0,47.2997,47.3165,47.241,47.241,199500.0
2015-02-13 12:00:00,56.36,56.41,56.33,56.37,60200.0,47.2494,47.2913,47.2243,47.2578,60200.0
2015-02-13 12:30:00,56.38,56.4,56.35,56.37,47900.0,47.2662,47.2829,47.241,47.2578,47900.0
2015-02-13 13:00:00,56.37,56.42,56.33,56.34,146000.0,47.2578,47.2997,47.2243,47.2326,146000.0
2015-02-13 13:30:00,56.34,56.42,56.23,56.36,101000.0,47.2326,47.2997,47.1404,47.2494,101000.0
2015-02-13 14:00:00,56.34,56.46,56.27,56.41,80000.0,47.2326,47.3332,47.174,47.2913,80000.0
2015-02-13 14:30:00,56.41,56.42,56.33,56.39,148800.0,47.2913,47.2997,47.2243,47.2746,148800.0
2015-02-13 15:00:00,56.38,56.41,56.33,56.38,170800.0,47.2662,47.2913,47.2243,47.2662,170800.0
2015-02-13 15:30:00,56.38,56.38,56.29,56.31,361700.0,47.2662,47.2662,47.1907,47.2075,361700.0
2015-02-17 09:30:00,56.32,56.57,56.32,56.37,332400.0,47.2159,47.4255,47.2159,47.2578,332400.0
2015-02-17 10:00:00,56.39,56.44,56.2,56.3,169000.0,47.2746,47.3165,47.1153,47.1991,169000.0
2015-02-17 10:30:00,56.3,56.32,56.2,56.26,142700.0,47.1991,47.2159,47.1153,47.1656,142700.0
2015-02-17 11:00:00,56.26,56.49,56.26,56.41,171100.0,47.1656,47.3584,47.1656,47.2913,171100.0
2015-02-17 11:30:00,56.41,56.55,56.39,56.51,173300.0,47.2913,47.4087,47.2746,47.3752,173300.0
2015-02-17 12:00:00,56.51,56.6,56.49,56.55,214900.0,47.3752,47.4506,47.3584,47.4087,214900.0
2015-02-17 12:30:00,56.56,56.62,56.52,56.58,133200.0,47.4171,47.4674,47.3835,47.4338,133200.0
2015-02-17 13:00:00,56.58,56.61,56.48,56.6,191100.0,47.4338,47.459,47.35,47.4506,191100.0
2015-02-17 13:30:00,56.61,56.67,56.5,56.51,127300.0,47.459,47.5093,47.3668,47.3752,127300.0
2015-02-17 14:00:00,56.52,56.61,56.48,56.6,263700.0,47.3835,47.459,47.35,47.4506,263700.0
2015-02-17 14:30:00,56.59,56.65,56.53,56.57,96000.0,47.4422,47.4925,47.3919,47.4255,96000.0
2015-02-17 15:00:00,56.58,56.58,56.49,56.53,104000.0,47.4338,47.4338,47.3584,47.3919,104000.0
2015-02-17 15:30:00,56.53,56.53,56.44,56.51,268400.0,47.3919,47.3919,47.3165,47.3752,268400.0
2015-02-18 09:30:00,56.52,56.77,56.46,56.67,198800.0,47.3835,47.5931,47.3332,47.5093,198800.0
2015-02-18 10:00:00,56.68,56.69,56.46,56.49,121700.0,47.5177,47.5261,47.3332,47.3584,121700.0
2015-02-18 10:30:00,56.49,56.52,56.42,56.45,150400.0,47.3584,47.3835,47.2997,47.3249,150400.0
2015-02-18 11:00:00,56.45,56.52,56.37,56.5,114800.0,47.3249,47.3835,47.2578,47.3668,114800.0
2015-02-18 11:30:00,56.5,56.66,56.46,56.65,208500.0,47.3668,47.5009,47.3332,47.4925,208500.0
2015-02-18 12:00:00,56.65,56.75,56.65,56.75,127800.0,47.4925,47.5764,47.4925,47.5764,127800.0
2015-02-18 12:30:00,56.75,56.78,56.67,56.68,79300.0,47.5764,47.6015,47.5093,47.5177,79300.0
2015-02-18 13:00:00,56.68,56.76,56.67,56.75,53400.0,47.5177,47.5847,47.5093,47.5764,53400.0
2015-02-18 13:30:00,56.76,56.83,56.72,56.82,79600.0,47.5847,47.6434,47.5512,47.635,79600.0
2015-02-18 14:00:00,56.83,56.95,56.82,56.83,135300.0,47.6434,47.744,47.635,47.6434,135300.0
2015-02-18 14:30:00,56.83,56.89,56.8,56.88,92200.0,47.6434,47.6937,47.6183,47.6853,92200.0
2015-02-18 15:00:00,56.89,56.99,56.89,56.99,102000.0,47.6937,47.7776,47.6937,47.7776,102000.0
2015-02-18 15:30:00,56.99,57.0,56.96,57.0,310800.0,47.7776,47.7859,47.7524,47.7859,310800.0
2015-02-19 09:30:00,56.89,56.96,56.82,56.89,144600.0,47.6937,47.7524,47.635,47.6937,144600.0
2015-02-19 10:00:00,56.89,57.04,56.79,57.02,132000.0,47.6937,47.8195,47.6099,47.8027,132000.0
2015-02-19 10:30:00,57.02,57.05,56.94,56.96,124500.0,47.8027,47.8279,47.7356,47.7524,124500.0
2015-02-19 11:00:00,56.96,56.97,56.9,56.93,60900.0,47.7524,47.7608,47.7021,47.7273,60900.0
2015-02-19 11:30:00,56.94,56.96,56.89,56.93,66000.0,47.7356,47.7524,47.6937,47.7273,66000.0
2015-02-19 12:00:00,56.94,57.0,56.89,56.97,63300.0,47.7356,47.7859,47.6937,47.7608,63300.0
2015-02-19 12:30:00,56.97,56.97,56.84,56.88,68700.0,47.7608,47.7608,47.6518,47.6853,68700.0
2015-02-19 13:00:00,56.89,56.92,56.81,56.89,66700.0,47.6937,47.7189,47.6267,47.6937,66700.0
2015-02-19 13:30:00,56.9,57.02,56.86,57.01,85700.0,47.7021,47.8027,47.6686,47.7943,85700.0
2015-02-19 14:00:00,57.01,57.03,56.98,57.0,67000.0,47.7943,47.8111,47.7692,47.7859,67000.0
2015-02-19 14:30:00,56.99,57.0,56.96,57.0,90400.0,47.7776,47.7859,47.7524,47.7859,90400.0
2015-02-19 15:00:00,57.0,57.06,56.99,57.06,103600.0,47.7859,47.8362,47.7776,47.8362,103600.0
2015-02-19 15:30:00,57.06,57.13,57.05,57.09,405400.0,47.8362,47.8949,47.8279,47.8614,405400.0
2015-02-20 09:30:00,56.83,56.98,56.55,56.56,319600.0,47.6434,47.7692,47.4087,47.4171,319600.0
2015-02-20 10:00:00,56.55,56.56,56.44,56.5,222100.0,47.4087,47.4171,47.3165,47.3668,222100.0
2015-02-20 10:30:00,56.5,56.75,56.48,56.69,122900.0,47.3668,47.5764,47.35,47.5261,122900.0
2015-02-20 11:00:00,56.7,56.75,56.68,56.69,87300.0,47.5344,47.5764,47.5177,47.5261,87300.0
2015-02-20 11:30:00,56.68,56.72,56.62,56.7,72100.0,47.5177,47.5512,47.4674,47.5344,72100.0
2015-02-20 12:00:00,56.71,56.84,56.65,56.8,100400.0,47.5428,47.6518,47.4925,47.6183,100400.0
2015-02-20 12:30:00,56.79,56.96,56.74,56.9,85400.0,47.6099,47.7524,47.568,47.7021,85400.0
2015-02-20 13:00:00,56.9,56.96,56.87,56.92,61700.0,47.7021,47.7524,47.677,47.7189,61700.0
2015-02-20 13:30:00,56.92,57.1,56.92,57.07,44300.0,47.7189,47.8698,47.7189,47.8446,44300.0
2015-02-20 14:00:00,57.08,57.13,57.04,57.05,93200.0,47.853,47.8949,47.8195,47.8279,93200.0
2015-02-20 14:30:00,57.05,57.15,57.03,57.15,97200.0,47.8279,47.9117,47.8111,47.9117,97200.0
2015-02-20 15:00:00,57.15,57.24,57.11,57.14,147000.0,47.9117,47.9871,47.8782,47.9033,147000.0
2015-02-20 15:30:00,57.15,57.2,57.1,57.13,222900.0,47.9117,47.9536,47.8698,47.8949,222900.0
2015-02-23 09:30:00,56.99,57.06,56.81,56.86,92100.0,47.7776,47.8362,47.6267,47.6686,92100.0
2015-02-23 10:00:00,56.85,56.97,56.8,56.97,55000.0,47.6602,47.7608,47.6183,47.7608,55000.0
2015-02-23 10:30:00,56.96,57.0,56.9,56.99,50500.0,47.7524,47.7859,47.7021,47.7776,50500.0
2015-02-23 11:00:00,57.0,57.01,56.95,56.99,64100.0,47.7859,47.7943,47.744,47.7776,64100.0
2015-02-23 11:30:00,56.98,57.0,56.98,57.0,40100.0,47.7692,47.7859,47.7692,47.7859,40100.0
2015-02-23 12:00:00,56.99,57.03,56.98,57.0,49700.0,47.7776,47.8111,47.7692,47.7859,49700.0
2015-02-23 12:30:00,56.99,57.02,56.97,56.99,60600.0,47.7776,47.8027,47.7608,47.7776,60600.0
2015-02-23 13:00:00,56.98,57.08,56.98,57.0,49900.0,47.7692,47.853,47.7692,47.7859,49900.0
2015-02-23 13:30:00,57.01,57.05,56.94,56.95,59400.0,47.7943,47.8279,47.7356,47.744,59400.0
2015-02-23 14:00:00,56.95,56.99,56.92,56.98,59800.0,47.744,47.7776,47.7189,47.7692,59800.0
2015-02-23 14:30:00,56.98,56.99,56.85,56.87,109500.0,47.7692,47.7776,47.6602,47.677,109500.0
2015-02-23 15:00:00,56.87,56.91,56.8,56.9,104100.0,47.677,47.7105,47.6183,47.7021,104100.0
2015-02-23 15:30:00,56.9,57.01,56.89,57.0,186700.0,47.7021,47.7943,47.6937,47.7859,186700.0
2015-02-24 09:30:00,57.0,57.36,56.9,57.2,489900.0,47.7859,48.0878,47.7021,47.9536,489900.0
2015-02-24 10:00:00,57.2,57.22,57.0,57.17,200800.0,47.9536,47.9704,47.7859,47.9285,200800.0
2015-02-24 10:30:00,57.18,57.2,57.09,57.15,69700.0,47.9368,47.9536,47.8614,47.9117,69700.0
2015-02-24 11:00:00,57.15,57.3,57.13,57.3,134600.0,47.9117,48.0375,47.8949,48.0375,134600.0
2015-02-24 11:30:00,57.29,57.4,57.29,57.38,80200.0,48.0291,48.1213,48.0291,48.1045,80200.0
2015-02-24 12:00:00,57.37,57.38,57.33,57.35,66600.0,48.0961,48.1045,48.0626,48.0794,66600.0
2015-02-24 12:30:00,57.35,57.35,57.21,57.31,68000.0,48.0794,48.0794,47.962,48.0458,68000.0
2015-02-24 13:00:00,57.31,57.32,57.23,57.29,48000.0,48.0458,48.0542,47.9788,48.0291,48000.0
2015-02-24 13:30:00,57.29,57.47,57.29,57.47,158700.0,48.0291,48.18,48.0291,48.18,158700.0
2015-02-24 14:00:00,57.46,57.53,57.45,57.52,113600.0,48.1716,48.2303,48.1632,48.2219,113600.0
2015-02-24 14:30:00,57.51,57.56,57.51,57.55,112000.0,48.2135,48.2554,48.2135,48.247,112000.0
2015-02-24 15:00:00,57.54,57.57,57.54,57.55,121100.0,48.2387,48.2638,48.2387,48.247,121100.0
2015-02-24 15:30:00,57.55,57.58,57.47,57.49,271900.0,48.247,48.2722,48.18,48.1967,271900.0
2015-02-25 09:30:00,57.37,57.54,57.34,57.53,143200.0,48.0961,48.2387,48.071,48.2303,143200.0
2015-02-25 10:00:00,57.53,57.57,57.44,57.53,93200.0,48.2303,48.2638,48.1548,48.2303,93200.0
2015-02-25 10:30:00,57.51,57.53,57.32,57.33,162200.0,48.2135,48.2303,48.0542,48.0626,162200.0
2015-02-25 11:00:00,57.33,57.38,57.25,57.36,58300.0,48.0626,48.1045,47.9955,48.0878,58300.0
2015-02-25 11:30:00,57.36,57.4,57.29,57.32,45800.0,48.0878,48.1213,48.0291,48.0542,45800.0
2015-02-25 12:00:00,57.31,57.36,57.27,57.29,47200.0,48.0458,48.0878,48.0123,48.0291,47200.0
2015-02-25 12:30:00,57.3,57.31,57.26,57.28,64000.0,48.0375,48.0458,48.0039,48.0207,64000.0
2015-02-25 13:00:00,57.28,57.3,57.2,57.22,178100.0,48.0207,48.0375,47.9536,47.9704,178100.0
2015-02-25 13:30:00,57.21,57.38,57.21,57.28,343300.0,47.962,48.1045,47.962,48.0207,343300.0
2015-02-25 14:00:00,57.29,57.36,57.25,57.32,163800.0,48.0291,48.0878,47.9955,48.0542,163800.0
2015-02-25 14:30:00,57.32,57.33,57.06,57.15,147300.0,48.0542,48.0626,47.8362,47.9117,147300.0
2015-02-25 15:00:00,57.15,57.18,57.08,57.1,136100.0,47.9117,47.9368,47.853,47.8698,136100.0
2015-02-25 15:30:00,57.1,57.34,57.09,57.3,552100.0,47.8698,48.071,47.8614,48.0375,552100.0
2015-02-26 09:30:00,57.14,57.31,56.94,56.95,138300.0,47.9033,48.0458,47.7356,47.744,138300.0
2015-02-26 10:00:00,56.93,57.01,56.93,57.0,101600.0,47.7273,47.7943,47.7273,47.7859,101600.0
2015-02-26 10:30:00,57.0,57.14,56.96,57.1,136700.0,47.7859,47.9033,47.7524,47.8698,136700.0
2015-02-26 11:00:00,57.11,57.15,57.11,57.13,102600.0,47.8782,47.9117,47.8782,47.8949,102600.0
2015-02-26 11:30:00,57.14,57.19,57.09,57.19,76100.0,47.9033,47.9452,47.8614,47.9452,76100.0
2015-02-26 12:00:00,57.18,57.18,56.95,56.97,139100.0,47.9368,47.9368,47.744,47.7608,139100.0
2015-02-26 12:30:00,56.98,57.04,56.97,57.01,119100.0,47.7692,47.8195,47.7608,47.7943,119100.0
2015-02-26 13:00:00,57.02,57.02,56.9,56.96,99900.0,47.8027,47.8027,47.7021,47.7524,99900.0
2015-02-26 13:30:00,56.95,57.01,56.95,56.98,62600.0,47.744,47.7943,47.744,47.7692,62600.0
2015-02-26 14:00:00,56.98,57.02,56.92,56.96,211300.0,47.7692,47.8027,47.7189,47.7524,211300.0
2015-02-26 14:30:00,56.96,57.0,56.85,56.87,112900.0,47.7524,47.7859,47.6602,47.677,112900.0
2015-02-26 15:00:00,56.87,57.02,56.81,56.99,174600.0,47.677,47.8027,47.6267,47.7776,174600.0
2015-02-26 15:30:00,56.99,57.09,56.98,57.03,256100.0,47.7776,47.8614,47.7692,47.8111,256100.0
2015-02-27 09:30:00,56.86,57.1,56.74,56.88,110700.0,47.6686,47.8698,47.568,47.6853,110700.0
2015-02-27 10:00:00,56.87,57.13,56.83,57.1,80000.0,47.677,47.8949,47.6434,47.8698,80000.0
2015-02-27 10:30:00,57.11,57.15,57.06,57.1,71900.0,47.8782,47.9117,47.8362,47.8698,71900.0
2015-02-27 11:00:00,57.1,57.1,56.84,56.86,70600.0,47.8698,47.8698,47.6518,47.6686,70600.0
2015-02-27 11:30:00,56.87,57.04,56.86,57.03,48100.0,47.677,47.8195,47.6686,47.8111,48100.0
2015-02-27 12:00:00,57.04,57.18,57.01,57.18,30500.0,47.8195,47.9368,47.7943,47.9368,30500.0
2015-02-27 12:30:00,57.19,57.24,57.14,57.15,51600.0,47.9452,47.9871,47.9033,47.9117,51600.0
2015-02-27 13:00:00,57.15,57.17,57.09,57.13,43000.0,47.9117,47.9285,47.8614,47.8949,43000.0
2015-02-27 13:30:00,57.12,57.15,57.07,57.15,42300.0,47.8865,47.9117,47.8446,47.9117,42300.0
2015-02-27 14:00:00,57.17,57.2,57.1,57.15,52900.0,47.9285,47.9536,47.8698,47.9117,52900.0
2015-02-27 14:30:00,57.16,57.16,57.0,57.01,60000.0,47.9201,47.9201,47.7859,47.7943,60000.0
2015-02-27 15:00:00,57.02,57.03,56.95,57.0,98300.0,47.8027,47.8111,47.744,47.7859,98300.0
2015-02-27 15:30:00,57.01,57.01,56.86,56.9,287900.0,47.7943,47.7943,47.6686,47.7021,287900.0
2015-03-02 09:30:00,56.82,57.17,56.77,57.09,207400.0,47.635,47.9285,47.5931,47.8614,207400.0
2015-03-02 10:00:00,57.09,57.23,57.04,57.23,108600.0,47.8614,47.9788,47.8195,47.9788,108600.0
2015-03-02 10:30:00,57.25,57.28,57.15,57.27,85100.0,47.9955,48.0207,47.9117,48.0123,85100.0
2015-03-02 11:00:00,57.27,57.3,57.18,57.28,91600.0,48.0123,48.0375,47.9368,48.0207,91600.0
2015-03-02 11:30:00,57.28,57.37,57.15,57.16,91600.0,48.0207,48.0961,47.9117,47.9201,91600.0
2015-03-02 12:00:00,57.16,57.18,57.02,57.05,77600.0,47.9201,47.9368,47.8027,47.8279,77600.0
2015-03-02 12:30:00,57.04,57.05,56.99,57.04,80000.0,47.8195,47.8279,47.7776,47.8195,80000.0
2015-03-02 13:00:00,57.04,57.08,57.0,57.07,49800.0,47.8195,47.853,47.7859,47.8446,49800.0
2015-03-02 13:30:00,57.07,57.25,57.06,57.22,65500.0,47.8446,47.9955,47.8362,47.9704,65500.0
2015-03-02 14:00:00,57.21,57.24,57.17,57.19,60300.0,47.962,47.9871,47.9285,47.9452,60300.0
2015-03-02 14:30:00,57.18,57.18,57.06,57.12,127800.0,47.9368,47.9368,47.8362,47.8865,127800.0
2015-03-02 15:00:00,57.11,57.19,57.1,57.17,122400.0,47.8782,47.9452,47.8698,47.9285,122400.0
2015-03-02 15:30:00,57.16,57.26,57.16,57.25,211500.0,47.9201,48.0039,47.9201,47.9955,211500.0
2015-03-03 09:30:00,56.94,57.17,56.87,56.98,219800.0,47.7356,47.9285,47.677,47.7692,219800.0
2015-03-03 10:00:00,56.98,57.18,56.97,57.15,74200.0,47.7692,47.9368,47.7608,47.9117,74200.0
2015-03-03 10:30:00,57.15,57.26,57.13,57.14,71000.0,47.9117,48.0039,47.8949,47.9033,71000.0
2015-03-03 11:00:00,57.14,57.14,57.0,57.02,60000.0,47.9033,47.9033,47.7859,47.8027,60000.0
2015-03-03 11:30:00,57.02,57.02,56.8,56.95,81100.0,47.8027,47.8027,47.6183,47.744,81100.0
2015-03-03 12:00:00,56.94,56.99,56.82,56.87,90800.0,47.7356,47.7776,47.635,47.677,90800.0
2015-03-03 12:30:00,56.86,57.03,56.85,57.03,51000.0,47.6686,47.8111,47.6602,47.8111,51000.0
2015-03-03 13:00:00,57.03,57.08,56.96,57.08,49100.0,47.8111,47.853,47.7524,47.853,49100.0
2015-03-03 13:30:00,57.08,57.11,57.01,57.03,48500.0,47.853,47.8782,47.7943,47.8111,48500.0
2015-03-03 14:00:00,57.03,57.23,57.03,57.22,52800.0,47.8111,47.9788,47.8111,47.9704,52800.0
2015-03-03 14:30:00,57.22,57.22,57.05,57.13,66600.0,47.9704,47.9704,47.8279,47.8949,66600.0
2015-03-03 15:00:00,57.13,57.14,57.01,57.13,92400.0,47.8949,47.9033,47.7943,47.8949,92400.0
2015-03-03 15:30:00,57.14,57.16,56.98,57.01,173600.0,47.9033,47.9201,47.7692,47.7943,173600.0
2015-03-04 09:30:00,56.73,56.99,56.5,56.63,121000.0,47.5596,47.7776,47.3668,47.4758,121000.0
2015-03-04 10:00:00,56.64,56.64,56.48,56.56,66900.0,47.4841,47.4841,47.35,47.4171,66900.0
2015-03-04 10:30:00,56.55,56.78,56.53,56.71,90000.0,47.4087,47.6015,47.3919,47.5428,90000.0
2015-03-04 11:00:00,56.71,56.72,56.61,56.7,84300.0,47.5428,47.5512,47.459,47.5344,84300.0
2015-03-04 11:30:00,56.7,56.81,56.69,56.74,51900.0,47.5344,47.6267,47.5261,47.568,51900.0
2015-03-04 12:00:00,56.73,56.89,56.72,56.85,54100.0,47.5596,47.6937,47.5512,47.6602,54100.0
2015-03-04 12:30:00,56.87,56.88,56.75,56.78,39200.0,47.677,47.6853,47.5764,47.6015,39200.0
2015-03-04 13:00:00,56.77,56.78,56.62,56.7,80900.0,47.5931,47.6015,47.4674,47.5344,80900.0
2015-03-04 13:30:00,56.7,56.72,56.47,56.5,227500.0,47.5344,47.5512,47.3416,47.3668,227500.0
2015-03-04 14:00:00,56.51,56.55,56.42,56.42,190300.0,47.3752,47.4087,47.2997,47.2997,190300.0
2015-03-04 14:30:00,56.43,56.56,56.38,56.51,188300.0,47.3081,47.4171,47.2662,47.3752,188300.0
2015-03-04 15:00:00,56.5,56.58,56.45,56.55,174800.0,47.3668,47.4338,47.3249,47.4087,174800.0
2015-03-04 15:30:00,56.54,56.56,56.41,56.45,461000.0,47.4003,47.4171,47.2913,47.3249,461000.0
2015-03-05 09:30:00,56.48,56.88,56.46,56.84,159900.0,47.35,47.6853,47.3332,47.6518,159900.0
2015-03-05 10:00:00,56.84,56.98,56.78,56.98,120200.0,47.6518,47.7692,47.6015,47.7692,120200.0
2015-03-05 10:30:00,56.98,57.0,56.91,56.95,81200.0,47.7692,47.7859,47.7105,47.744,81200.0
2015-03-05 11:00:00,56.95,56.95,56.79,56.93,57000.0,47.744,47.744,47.6099,47.7273,57000.0
2015-03-05 11:30:00,56.93,57.03,56.93,56.99,56900.0,47.7273,47.8111,47.7273,47.7776,56900.0
2015-03-05 12:00:00,56.99,56.99,56.82,56.82,44300.0,47.7776,47.7776,47.635,47.635,44300.0
2015-03-05 12:30:00,56.82,56.83,56.64,56.66,41700.0,47.635,47.6434,47.4841,47.5009,41700.0
2015-03-05 13:00:00,56.65,56.79,56.64,56.79,46400.0,47.4925,47.6099,47.4841,47.6099,46400.0
2015-03-05 13:30:00,56.77,56.91,56.77,56.91,63200.0,47.5931,47.7105,47.5931,47.7105,63200.0
2015-03-05 14:00:00,56.92,56.96,56.88,56.89,77700.0,47.7189,47.7524,47.6853,47.6937,77700.0
2015-03-05 14:30:00,56.89,57.01,56.87,57.0,88800.0,47.6937,47.7943,47.677,47.7859,88800.0
2015-03-05 15:00:00,57.0,57.01,56.9,57.01,108500.0,47.7859,47.7943,47.7021,47.7943,108500.0
2015-03-05 15:30:00,57.02,57.03,56.95,56.99,304100.0,47.8027,47.8111,47.744,47.7776,304100.0
2015-03-06 09:30:00,56.84,57.25,56.71,57.11,213300.0,47.6518,47.9955,47.5428,47.8782,213300.0
2015-03-06 10:00:00,57.13,57.28,57.1,57.23,109500.0,47.8949,48.0207,47.8698,47.9788,109500.0
2015-03-06 10:30:00,57.23,57.23,57.0,57.01,176200.0,47.9788,47.9788,47.7859,47.7943,176200.0
2015-03-06 11:00:00,57.0,57.0,56.71,56.84,147400.0,47.7859,47.7859,47.5428,47.6518,147400.0
2015-03-06 11:30:00,56.85,56.85,56.62,56.73,113900.0,47.6602,47.6602,47.4674,47.5596,113900.0
2015-03-06 12:00:00,56.73,56.81,56.59,56.64,77800.0,47.5596,47.6267,47.4422,47.4841,77800.0
2015-03-06 12:30:00,56.63,56.73,56.51,56.54,86800.0,47.4758,47.5596,47.3752,47.4003,86800.0
2015-03-06 13:00:00,56.55,56.63,56.54,56.58,101700.0,47.4087,47.4758,47.4003,47.4338,101700.0
2015-03-06 13:30:00,56.58,56.6,56.44,56.59,93400.0,47.4338,47.4506,47.3165,47.4422,93400.0
2015-03-06 14:00:00,56.59,56.7,56.51,56.55,113700.0,47.4422,47.5344,47.3752,47.4087,113700.0
2015-03-06 14:30:00,56.55,56.58,56.43,56.5,77600.0,47.4087,47.4338,47.3081,47.3668,77600.0
2015-03-06 15:00:00,56.49,56.63,56.43,56.45,142400.0,47.3584,47.4758,47.3081,47.3249,142400.0
2015-03-06 15:30:00,56.45,56.48,56.27,56.34,338600.0,47.3249,47.35,47.174,47.2326,338600.0
2015-03-09 09:30:00,56.28,56.53,56.28,56.47,135000.0,47.1823,47.3919,47.1823,47.3416,135000.0
2015-03-09 10:00:00,56.47,56.53,56.26,56.32,90700.0,47.3416,47.3919,47.1656,47.2159,90700.0
2015-03-09 10:30:00,56.32,56.48,56.29,56.44,88400.0,47.2159,47.35,47.1907,47.3165,88400.0
2015-03-09 11:00:00,56.43,56.46,56.28,56.36,142800.0,47.3081,47.3332,47.1823,47.2494,142800.0
2015-03-09 11:30:00,56.36,56.48,56.35,56.44,64800.0,47.2494,47.35,47.241,47.3165,64800.0
2015-03-09 12:00:00,56.44,56.47,56.31,56.39,59700.0,47.3165,47.3416,47.2075,47.2746,59700.0
2015-03-09 12:30:00,56.39,56.5,56.39,56.5,78300.0,47.2746,47.3668,47.2746,47.3668,78300.0
2015-03-09 13:00:00,56.5,56.53,56.46,56.5,59100.0,47.3668,47.3919,47.3332,47.3668,59100.0
2015-03-09 13:30:00,56.5,56.6,56.47,56.57,71900.0,47.3668,47.4506,47.3416,47.4255,71900.0
2015-03-09 14:00:00,56.57,56.63,56.55,56.63,73300.0,47.4255,47.4758,47.4087,47.4758,73300.0
2015-03-09 14:30:00,56.62,56.68,56.55,56.66,61400.0,47.4674,47.5177,47.4087,47.5009,61400.0
2015-03-09 15:00:00,56.66,56.66,56.54,56.59,104300.0,47.5009,47.5009,47.4003,47.4422,104300.0
2015-03-09 15:30:00,56.59,56.64,56.53,56.53,197100.0,47.4422,47.4841,47.3919,47.3919,197100.0
2015-03-10 09:30:00,56.04,56.14,55.75,55.78,270700.0,46.9811,47.065,46.738,46.7632,270700.0
2015-03-10 10:00:00,55.77,55.9,55.69,55.77,141400.0,46.7548,46.8638,46.6877,46.7548,141400.0
2015-03-10 10:30:00,55.76,55.87,55.75,55.8,163100.0,46.7464,46.8386,46.738,46.7799,163100.0
2015-03-10 11:00:00,55.82,56.02,55.79,55.96,71000.0,46.7967,46.9644,46.7715,46.9141,71000.0
2015-03-10 11:30:00,55.97,56.02,55.75,55.75,60100.0,46.9224,46.9644,46.738,46.738,60100.0
2015-03-10 12:00:00,55.76,55.86,55.7,55.75,89500.0,46.7464,46.8302,46.6961,46.738,89500.0
2015-03-10 12:30:00,55.74,55.85,55.71,55.74,212400.0,46.7296,46.8218,46.7045,46.7296,212400.0
2015-03-10 13:00:00,55.75,55.89,55.71,55.84,105800.0,46.738,46.8554,46.7045,46.8135,105800.0
2015-03-10 13:30:00,55.83,55.84,55.75,55.77,53100.0,46.8051,46.8135,46.738,46.7548,53100.0
2015-03-10 14:00:00,55.76,55.85,55.72,55.73,138000.0,46.7464,46.8218,46.7129,46.7212,138000.0
2015-03-10 14:30:00,55.74,55.81,55.73,55.75,101200.0,46.7296,46.7883,46.7212,46.738,101200.0
2015-03-10 15:00:00,55.74,55.86,55.72,55.79,115300.0,46.7296,46.8302,46.7129,46.7715,115300.0
2015-03-10 15:30:00,55.78,55.8,55.62,55.64,417100.0,46.7632,46.7799,46.629,46.6458,417100.0
2015-03-11 09:30:00,55.68,55.82,55.34,55.77,247700.0,46.6793,46.7967,46.3943,46.7548,247700.0
2015-03-11 10:00:00,55.8,55.86,55.71,55.83,75400.0,46.7799,46.8302,46.7045,46.8051,75400.0
2015-03-11 10:30:00,55.84,55.85,55.64,55.74,69500.0,46.8135,46.8218,46.6458,46.7296,69500.0
2015-03-11 11:00:00,55.73,55.81,55.68,55.81,54300.0,46.7212,46.7883,46.6793,46.7883,54300.0
2015-03-11 11:30:00,55.81,55.83,55.69,55.8,76600.0,46.7883,46.8051,46.6877,46.7799,76600.0
2015-03-11 12:00:00,55.81,55.84,55.7,55.73,72000.0,46.7883,46.8135,46.6961,46.7212,72000.0
2015-03-11 12:30:00,55.72,55.94,55.7,55.93,136600.0,46.7129,46.8973,46.6961,46.8889,136600.0
2015-03-11 13:00:00,55.92,55.93,55.84,55.85,48900.0,46.8805,46.8889,46.8135,46.8218,48900.0
2015-03-11 13:30:00,55.86,55.86,55.7,55.79,89400.0,46.8302,46.8302,46.6961,46.7715,89400.0
2015-03-11 14:00:00,55.79,55.92,55.78,55.84,67700.0,46.7715,46.8805,46.7632,46.8135,67700.0
2015-03-11 14:30:00,55.83,55.92,55.77,55.9,58500.0,46.8051,46.8805,46.7548,46.8638,58500.0
2015-03-11 15:00:00,55.89,55.89,55.75,55.78,110700.0,46.8554,46.8554,46.738,46.7632,110700.0
2015-03-11 15:30:00,55.77,55.79,55.66,55.74,316000.0,46.7548,46.7715,46.6626,46.7296,316000.0
2015-03-12 09:30:00,55.98,56.45,55.91,56.17,189600.0,46.9308,47.3249,46.8721,47.0901,189600.0
2015-03-12 10:00:00,56.17,56.24,56.11,56.21,140900.0,47.0901,47.1488,47.0398,47.1236,140900.0
2015-03-12 10:30:00,56.22,56.27,56.11,56.23,66000.0,47.132,47.174,47.0398,47.1404,66000.0
2015-03-12 11:00:00,56.23,56.32,56.17,56.23,118800.0,47.1404,47.2159,47.0901,47.1404,118800.0
2015-03-12 11:30:00,56.23,56.28,56.2,56.21,70600.0,47.1404,47.1823,47.1153,47.1236,70600.0
2015-03-12 12:00:00,56.22,56.25,56.18,56.2,400400.0,47.132,47.1572,47.0985,47.1153,400400.0
2015-03-12 12:30:00,56.2,56.26,56.14,56.21,111600.0,47.1153,47.1656,47.065,47.1236,111600.0
2015-03-12 13:00:00,56.22,56.26,56.18,56.21,70800.0,47.132,47.1656,47.0985,47.1236,70800.0
2015-03-12 13:30:00,56.21,56.24,56.17,56.22,77800.0,47.1236,47.1488,47.0901,47.132,77800.0
2015-03-12 14:00:00,56.22,56.3,56.17,56.29,430700.0,47.132,47.1991,47.0901,47.1907,430700.0
2015-03-12 14:30:00,56.29,56.53,56.28,56.52,108000.0,47.1907,47.3919,47.1823,47.3835,108000.0
2015-03-12 15:00:00,56.52,56.54,56.46,56.54,193900.0,47.3835,47.4003,47.3332,47.4003,193900.0
2015-03-12 15:30:00,56.54,56.57,56.44,56.47,506400.0,47.4003,47.4255,47.3165,47.3416,506400.0
2015-03-13 09:30:00,56.48,56.54,56.26,56.32,129300.0,47.35,47.4003,47.1656,47.2159,129300.0
2015-03-13 10:00:00,56.31,56.47,56.26,56.34,219100.0,47.2075,47.3416,47.1656,47.2326,219100.0
2015-03-13 10:30:00,56.33,56.38,56.11,56.11,110700.0,47.2243,47.2662,47.0398,47.0398,110700.0
2015-03-13 11:00:00,56.11,56.2,55.99,56.01,202200.0,47.0398,47.1153,46.9392,46.956,202200.0
2015-03-13 11:30:00,56.01,56.1,55.94,56.1,110300.0,46.956,47.0314,46.8973,47.0314,110300.0
2015-03-13 12:00:00,56.09,56.15,56.0,56.1,55800.0,47.023,47.0733,46.9476,47.0314,55800.0
2015-03-13 12:30:00,56.1,56.22,56.09,56.16,57700.0,47.0314,47.132,47.023,47.0817,57700.0
2015-03-13 13:00:00,56.15,56.16,56.0,56.01,62700.0,47.0733,47.0817,46.9476,46.956,62700.0
2015-03-13 13:30:00,56.0,56.11,56.0,56.02,72400.0,46.9476,47.0398,46.9476,46.9644,72400.0
2015-03-13 14:00:00,56.02,56.03,55.86,56.03,102800.0,46.9644,46.9727,46.8302,46.9727,102800.0
2015-03-13 14:30:00,56.03,56.04,55.9,56.01,80700.0,46.9727,46.9811,46.8638,46.956,80700.0
2015-03-13 15:00:00,56.02,56.15,55.98,56.15,86700.0,46.9644,47.0733,46.9308,47.0733,86700.0
2015-03-13 15:30:00,56.16,56.23,56.08,56.1,258800.0,47.0817,47.1404,47.0147,47.0314,258800.0
2015-03-16 09:30:00,56.36,56.82,56.34,56.77,110200.0,47.2494,47.635,47.2326,47.5931,110200.0
2015-03-16 10:00:00,56.77,56.85,56.74,56.74,67000.0,47.5931,47.6602,47.568,47.568,67000.0
2015-03-16 10:30:00,56.75,56.86,56.72,56.85,56800.0,47.5764,47.6686,47.5512,47.6602,56800.0
2015-03-16 11:00:00,56.86,56.9,56.82,56.83,51500.0,47.6686,47.7021,47.635,47.6434,51500.0
2015-03-16 11:30:00,56.84,56.94,56.83,56.92,38300.0,47.6518,47.7356,47.6434,47.7189,38300.0
2015-03-16 12:00:00,56.91,56.93,56.87,56.89,55100.0,47.7105,47.7273,47.677,47.6937,55100.0
2015-03-16 12:30:00,56.88,56.99,56.87,56.94,42700.0,47.6853,47.7776,47.677,47.7356,42700.0
2015-03-16 13:00:00,56.94,57.02,56.88,57.01,70000.0,47.7356,47.8027,47.6853,47.7943,70000.0
2015-03-16 13:30:00,57.02,57.15,57.0,57.12,44600.0,47.8027,47.9117,47.7859,47.8865,44600.0
2015-03-16 14:00:00,57.12,57.19,57.1,57.12,70100.0,47.8865,47.9452,47.8698,47.8865,70100.0
2015-03-16 14:30:00,57.12,57.16,57.06,57.13,54800.0,47.8865,47.9201,47.8362,47.8949,54800.0
2015-03-16 15:00:00,57.14,57.18,57.08,57.14,110000.0,47.9033,47.9368,47.853,47.9033,110000.0
2015-03-16 15:30:00,57.15,57.21,57.13,57.18,224100.0,47.9117,47.962,47.8949,47.9368,224100.0
2015-03-17 09:30:00,56.9,57.14,56.85,56.97,222300.0,47.7021,47.9033,47.6602,47.7608,222300.0
2015-03-17 10:00:00,56.97,57.16,56.95,57.15,78000.0,47.7608,47.9201,47.744,47.9117,78000.0
2015-03-17 10:30:00,57.15,57.18,57.05,57.07,51600.0,47.9117,47.9368,47.8279,47.8446,51600.0
2015-03-17 11:00:00,57.06,57.07,56.85,56.91,46200.0,47.8362,47.8446,47.6602,47.7105,46200.0
2015-03-17 11:30:00,56.91,56.94,56.8,56.87,63100.0,47.7105,47.7356,47.6183,47.677,63100.0
2015-03-17 12:00:00,56.87,56.9,56.77,56.89,45900.0,47.677,47.7021,47.5931,47.6937,45900.0
2015-03-17 12:30:00,56.88,57.06,56.86,57.05,52100.0,47.6853,47.8362,47.6686,47.8279,52100.0
2015-03-17 13:00:00,57.05,57.1,57.01,57.09,66000.0,47.8279,47.8698,47.7943,47.8614,66000.0
2015-03-17 13:30:00,57.09,57.18,57.0,57.16,86600.0,47.8614,47.9368,47.7859,47.9201,86600.0
2015-03-17 14:00:00,57.16,57.22,57.05,57.05,71500.0,47.9201,47.9704,47.8279,47.8279,71500.0
2015-03-17 14:30:00,57.06,57.12,57.01,57.11,38000.0,47.8362,47.8865,47.7943,47.8782,38000.0
2015-03-17 15:00:00,57.12,57.27,57.11,57.26,108100.0,47.8865,48.0123,47.8782,48.0039,108100.0
2015-03-17 15:30:00,57.25,57.3,57.11,57.13,330600.0,47.9955,48.0375,47.8782,47.8949,330600.0
2015-03-18 09:30:00,57.09,57.16,56.77,56.98,114200.0,47.8614,47.9201,47.5931,47.7692,114200.0
2015-03-18 10:00:00,56.98,57.19,56.97,57.17,86000.0,47.7692,47.9452,47.7608,47.9285,86000.0
2015-03-18 10:30:00,57.17,57.19,56.99,57.0,85300.0,47.9285,47.9452,47.7776,47.7859,85300.0
2015-03-18 11:00:00,57.0,57.02,56.81,56.81,72400.0,47.7859,47.8027,47.6267,47.6267,72400.0
2015-03-18 11:30:00,56.81,56.91,56.81,56.89,32000.0,47.6267,47.7105,47.6267,47.6937,32000.0
2015-03-18 12:00:00,56.89,56.93,56.81,56.85,37200.0,47.6937,47.7273,47.6267,47.6602,37200.0
2015-03-18 12:30:00,56.86,56.97,56.85,56.91,41200.0,47.6686,47.7608,47.6602,47.7105,41200.0
2015-03-18 13:00:00,56.91,56.94,56.86,56.9,41400.0,47.7105,47.7356,47.6686,47.7021,41400.0
2015-03-18 13:30:00,56.91,56.99,56.78,56.99,46100.0,47.7105,47.7776,47.6015,47.7776,46100.0
2015-03-18 14:00:00,56.99,57.77,56.86,57.75,333100.0,47.7776,48.4315,47.6686,48.4147,333100.0
2015-03-18 14:30:00,57.74,57.91,57.7,57.82,234800.0,48.4063,48.5488,48.3728,48.4734,234800.0
2015-03-18 15:00:00,57.82,58.11,57.79,57.85,303600.0,48.4734,48.7165,48.4482,48.4985,303600.0
2015-03-18 15:30:00,57.85,57.87,57.68,57.75,341700.0,48.4985,48.5153,48.356,48.4147,341700.0
2015-03-19 09:30:00,57.74,57.78,57.5,57.63,160900.0,48.4063,48.4399,48.2051,48.3141,160900.0
2015-03-19 10:00:00,57.61,57.65,57.52,57.54,88700.0,48.2973,48.3309,48.2219,48.2387,88700.0
2015-03-19 10:30:00,57.53,57.53,57.36,57.46,133600.0,48.2303,48.2303,48.0878,48.1716,133600.0
2015-03-19 11:00:00,57.46,57.46,57.32,57.34,110700.0,48.1716,48.1716,48.0542,48.071,110700.0
2015-03-19 11:30:00,57.35,57.35,57.14,57.23,94700.0,48.0794,48.0794,47.9033,47.9788,94700.0
2015-03-19 12:00:00,57.23,57.37,57.23,57.35,111000.0,47.9788,48.0961,47.9788,48.0794,111000.0
2015-03-19 12:30:00,57.35,57.39,57.28,57.38,49000.0,48.0794,48.1129,48.0207,48.1045,49000.0
2015-03-19 13:00:00,57.38,57.59,57.35,57.57,38700.0,48.1045,48.2806,48.0794,48.2638,38700.0
2015-03-19 13:30:00,57.57,57.58,57.43,57.45,61600.0,48.2638,48.2722,48.1464,48.1632,61600.0
2015-03-19 14:00:00,57.45,57.58,57.44,57.49,65800.0,48.1632,48.2722,48.1548,48.1967,65800.0
2015-03-19 14:30:00,57.5,57.58,57.46,57.57,68100.0,48.2051,48.2722,48.1716,48.2638,68100.0
2015-03-19 15:00:00,57.56,57.62,57.5,57.59,121600.0,48.2554,48.3057,48.2051,48.2806,121600.0
2015-03-19 15:30:00,57.59,57.63,57.51,57.53,276200.0,48.2806,48.3141,48.2135,48.2303,276200.0
2015-03-20 09:30:00,57.88,57.88,57.52,57.63,533800.0,48.5237,48.5237,48.2219,48.3141,533800.0
2015-03-20 10:00:00,57.61,57.78,57.6,57.78,60300.0,48.2973,48.4399,48.289,48.4399,60300.0
2015-03-20 10:30:00,57.76,57.92,57.75,57.91,95900.0,48.4231,48.5572,48.4147,48.5488,95900.0
2015-03-20 11:00:00,57.91,58.0,57.9,57.98,79400.0,48.5488,48.6243,48.5405,48.6075,79400.0
2015-03-20 11:30:00,57.98,58.0,57.91,57.92,33900.0,48.6075,48.6243,48.5488,48.5572,33900.0
2015-03-20 12:00:00,57.92,58.0,57.92,57.93,47800.0,48.5572,48.6243,48.5572,48.5656,47800.0
2015-03-20 12:30:00,57.93,58.07,57.93,58.06,44300.0,48.5656,48.683,48.5656,48.6746,44300.0
2015-03-20 13:00:00,58.06,58.07,57.9,57.95,521500.0,48.6746,48.683,48.5405,48.5824,521500.0
2015-03-20 13:30:00,57.96,57.97,57.87,57.89,94200.0,48.5908,48.5991,48.5153,48.5321,94200.0
2015-03-20 14:00:00,57.89,57.91,57.86,57.87,69400.0,48.5321,48.5488,48.5069,48.5153,69400.0
2015-03-20 14:30:00,57.87,57.9,57.83,57.89,132900.0,48.5153,48.5405,48.4818,48.5321,132900.0
2015-03-20 15:00:00,57.9,57.91,57.74,57.79,97700.0,48.5405,48.5488,48.4063,48.4482,97700.0
2015-03-20 15:30:00,57.78,57.93,57.78,57.86,331200.0,48.4399,48.5656,48.4399,48.5069,331200.0
2015-03-23 09:30:00,57.98,58.05,57.86,58.0,98600.0,48.6075,48.6662,48.5069,48.6243,98600.0
2015-03-23 10:00:00,58.01,58.05,57.95,57.96,54200.0,48.6327,48.6662,48.5824,48.5908,54200.0
2015-03-23 10:30:00,57.96,58.03,57.92,57.98,61900.0,48.5908,48.6494,48.5572,48.6075,61900.0
2015-03-23 11:00:00,57.98,58.05,57.94,58.0,56700.0,48.6075,48.6662,48.574,48.6243,56700.0
2015-03-23 11:30:00,58.0,58.07,57.99,58.03,63100.0,48.6243,48.683,48.6159,48.6494,63100.0
2015-03-23 12:00:00,58.02,58.02,57.92,57.96,45900.0,48.6411,48.6411,48.5572,48.5908,45900.0
2015-03-23 12:30:00,57.96,58.0,57.88,57.92,52200.0,48.5908,48.6243,48.5237,48.5572,52200.0
2015-03-23 13:00:00,57.92,57.93,57.84,57.84,30800.0,48.5572,48.5656,48.4902,48.4902,30800.0
2015-03-23 13:30:00,57.84,57.85,57.77,57.78,81800.0,48.4902,48.4985,48.4315,48.4399,81800.0
2015-03-23 14:00:00,57.78,57.88,57.77,57.87,67000.0,48.4399,48.5237,48.4315,48.5153,67000.0
2015-03-23 14:30:00,57.88,57.9,57.79,57.8,49500.0,48.5237,48.5405,48.4482,48.4566,49500.0
2015-03-23 15:00:00,57.8,57.82,57.74,57.77,82800.0,48.4566,48.4734,48.4063,48.4315,82800.0
2015-03-23 15:30:00,57.77,57.85,57.7,57.7,392300.0,48.4315,48.4985,48.3728,48.3728,392300.0
2015-03-24 09:30:00,57.71,57.8,57.47,57.8,87000.0,48.3812,48.4566,48.18,48.4566,87000.0
2015-03-24 10:00:00,57.8,57.9,57.69,57.75,78600.0,48.4566,48.5405,48.3644,48.4147,78600.0
2015-03-24 10:30:00,57.75,57.76,57.57,57.6,66200.0,48.4147,48.4231,48.2638,48.289,66200.0
2015-03-24 11:00:00,57.6,57.67,57.56,57.67,106900.0,48.289,48.3476,48.2554,48.3476,106900.0
2015-03-24 11:30:00,57.67,57.73,57.67,57.71,27300.0,48.3476,48.3979,48.3476,48.3812,27300.0
2015-03-24 12:00:00,57.69,57.7,57.55,57.55,45400.0,48.3644,48.3728,48.247,48.247,45400.0
2015-03-24 12:30:00,57.55,57.58,57.42,57.45,54100.0,48.247,48.2722,48.1381,48.1632,54100.0
2015-03-24 13:00:00,57.45,57.55,57.39,57.42,60000.0,48.1632,48.247,48.1129,48.1381,60000.0
2015-03-24 13:30:00,57.42,57.49,57.38,57.47,60400.0,48.1381,48.1967,48.1045,48.18,60400.0
2015-03-24 14:00:00,57.47,57.47,57.28,57.32,58300.0,48.18,48.18,48.0207,48.0542,58300.0
2015-03-24 14:30:00,57.31,57.39,57.28,57.36,47300.0,48.0458,48.1129,48.0207,48.0878,47300.0
2015-03-24 15:00:00,57.36,57.44,57.29,57.3,93500.0,48.0878,48.1548,48.0291,48.0375,93500.0
2015-03-24 15:30:00,57.3,57.37,57.17,57.18,369400.0,48.0375,48.0961,47.9285,47.9368,369400.0
2015-03-25 09:30:00,57.17,57.26,56.74,56.8,81700.0,47.9285,48.0039,47.568,47.6183,81700.0
2015-03-25 10:00:00,56.8,56.91,56.78,56.85,54200.0,47.6183,47.7105,47.6015,47.6602,54200.0
2015-03-25 10:30:00,56.85,56.87,56.7,56.73,83600.0,47.6602,47.677,47.5344,47.5596,83600.0
2015-03-25 11:00:00,56.73,56.78,56.64,56.72,63200.0,47.5596,47.6015,47.4841,47.5512,63200.0
2015-03-25 11:30:00,56.71,56.71,56.34,56.41,88900.0,47.5428,47.5428,47.2326,47.2913,88900.0
2015-03-25 12:00:00,56.41,56.46,56.29,56.36,76500.0,47.2913,47.3332,47.1907,47.2494,76500.0
2015-03-25 12:30:00,56.36,56.36,56.25,56.3,58300.0,47.2494,47.2494,47.1572,47.1991,58300.0
2015-03-25 13:00:00,56.3,56.32,56.17,56.26,42600.0,47.1991,47.2159,47.0901,47.1656,42600.0
2015-03-25 13:30:00,56.25,56.31,56.2,56.27,84700.0,47.1572,47.2075,47.1153,47.174,84700.0
2015-03-25 14:00:00,56.26,56.27,56.16,56.23,76600.0,47.1656,47.174,47.0817,47.1404,76600.0
2015-03-25 14:30:00,56.22,56.24,56.07,56.18,81000.0,47.132,47.1488,47.0063,47.0985,81000.0
2015-03-25 15:00:00,56.18,56.18,56.03,56.11,142100.0,47.0985,47.0985,46.9727,47.0398,142100.0
2015-03-25 15:30:00,56.11,56.17,55.92,55.93,499900.0,47.0398,47.0901,46.8805,46.8889,499900.0
2015-03-26 09:30:00,55.62,55.75,55.48,55.66,80400.0,46.629,46.738,46.5117,46.6626,80400.0
2015-03-26 10:00:00,55.66,55.69,55.47,55.66,66800.0,46.6626,46.6877,46.5033,46.6626,66800.0
2015-03-26 10:30:00,55.66,55.81,55.64,55.76,55600.0,46.6626,46.7883,46.6458,46.7464,55600.0
2015-03-26 11:00:00,55.75,55.77,55.62,55.75,43700.0,46.738,46.7548,46.629,46.738,43700.0
2015-03-26 11:30:00,55.75,55.95,55.73,55.95,43900.0,46.738,46.9057,46.7212,46.9057,43900.0
2015-03-26 12:00:00,55.94,55.95,55.79,55.81,49300.0,46.8973,46.9057,46.7715,46.7883,49300.0
2015-03-26 12:30:00,55.81,55.96,55.79,55.96,68700.0,46.7883,46.9141,46.7715,46.9141,68700.0
2015-03-26 13:00:00,55.95,55.96,55.73,55.82,46700.0,46.9057,46.9141,46.7212,46.7967,46700.0
2015-03-26 13:30:00,55.82,55.98,55.81,55.96,45700.0,46.7967,46.9308,46.7883,46.9141,45700.0
2015-03-26 14:00:00,55.96,55.97,55.74,55.74,101900.0,46.9141,46.9224,46.7296,46.7296,101900.0
2015-03-26 14:30:00,55.73,55.83,55.64,55.64,129800.0,46.7212,46.8051,46.6458,46.6458,129800.0
2015-03-26 15:00:00,55.64,55.73,55.62,55.7,79600.0,46.6458,46.7212,46.629,46.6961,79600.0
2015-03-26 15:30:00,55.7,55.8,55.6,55.6,278800.0,46.6961,46.7799,46.6123,46.6123,278800.0
2015-03-27 09:30:00,55.63,55.79,55.51,55.6,166800.0,46.6374,46.7715,46.5368,46.6123,166800.0
2015-03-27 10:00:00,55.59,55.64,55.44,55.64,102000.0,46.6039,46.6458,46.4781,46.6458,102000.0
2015-03-27 10:30:00,55.63,55.74,55.52,55.7,105000.0,46.6374,46.7296,46.5452,46.6961,105000.0
2015-03-27 11:00:00,55.7,55.77,55.61,55.63,87600.0,46.6961,46.7548,46.6206,46.6374,87600.0
2015-03-27 11:30:00,55.63,55.65,55.52,55.6,80900.0,46.6374,46.6542,46.5452,46.6123,80900.0
2015-03-27 12:00:00,55.6,55.64,55.51,55.52,59300.0,46.6123,46.6458,46.5368,46.5452,59300.0
2015-03-27 12:30:00,55.52,55.61,55.49,55.61,78100.0,46.5452,46.6206,46.52,46.6206,78100.0
2015-03-27 13:00:00,55.61,55.65,55.57,55.62,72300.0,46.6206,46.6542,46.5871,46.629,72300.0
2015-03-27 13:30:00,55.62,55.64,55.57,55.6,57700.0,46.629,46.6458,46.5871,46.6123,57700.0
2015-03-27 14:00:00,55.6,55.65,55.57,55.59,77400.0,46.6123,46.6542,46.5871,46.6039,77400.0
2015-03-27 14:30:00,55.6,55.63,55.58,55.61,78700.0,46.6123,46.6374,46.5955,46.6206,78700.0
2015-03-27 15:00:00,55.61,55.68,55.58,55.6,117600.0,46.6206,46.6793,46.5955,46.6123,117600.0
2015-03-27 15:30:00,55.6,55.7,55.58,55.61,329500.0,46.6123,46.6961,46.5955,46.6206,329500.0
2015-03-30 09:30:00,55.95,56.49,55.93,56.46,106400.0,46.9057,47.3584,46.8889,47.3332,106400.0
2015-03-30 10:00:00,56.46,56.51,56.34,56.37,72900.0,47.3332,47.3752,47.2326,47.2578,72900.0
2015-03-30 10:30:00,56.37,56.39,56.28,56.37,70700.0,47.2578,47.2746,47.1823,47.2578,70700.0
2015-03-30 11:00:00,56.38,56.5,56.36,56.49,78200.0,47.2662,47.3668,47.2494,47.3584,78200.0
2015-03-30 11:30:00,56.5,56.54,56.48,56.51,34500.0,47.3668,47.4003,47.35,47.3752,34500.0
2015-03-30 12:00:00,56.52,56.58,56.49,56.55,31700.0,47.3835,47.4338,47.3584,47.4087,31700.0
2015-03-30 12:30:00,56.56,56.56,56.49,56.53,58100.0,47.4171,47.4171,47.3584,47.3919,58100.0
2015-03-30 13:00:00,56.54,56.67,56.53,56.6,125100.0,47.4003,47.5093,47.3919,47.4506,125100.0
2015-03-30 13:30:00,56.6,56.61,56.53,56.58,197000.0,47.4506,47.459,47.3919,47.4338,197000.0
2015-03-30 14:00:00,56.58,56.66,56.55,56.64,64000.0,47.4338,47.5009,47.4087,47.4841,64000.0
2015-03-30 14:30:00,56.64,56.64,56.55,56.63,62300.0,47.4841,47.4841,47.4087,47.4758,62300.0
2015-03-30 15:00:00,56.64,56.66,56.56,56.56,83100.0,47.4841,47.5009,47.4171,47.4171,83100.0
2015-03-30 15:30:00,56.56,56.61,56.54,56.55,184500.0,47.4171,47.459,47.4003,47.4087,184500.0
2015-03-31 09:30:00,56.16,56.22,55.93,56.02,117000.0,47.0817,47.132,46.8889,46.9644,117000.0
2015-03-31 10:00:00,56.02,56.23,56.02,56.18,90200.0,46.9644,47.1404,46.9644,47.0985,90200.0
2015-03-31 10:30:00,56.17,56.24,56.16,56.2,67900.0,47.0901,47.1488,47.0817,47.1153,67900.0
2015-03-31 11:00:00,56.2,56.33,56.2,56.25,77900.0,47.1153,47.2243,47.1153,47.1572,77900.0
2015-03-31 11:30:00,56.24,56.24,56.06,56.06,65700.0,47.1488,47.1488,46.9979,46.9979,65700.0
2015-03-31 12:00:00,56.06,56.14,56.01,56.14,39800.0,46.9979,47.065,46.956,47.065,39800.0
2015-03-31 12:30:00,56.15,56.23,56.14,56.21,47100.0,47.0733,47.1404,47.065,47.1236,47100.0
2015-03-31 13:00:00,56.22,56.29,56.2,56.27,43300.0,47.132,47.1907,47.1153,47.174,43300.0
2015-03-31 13:30:00,56.28,56.35,56.17,56.19,53700.0,47.1823,47.241,47.0901,47.1069,53700.0
2015-03-31 14:00:00,56.18,56.28,56.18,56.24,49500.0,47.0985,47.1823,47.0985,47.1488,49500.0
2015-03-31 14:30:00,56.24,56.33,56.19,56.33,43000.0,47.1488,47.2243,47.1069,47.2243,43000.0
2015-03-31 15:00:00,56.33,56.33,56.04,56.1,101100.0,47.2243,47.2243,46.9811,47.0314,101100.0
2015-03-31 15:30:00,56.09,56.2,56.02,56.09,275700.0,47.023,47.1153,46.9644,47.023,275700.0
2015-04-01 09:30:00,56.21,56.42,55.79,55.94,184200.0,47.1236,47.2997,46.7715,46.8973,184200.0
2015-04-01 10:00:00,55.92,56.2,55.9,56.17,85000.0,46.8805,47.1153,46.8638,47.0901,85000.0
2015-04-01 10:30:00,56.18,56.42,56.1,56.39,78300.0,47.0985,47.2997,47.0314,47.2746,78300.0
2015-04-01 11:00:00,56.38,56.48,56.32,56.34,80300.0,47.2662,47.35,47.2159,47.2326,80300.0
2015-04-01 11:30:00,56.33,56.34,56.2,56.21,67600.0,47.2243,47.2326,47.1153,47.1236,67600.0
2015-04-01 12:00:00,56.21,56.22,56.01,56.11,56600.0,47.1236,47.132,46.956,47.0398,56600.0
2015-04-01 12:30:00,56.11,56.24,56.06,56.18,52900.0,47.0398,47.1488,46.9979,47.0985,52900.0
2015-04-01 13:00:00,56.18,56.21,56.13,56.2,55600.0,47.0985,47.1236,47.0566,47.1153,55600.0
2015-04-01 13:30:00,56.2,56.31,56.2,56.27,57300.0,47.1153,47.2075,47.1153,47.174,57300.0
2015-04-01 14:00:00,56.27,56.28,56.15,56.19,82500.0,47.174,47.1823,47.0733,47.1069,82500.0
2015-04-01 14:30:00,56.19,56.22,56.09,56.17,75900.0,47.1069,47.132,47.023,47.0901,75900.0
2015-04-01 15:00:00,56.17,56.18,56.07,56.12,102800.0,47.0901,47.0985,47.0063,47.0482,102800.0
2015-04-01 15:30:00,56.12,56.22,56.08,56.19,426900.0,47.0482,47.132,47.0147,47.1069,426900.0
2015-04-02 09:30:00,56.05,56.37,55.96,56.31,109000.0,46.9895,47.2578,46.9141,47.2075,109000.0
2015-04-02 10:00:00,56.32,56.39,56.28,56.3,59700.0,47.2159,47.2746,47.1823,47.1991,59700.0
2015-04-02 10:30:00,56.31,56.32,56.2,56.28,65600.0,47.2075,47.2159,47.1153,47.1823,65600.0
2015-04-02 11:00:00,56.28,56.45,56.26,56.41,65900.0,47.1823,47.3249,47.1656,47.2913,65900.0
2015-04-02 11:30:00,56.41,56.47,56.32,56.34,66700.0,47.2913,47.3416,47.2159,47.2326,66700.0
2015-04-02 12:00:00,56.34,56.39,56.21,56.38,53800.0,47.2326,47.2746,47.1236,47.2662,53800.0
2015-04-02 12:30:00,56.37,56.45,56.37,56.43,68900.0,47.2578,47.3249,47.2578,47.3081,68900.0
2015-04-02 13:00:00,56.43,56.5,56.39,56.43,63500.0,47.3081,47.3668,47.2746,47.3081,63500.0
2015-04-02 13:30:00,56.43,56.49,56.41,56.46,75600.0,47.3081,47.3584,47.2913,47.3332,75600.0
2015-04-02 14:00:00,56.46,56.57,56.43,56.5,73200.0,47.3332,47.4255,47.3081,47.3668,73200.0
2015-04-02 14:30:00,56.51,56.52,56.4,56.48,64100.0,47.3752,47.3835,47.2829,47.35,64100.0
2015-04-02 15:00:00,56.47,56.52,56.42,56.51,74100.0,47.3416,47.3835,47.2997,47.3752,74100.0
2015-04-02 15:30:00,56.51,56.64,56.49,56.54,250400.0,47.3752,47.4841,47.3584,47.4003,250400.0
2015-04-06 09:30:00,56.09,56.63,56.09,56.53,181000.0,47.023,47.4758,47.023,47.3919,181000.0
2015-04-06 10:00:00,56.55,56.87,56.52,56.87,131200.0,47.4087,47.677,47.3835,47.677,131200.0
2015-04-06 10:30:00,56.88,57.02,56.88,56.99,141900.0,47.6853,47.8027,47.6853,47.7776,141900.0
2015-04-06 11:00:00,56.99,57.08,56.92,57.01,63900.0,47.7776,47.853,47.7189,47.7943,63900.0
2015-04-06 11:30:00,57.02,57.11,57.0,57.06,69800.0,47.8027,47.8782,47.7859,47.8362,69800.0
2015-04-06 12:00:00,57.06,57.23,57.02,57.2,70100.0,47.8362,47.9788,47.8027,47.9536,70100.0
2015-04-06 12:30:00,57.2,57.25,57.17,57.19,81900.0,47.9536,47.9955,47.9285,47.9452,81900.0
2015-04-06 13:00:00,57.2,57.26,57.16,57.23,65900.0,47.9536,48.0039,47.9201,47.9788,65900.0
2015-04-06 13:30:00,57.24,57.26,57.16,57.19,81800.0,47.9871,48.0039,47.9201,47.9452,81800.0
2015-04-06 14:00:00,57.19,57.3,57.19,57.23,133000.0,47.9452,48.0375,47.9452,47.9788,133000.0
2015-04-06 14:30:00,57.24,57.29,57.17,57.19,180200.0,47.9871,48.0291,47.9285,47.9452,180200.0
2015-04-06 15:00:00,57.19,57.21,57.03,57.07,117800.0,47.9452,47.962,47.8111,47.8446,117800.0
2015-04-06 15:30:00,57.08,57.13,56.97,57.0,244400.0,47.853,47.8949,47.7608,47.7859,244400.0
2015-04-07 09:30:00,57.07,57.1,56.9,56.95,81300.0,47.8446,47.8698,47.7021,47.744,81300.0
2015-04-07 10:00:00,56.96,57.05,56.89,57.0,66900.0,47.7524,47.8279,47.6937,47.7859,66900.0
2015-04-07 10:30:00,56.99,57.14,56.99,57.0,49500.0,47.7776,47.9033,47.7776,47.7859,49500.0
2015-04-07 11:00:00,56.99,56.99,56.84,56.9,55700.0,47.7776,47.7776,47.6518,47.7021,55700.0
2015-04-07 11:30:00,56.91,56.96,56.89,56.96,44700.0,47.7105,47.7524,47.6937,47.7524,44700.0
2015-04-07 12:00:00,56.97,56.99,56.93,56.97,65500.0,47.7608,47.7776,47.7273,47.7608,65500.0
2015-04-07 12:30:00,56.97,56.99,56.85,56.91,24400.0,47.7608,47.7776,47.6602,47.7105,24400.0
2015-04-07 13:00:00,56.91,56.99,56.91,56.95,42300.0,47.7105,47.7776,47.7105,47.744,42300.0
2015-04-07 13:30:00,56.95,56.97,56.89,56.91,46400.0,47.744,47.7608,47.6937,47.7105,46400.0
2015-04-07 14:00:00,56.91,57.01,56.91,56.97,53900.0,47.7105,47.7943,47.7105,47.7608,53900.0
2015-04-07 14:30:00,56.97,56.99,56.95,56.96,51700.0,47.7608,47.7776,47.744,47.7524,51700.0
2015-04-07 15:00:00,56.97,56.97,56.86,56.91,128300.0,47.7608,47.7608,47.6686,47.7105,128300.0
2015-04-07 15:30:00,56.91,56.91,56.72,56.72,283000.0,47.7105,47.7105,47.5512,47.5512,283000.0
2015-04-08 09:30:00,56.45,57.02,56.39,57.01,144100.0,47.5573,48.0375,47.5068,48.0291,144100.0
2015-04-08 10:00:00,57.01,57.07,56.95,57.03,203800.0,48.0291,48.0797,47.9786,48.046,203800.0
2015-04-08 10:30:00,57.03,57.03,56.82,56.94,144200.0,48.046,48.046,47.869,47.9701,144200.0
2015-04-08 11:00:00,56.94,57.04,56.88,56.94,84500.0,47.9701,48.0544,47.9196,47.9701,84500.0
2015-04-08 11:30:00,56.95,57.08,56.92,57.01,67100.0,47.9786,48.0881,47.9533,48.0291,67100.0
2015-04-08 12:00:00,57.01,57.02,56.93,56.95,84800.0,48.0291,48.0375,47.9617,47.9786,84800.0
2015-04-08 12:30:00,56.94,57.02,56.91,57.0,38100.0,47.9701,48.0375,47.9449,48.0207,38100.0
2015-04-08 13:00:00,57.01,57.02,56.91,56.99,50500.0,48.0291,48.0375,47.9449,48.0123,50500.0
2015-04-08 13:30:00,57.0,57.02,56.92,56.99,41200.0,48.0207,48.0375,47.9533,48.0123,41200.0
2015-04-08 14:00:00,57.0,57.12,56.77,57.03,76600.0,48.0207,48.1218,47.8269,48.046,76600.0
2015-04-08 14:30:00,57.02,57.05,56.9,56.96,69200.0,48.0375,48.0628,47.9364,47.987,69200.0
2015-04-08 15:00:00,56.97,57.03,56.91,56.99,94500.0,47.9954,48.046,47.9449,48.0123,94500.0
2015-04-08 15:30:00,56.99,57.06,56.95,57.01,228500.0,48.0123,48.0712,47.9786,48.0291,228500.0
2015-04-09 09:30:00,56.8,57.05,56.69,56.73,75600.0,47.8522,48.0628,47.7595,47.7932,75600.0
2015-04-09 10:00:00,56.73,56.86,56.7,56.76,76400.0,47.7932,47.9027,47.7679,47.8185,76400.0
2015-04-09 10:30:00,56.76,56.76,56.53,56.66,77600.0,47.8185,47.8185,47.6247,47.7342,77600.0
2015-04-09 11:00:00,56.66,56.66,56.52,56.56,56000.0,47.7342,47.7342,47.6163,47.65,56000.0
2015-04-09 11:30:00,56.55,56.61,56.55,56.6,118300.0,47.6416,47.6921,47.6416,47.6837,118300.0
2015-04-09 12:00:00,56.6,56.75,56.57,56.71,88700.0,47.6837,47.8101,47.6584,47.7764,88700.0
2015-04-09 12:30:00,56.71,56.78,56.69,56.77,131000.0,47.7764,47.8353,47.7595,47.8269,131000.0
2015-04-09 13:00:00,56.77,56.92,56.74,56.88,210800.0,47.8269,47.9533,47.8016,47.9196,210800.0
2015-04-09 13:30:00,56.88,56.88,56.75,56.77,44300.0,47.9196,47.9196,47.8101,47.8269,44300.0
2015-04-09 14:00:00,56.77,56.77,56.67,56.7,58400.0,47.8269,47.8269,47.7427,47.7679,58400.0
2015-04-09 14:30:00,56.7,56.84,56.68,56.83,63300.0,47.7679,47.8859,47.7511,47.8775,63300.0
2015-04-09 15:00:00,56.85,57.05,56.84,56.94,346300.0,47.8943,48.0628,47.8859,47.9701,346300.0
2015-04-09 15:30:00,56.95,56.97,56.82,56.84,305700.0,47.9786,47.9954,47.869,47.8859,305700.0
2015-04-10 09:30:00,56.79,57.0,56.76,56.9,100700.0,47.8438,48.0207,47.8185,47.9364,100700.0
2015-04-10 10:00:00,56.9,56.98,56.84,56.97,45200.0,47.9364,48.0038,47.8859,47.9954,45200.0
2015-04-10 10:30:00,56.98,57.2,56.97,57.14,237000.0,48.0038,48.1892,47.9954,48.1386,237000.0
2015-04-10 11:00:00,57.13,57.43,57.12,57.37,237200.0,48.1302,48.3829,48.1218,48.3324,237200.0
2015-04-10 11:30:00,57.35,57.35,57.23,57.23,96100.0,48.3155,48.3155,48.2145,48.2145,96100.0
2015-04-10 12:00:00,57.22,57.31,57.21,57.28,143300.0,48.206,48.2818,48.1976,48.2566,143300.0
2015-04-10 12:30:00,57.29,57.32,57.21,57.21,59100.0,48.265,48.2903,48.1976,48.1976,59100.0
2015-04-10 13:00:00,57.22,57.24,57.19,57.21,30500.0,48.206,48.2229,48.1808,48.1976,30500.0
2015-04-10 13:30:00,57.21,57.27,57.2,57.25,30000.0,48.1976,48.2481,48.1892,48.2313,30000.0
2015-04-10 14:00:00,57.25,57.26,57.14,57.14,35000.0,48.2313,48.2397,48.1386,48.1386,35000.0
2015-04-10 14:30:00,57.14,57.17,57.09,57.12,149800.0,48.1386,48.1639,48.0965,48.1218,149800.0
2015-04-10 15:00:00,57.12,57.21,57.03,57.07,156900.0,48.1218,48.1976,48.046,48.0797,156900.0
2015-04-10 15:30:00,57.07,57.15,57.04,57.13,195200.0,48.0797,48.1471,48.0544,48.1302,195200.0
2015-04-13 09:30:00,57.05,57.39,56.96,57.31,92400.0,48.0628,48.3492,47.987,48.2818,92400.0
2015-04-13 10:00:00,57.3,57.34,57.23,57.31,93500.0,48.2734,48.3071,48.2145,48.2818,93500.0
2015-04-13 10:30:00,57.33,57.39,57.28,57.38,148000.0,48.2987,48.3492,48.2566,48.3408,148000.0
2015-04-13 11:00:00,57.37,57.43,57.32,57.38,80400.0,48.3324,48.3829,48.2903,48.3408,80400.0
2015-04-13 11:30:00,57.39,57.49,57.39,57.48,48900.0,48.3492,48.4335,48.3492,48.4251,48900.0
2015-04-13 12:00:00,57.49,57.5,57.33,57.34,28500.0,48.4335,48.4419,48.2987,48.3071,28500.0
2015-04-13 12:30:00,57.34,57.39,57.32,57.33,36300.0,48.3071,48.3492,48.2903,48.2987,36300.0
2015-04-13 13:00:00,57.34,57.36,57.25,57.29,74600.0,48.3071,48.324,48.2313,48.265,74600.0
2015-04-13 13:30:00,57.29,57.38,57.28,57.38,37100.0,48.265,48.3408,48.2566,48.3408,37100.0
2015-04-13 14:00:00,57.38,57.4,57.33,57.36,37200.0,48.3408,48.3577,48.2987,48.324,37200.0
2015-04-13 14:30:00,57.37,57.39,57.26,57.29,45800.0,48.3324,48.3492,48.2397,48.265,45800.0
2015-04-13 15:00:00,57.29,57.34,57.18,57.21,59200.0,48.265,48.3071,48.1723,48.1976,59200.0
2015-04-13 15:30:00,57.21,57.26,57.16,57.18,140200.0,48.1976,48.2397,48.1555,48.1723,140200.0
2015-04-14 09:30:00,57.04,57.37,56.96,57.02,69600.0,48.0544,48.3324,47.987,48.0375,69600.0
2015-04-14 10:00:00,57.02,57.03,56.81,56.94,125000.0,48.0375,48.046,47.8606,47.9701,125000.0
2015-04-14 10:30:00,56.95,57.12,56.91,57.08,59000.0,47.9786,48.1218,47.9449,48.0881,59000.0
2015-04-14 11:00:00,57.08,57.3,57.03,57.2,32700.0,48.0881,48.2734,48.046,48.1892,32700.0
2015-04-14 11:30:00,57.21,57.32,57.2,57.29,28700.0,48.1976,48.2903,48.1892,48.265,28700.0
2015-04-14 12:00:00,57.29,57.34,57.26,57.32,25300.0,48.265,48.3071,48.2397,48.2903,25300.0
2015-04-14 12:30:00,57.33,57.45,57.33,57.35,29300.0,48.2987,48.3998,48.2987,48.3155,29300.0
2015-04-14 13:00:00,57.34,57.34,57.27,57.32,55100.0,48.3071,48.3071,48.2481,48.2903,55100.0
2015-04-14 13:30:00,57.33,57.37,57.26,57.31,36100.0,48.2987,48.3324,48.2397,48.2818,36100.0
2015-04-14 14:00:00,57.31,57.31,57.21,57.26,40400.0,48.2818,48.2818,48.1976,48.2397,40400.0
2015-04-14 14:30:00,57.26,57.34,57.19,57.34,50100.0,48.2397,48.3071,48.1808,48.3071,50100.0
2015-04-14 15:00:00,57.35,57.45,57.34,57.41,84100.0,48.3155,48.3998,48.3071,48.3661,84100.0
2015-04-14 15:30:00,57.41,57.46,57.37,57.43,251500.0,48.3661,48.4082,48.3324,48.3829,251500.0
2015-04-15 09:30:00,57.55,57.72,57.46,57.58,64000.0,48.484,48.6273,48.4082,48.5093,64000.0
2015-04-15 10:00:00,57.58,57.63,57.46,57.53,64500.0,48.5093,48.5514,48.4082,48.4672,64500.0
2015-04-15 10:30:00,57.52,57.65,57.51,57.63,79600.0,48.4588,48.5683,48.4503,48.5514,79600.0
2015-04-15 11:00:00,57.63,57.66,57.5,57.55,40000.0,48.5514,48.5767,48.4419,48.484,40000.0
2015-04-15 11:30:00,57.56,57.57,57.45,57.55,38200.0,48.4925,48.5009,48.3998,48.484,38200.0
2015-04-15 12:00:00,57.56,57.63,57.54,57.61,34300.0,48.4925,48.5514,48.4756,48.5346,34300.0
2015-04-15 12:30:00,57.61,57.63,57.53,57.63,86200.0,48.5346,48.5514,48.4672,48.5514,86200.0
2015-04-15 13:00:00,57.63,57.73,57.59,57.72,36900.0,48.5514,48.6357,48.5177,48.6273,36900.0
2015-04-15 13:30:00,57.72,57.74,57.65,57.67,52300.0,48.6273,48.6441,48.5683,48.5851,52300.0
2015-04-15 14:00:00,57.67,57.69,57.56,57.58,55600.0,48.5851,48.602,48.4925,48.5093,55600.0
2015-04-15 14:30:00,57.58,57.66,57.54,57.62,47700.0,48.5093,48.5767,48.4756,48.543,47700.0
2015-04-15 15:00:00,57.61,57.63,57.51,57.57,63000.0,48.5346,48.5514,48.4503,48.5009,63000.0
2015-04-15 15:30:00,57.57,57.58,57.38,57.43,243200.0,48.5009,48.5093,48.3408,48.3829,243200.0
2015-04-16 09:30:00,57.27,57.49,56.97,57.0,134900.0,48.2481,48.4335,47.9954,48.0207,134900.0
2015-04-16 10:00:00,57.01,57.17,56.96,57.14,47500.0,48.0291,48.1639,47.987,48.1386,47500.0
2015-04-16 10:30:00,57.14,57.25,57.11,57.15,46300.0,48.1386,48.2313,48.1134,48.1471,46300.0
2015-04-16 11:00:00,57.16,57.26,57.15,57.19,54600.0,48.1555,48.2397,48.1471,48.1808,54600.0
2015-04-16 11:30:00,57.19,57.19,57.06,57.08,42900.0,48.1808,48.1808,48.0712,48.0881,42900.0
2015-04-16 12:00:00,57.08,57.15,57.07,57.13,50400.0,48.0881,48.1471,48.0797,48.1302,50400.0
2015-04-16 12:30:00,57.13,57.19,57.08,57.18,85700.0,48.1302,48.1808,48.0881,48.1723,85700.0
2015-04-16 13:00:00,57.19,57.2,57.13,57.19,49400.0,48.1808,48.1892,48.1302,48.1808,49400.0
2015-04-16 13:30:00,57.19,57.27,57.17,57.22,118900.0,48.1808,48.2481,48.1639,48.206,118900.0
2015-04-16 14:00:00,57.23,57.27,57.2,57.25,224700.0,48.2145,48.2481,48.1892,48.2313,224700.0
2015-04-16 14:30:00,57.24,57.31,57.22,57.23,185800.0,48.2229,48.2818,48.206,48.2145,185800.0
2015-04-16 15:00:00,57.23,57.24,57.1,57.18,315100.0,48.2145,48.2229,48.1049,48.1723,315100.0
2015-04-16 15:30:00,57.18,57.24,57.06,57.21,636800.0,48.1723,48.2229,48.0712,48.1976,636800.0
2015-04-17 09:30:00,56.82,56.88,56.31,56.33,454400.0,47.869,47.9196,47.4394,47.4562,454400.0
2015-04-17 10:00:00,56.33,56.4,56.21,56.27,379400.0,47.4562,47.5152,47.3551,47.4057,379400.0
2015-04-17 10:30:00,56.26,56.43,56.24,56.36,345500.0,47.3973,47.5405,47.3804,47.4815,345500.0
2015-04-17 11:00:00,56.37,56.45,56.3,56.3,601400.0,47.4899,47.5573,47.431,47.431,601400.0
2015-04-17 11:30:00,56.3,56.37,56.22,56.32,128200.0,47.431,47.4899,47.3636,47.4478,128200.0
2015-04-17 12:00:00,56.32,56.34,56.25,56.29,162500.0,47.4478,47.4647,47.3888,47.4225,162500.0
2015-04-17 12:30:00,56.29,56.32,56.22,56.28,88500.0,47.4225,47.4478,47.3636,47.4141,88500.0
2015-04-17 13:00:00,56.28,56.31,56.22,56.23,111200.0,47.4141,47.4394,47.3636,47.372,111200.0
2015-04-17 13:30:00,56.22,56.26,56.06,56.1,110700.0,47.3636,47.3973,47.2288,47.2625,110700.0
2015-04-17 14:00:00,56.11,56.18,56.05,56.17,130300.0,47.2709,47.3299,47.2203,47.3214,130300.0
2015-04-17 14:30:00,56.17,56.23,56.1,56.21,122800.0,47.3214,47.372,47.2625,47.3551,122800.0
2015-04-17 15:00:00,56.21,56.3,56.18,56.3,346800.0,47.3551,47.431,47.3299,47.431,346800.0
2015-04-17 15:30:00,56.3,56.37,56.17,56.19,968500.0,47.431,47.4899,47.3214,47.3383,968500.0
2015-04-20 09:30:00,56.3,56.83,56.3,56.57,373300.0,47.431,47.8775,47.431,47.6584,373300.0
2015-04-20 10:00:00,56.57,56.6,56.48,56.55,393400.0,47.6584,47.6837,47.5826,47.6416,393400.0
2015-04-20 10:30:00,56.55,56.56,56.49,56.52,481600.0,47.6416,47.65,47.591,47.6163,481600.0
2015-04-20 11:00:00,56.52,56.67,56.48,56.53,222500.0,47.6163,47.7427,47.5826,47.6247,222500.0
2015-04-20 11:30:00,56.53,56.62,56.52,56.54,101000.0,47.6247,47.7005,47.6163,47.6331,101000.0
2015-04-20 12:00:00,56.55,56.56,56.46,56.55,78600.0,47.6416,47.65,47.5658,47.6416,78600.0
2015-04-20 12:30:00,56.55,56.59,56.52,56.57,38900.0,47.6416,47.6753,47.6163,47.6584,38900.0
2015-04-20 13:00:00,56.56,56.6,56.45,56.48,130400.0,47.65,47.6837,47.5573,47.5826,130400.0
2015-04-20 13:30:00,56.48,56.61,56.47,56.58,168600.0,47.5826,47.6921,47.5742,47.6668,168600.0
2015-04-20 14:00:00,56.59,56.64,56.56,56.59,69700.0,47.6753,47.7174,47.65,47.6753,69700.0
2015-04-20 14:30:00,56.59,56.61,56.55,56.59,81700.0,47.6753,47.6921,47.6416,47.6753,81700.0
2015-04-20 15:00:00,56.59,56.71,56.58,56.65,105000.0,47.6753,47.7764,47.6668,47.7258,105000.0
2015-04-20 15:30:00,56.64,56.67,56.57,56.63,292100.0,47.7174,47.7427,47.6584,47.709,292100.0
2015-04-21 09:30:00,56.69,56.84,56.61,56.74,153400.0,47.7595,47.8859,47.6921,47.8016,153400.0
2015-04-21 10:00:00,56.74,56.8,56.59,56.63,77900.0,47.8016,47.8522,47.6753,47.709,77900.0
2015-04-21 10:30:00,56.63,56.64,56.43,56.58,92600.0,47.709,47.7174,47.5405,47.6668,92600.0
2015-04-21 11:00:00,56.58,56.7,56.56,56.66,77400.0,47.6668,47.7679,47.65,47.7342,77400.0
2015-04-21 11:30:00,56.65,56.68,56.58,56.61,94200.0,47.7258,47.7511,47.6668,47.6921,94200.0
2015-04-21 12:00:00,56.61,56.63,56.5,56.59,75300.0,47.6921,47.709,47.5994,47.6753,75300.0
2015-04-21 12:30:00,56.58,56.6,56.52,56.56,42100.0,47.6668,47.6837,47.6163,47.65,42100.0
2015-04-21 13:00:00,56.57,56.68,56.57,56.63,51300.0,47.6584,47.7511,47.6584,47.709,51300.0
2015-04-21 13:30:00,56.63,56.64,56.53,56.58,53800.0,47.709,47.7174,47.6247,47.6668,53800.0
2015-04-21 14:00:00,56.57,56.71,56.52,56.68,86300.0,47.6584,47.7764,47.6163,47.7511,86300.0
2015-04-21 14:30:00,56.69,56.7,56.65,56.66,45500.0,47.7595,47.7679,47.7258,47.7342,45500.0
2015-04-21 15:00:00,56.67,56.7,56.56,56.58,193500.0,47.7427,47.7679,47.65,47.6668,193500.0
2015-04-21 15:30:00,56.58,56.65,56.54,56.57,354400.0,47.6668,47.7258,47.6331,47.6584,354400.0
2015-04-22 09:30:00,56.54,56.81,56.21,56.27,357200.0,47.6331,47.8606,47.3551,47.4057,357200.0
2015-04-22 10:00:00,56.27,56.34,56.11,56.3,381100.0,47.4057,47.4647,47.2709,47.431,381100.0
2015-04-22 10:30:00,56.3,56.5,56.28,56.46,112500.0,47.431,47.5994,47.4141,47.5658,112500.0
2015-04-22 11:00:00,56.45,56.51,56.41,56.45,134600.0,47.5573,47.6079,47.5236,47.5573,134600.0
2015-04-22 11:30:00,56.45,56.59,56.4,56.59,94600.0,47.5573,47.6753,47.5152,47.6753,94600.0
2015-04-22 12:00:00,56.59,56.59,56.35,56.37,122800.0,47.6753,47.6753,47.4731,47.4899,122800.0
2015-04-22 12:30:00,56.38,56.41,56.36,56.37,85100.0,47.4984,47.5236,47.4815,47.4899,85100.0
2015-04-22 13:00:00,56.38,56.41,56.35,56.38,82100.0,47.4984,47.5236,47.4731,47.4984,82100.0
2015-04-22 13:30:00,56.38,56.47,56.36,56.46,63600.0,47.4984,47.5742,47.4815,47.5658,63600.0
2015-04-22 14:00:00,56.45,56.53,56.45,56.48,64500.0,47.5573,47.6247,47.5573,47.5826,64500.0
2015-04-22 14:30:00,56.48,56.56,56.48,56.53,46800.0,47.5826,47.65,47.5826,47.6247,46800.0
2015-04-22 15:00:00,56.53,56.56,56.48,56.55,133600.0,47.6247,47.65,47.5826,47.6416,133600.0
2015-04-22 15:30:00,56.55,56.55,56.42,56.45,358200.0,47.6416,47.6416,47.5321,47.5573,358200.0
2015-04-23 09:30:00,56.34,56.58,56.3,56.49,125200.0,47.4647,47.6668,47.431,47.591,125200.0
2015-04-23 10:00:00,56.49,56.55,56.35,56.5,86600.0,47.591,47.6416,47.4731,47.5994,86600.0
2015-04-23 10:30:00,56.51,56.55,56.45,56.46,52400.0,47.6079,47.6416,47.5573,47.5658,52400.0
2015-04-23 11:00:00,56.46,56.59,56.46,56.55,62100.0,47.5658,47.6753,47.5658,47.6416,62100.0
2015-04-23 11:30:00,56.54,56.78,56.51,56.74,114800.0,47.6331,47.8353,47.6079,47.8016,114800.0
2015-04-23 12:00:00,56.73,56.79,56.72,56.72,107100.0,47.7932,47.8438,47.7848,47.7848,107100.0
2015-04-23 12:30:00,56.73,56.81,56.7,56.77,301300.0,47.7932,47.8606,47.7679,47.8269,301300.0
2015-04-23 13:00:00,56.77,56.79,56.67,56.67,99400.0,47.8269,47.8438,47.7427,47.7427,99400.0
2015-04-23 13:30:00,56.67,56.74,56.58,56.73,178300.0,47.7427,47.8016,47.6668,47.7932,178300.0
2015-04-23 14:00:00,56.74,56.76,56.68,56.71,127300.0,47.8016,47.8185,47.7511,47.7764,127300.0
2015-04-23 14:30:00,56.71,56.74,56.66,56.72,95700.0,47.7764,47.8016,47.7342,47.7848,95700.0
2015-04-23 15:00:00,56.73,56.73,56.66,56.71,194000.0,47.7932,47.7932,47.7342,47.7764,194000.0
2015-04-23 15:30:00,56.71,56.71,56.55,56.55,307700.0,47.7764,47.7764,47.6416,47.6416,307700.0
2015-04-24 09:30:00,56.52,56.67,56.37,56.65,119600.0,47.6163,47.7427,47.4899,47.7258,119600.0
2015-04-24 10:00:00,56.66,56.76,56.61,56.72,84000.0,47.7342,47.8185,47.6921,47.7848,84000.0
2015-04-24 10:30:00,56.73,56.83,56.71,56.8,95300.0,47.7932,47.8775,47.7764,47.8522,95300.0
2015-04-24 11:00:00,56.8,56.9,56.76,56.82,78400.0,47.8522,47.9364,47.8185,47.869,78400.0
2015-04-24 11:30:00,56.82,56.88,56.74,56.87,91500.0,47.869,47.9196,47.8016,47.9112,91500.0
2015-04-24 12:00:00,56.88,57.0,56.86,56.99,128900.0,47.9196,48.0207,47.9027,48.0123,128900.0
2015-04-24 12:30:00,56.99,57.01,56.92,56.97,54800.0,48.0123,48.0291,47.9533,47.9954,54800.0
2015-04-24 13:00:00,56.97,56.98,56.92,56.97,48600.0,47.9954,48.0038,47.9533,47.9954,48600.0
2015-04-24 13:30:00,56.97,56.98,56.92,56.94,69100.0,47.9954,48.0038,47.9533,47.9701,69100.0
2015-04-24 14:00:00,56.94,56.98,56.93,56.98,133400.0,47.9701,48.0038,47.9617,48.0038,133400.0
2015-04-24 14:30:00,56.98,57.01,56.86,56.9,94100.0,48.0038,48.0291,47.9027,47.9364,94100.0
2015-04-24 15:00:00,56.89,56.93,56.86,56.92,105800.0,47.928,47.9617,47.9027,47.9533,105800.0
2015-04-24 15:30:00,56.91,56.99,56.91,56.97,305300.0,47.9449,48.0123,47.9449,47.9954,305300.0
2015-04-27 09:30:00,57.11,57.22,56.78,56.96,211200.0,48.1134,48.206,47.8353,47.987,211200.0
2015-04-27 10:00:00,56.96,56.98,56.86,56.87,107200.0,47.987,48.0038,47.9027,47.9112,107200.0
2015-04-27 10:30:00,56.87,56.87,56.62,56.67,187400.0,47.9112,47.9112,47.7005,47.7427,187400.0
2015-04-27 11:00:00,56.67,56.72,56.61,56.71,125700.0,47.7427,47.7848,47.6921,47.7764,125700.0
2015-04-27 11:30:00,56.72,56.8,56.63,56.66,103400.0,47.7848,47.8522,47.709,47.7342,103400.0
2015-04-27 12:00:00,56.66,56.72,56.58,56.64,93600.0,47.7342,47.7848,47.6668,47.7174,93600.0
2015-04-27 12:30:00,56.65,56.73,56.63,56.71,166800.0,47.7258,47.7932,47.709,47.7764,166800.0
2015-04-27 13:00:00,56.71,56.75,56.6,56.72,162800.0,47.7764,47.8101,47.6837,47.7848,162800.0
2015-04-27 13:30:00,56.72,56.8,56.72,56.76,55100.0,47.7848,47.8522,47.7848,47.8185,55100.0
2015-04-27 14:00:00,56.75,56.82,56.71,56.81,58400.0,47.8101,47.869,47.7764,47.8606,58400.0
2015-04-27 14:30:00,56.8,56.82,56.69,56.74,78900.0,47.8522,47.869,47.7595,47.8016,78900.0
2015-04-27 15:00:00,56.74,56.79,56.71,56.73,139900.0,47.8016,47.8438,47.7764,47.7932,139900.0
2015-04-27 15:30:00,56.74,56.74,56.61,56.7,365100.0,47.8016,47.8016,47.6921,47.7679,365100.0
2015-04-28 09:30:00,56.56,56.94,56.52,56.78,120100.0,47.65,47.9701,47.6163,47.8353,120100.0
2015-04-28 10:00:00,56.78,56.78,56.48,56.63,132700.0,47.8353,47.8353,47.5826,47.709,132700.0
2015-04-28 10:30:00,56.63,56.84,56.63,56.77,78800.0,47.709,47.8859,47.709,47.8269,78800.0
2015-04-28 11:00:00,56.78,56.91,56.78,56.79,86600.0,47.8353,47.9449,47.8353,47.8438,86600.0
2015-04-28 11:30:00,56.79,56.94,56.79,56.82,109700.0,47.8438,47.9701,47.8438,47.869,109700.0
2015-04-28 12:00:00,56.82,56.91,56.79,56.9,52700.0,47.869,47.9449,47.8438,47.9364,52700.0
2015-04-28 12:30:00,56.89,56.96,56.85,56.94,37800.0,47.928,47.987,47.8943,47.9701,37800.0
2015-04-28 13:00:00,56.94,56.98,56.89,56.91,53600.0,47.9701,48.0038,47.928,47.9449,53600.0
2015-04-28 13:30:00,56.91,56.98,56.88,56.91,54100.0,47.9449,48.0038,47.9196,47.9449,54100.0
2015-04-28 14:00:00,56.91,56.94,56.86,56.89,52000.0,47.9449,47.9701,47.9027,47.928,52000.0
2015-04-28 14:30:00,56.9,56.96,56.88,56.93,40800.0,47.9364,47.987,47.9196,47.9617,40800.0
2015-04-28 15:00:00,56.93,56.99,56.91,56.94,59700.0,47.9617,48.0123,47.9449,47.9701,59700.0
2015-04-28 15:30:00,56.94,56.99,56.88,56.94,177000.0,47.9701,48.0123,47.9196,47.9701,177000.0
2015-04-29 09:30:00,56.72,56.85,56.64,56.77,115900.0,47.7848,47.8943,47.7174,47.8269,115900.0
2015-04-29 10:00:00,56.79,56.8,56.63,56.72,109900.0,47.8438,47.8522,47.709,47.7848,109900.0
2015-04-29 10:30:00,56.72,56.89,56.71,56.79,107600.0,47.7848,47.928,47.7764,47.8438,107600.0
2015-04-29 11:00:00,56.79,57.0,56.78,57.0,126400.0,47.8438,48.0207,47.8353,48.0207,126400.0
2015-04-29 11:30:00,57.0,57.05,56.92,57.04,131100.0,48.0207,48.0628,47.9533,48.0544,131100.0
2015-04-29 12:00:00,57.04,57.05,56.87,56.9,135300.0,48.0544,48.0628,47.9112,47.9364,135300.0
2015-04-29 12:30:00,56.9,56.97,56.86,56.96,42800.0,47.9364,47.9954,47.9027,47.987,42800.0
2015-04-29 13:00:00,56.95,56.95,56.83,56.83,45900.0,47.9786,47.9786,47.8775,47.8775,45900.0
2015-04-29 13:30:00,56.83,57.08,56.82,57.01,52900.0,47.8775,48.0881,47.869,48.0291,52900.0
2015-04-29 14:00:00,57.02,57.18,56.72,57.12,101100.0,48.0375,48.1723,47.7848,48.1218,101100.0
2015-04-29 14:30:00,57.12,57.24,57.02,57.04,77800.0,48.1218,48.2229,48.0375,48.0544,77800.0
2015-04-29 15:00:00,57.04,57.05,56.9,56.97,99400.0,48.0544,48.0628,47.9364,47.9954,99400.0
2015-04-29 15:30:00,56.96,57.04,56.88,56.89,231700.0,47.987,48.0544,47.9196,47.928,231700.0
2015-04-30 09:30:00,56.8,57.18,56.12,56.19,228400.0,47.8522,48.1723,47.2793,47.3383,228400.0
2015-04-30 10:00:00,56.2,56.61,56.02,56.47,251200.0,47.3467,47.6921,47.1951,47.5742,251200.0
2015-04-30 10:30:00,56.48,56.55,56.4,56.47,84600.0,47.5826,47.6416,47.5152,47.5742,84600.0
2015-04-30 11:00:00,56.48,56.61,56.47,56.51,68000.0,47.5826,47.6921,47.5742,47.6079,68000.0
2015-04-30 11:30:00,56.51,56.58,56.34,56.35,92900.0,47.6079,47.6668,47.4647,47.4731,92900.0
2015-04-30 12:00:00,56.36,56.43,56.33,56.38,248700.0,47.4815,47.5405,47.4562,47.4984,248700.0
2015-04-30 12:30:00,56.38,56.48,56.34,56.48,241000.0,47.4984,47.5826,47.4647,47.5826,241000.0
2015-04-30 13:00:00,56.49,56.5,56.4,56.48,56400.0,47.591,47.5994,47.5152,47.5826,56400.0
2015-04-30 13:30:00,56.47,56.53,56.42,56.47,45300.0,47.5742,47.6247,47.5321,47.5742,45300.0
2015-04-30 14:00:00,56.47,56.48,56.35,56.37,348300.0,47.5742,47.5826,47.4731,47.4899,348300.0
2015-04-30 14:30:00,56.37,56.37,56.23,56.24,291400.0,47.4899,47.4899,47.372,47.3804,291400.0
2015-04-30 15:00:00,56.25,56.29,56.07,56.21,311600.0,47.3888,47.4225,47.2372,47.3551,311600.0
2015-04-30 15:30:00,56.2,56.25,56.06,56.16,478600.0,47.3467,47.3888,47.2288,47.313,478600.0
2015-05-01 09:30:00,56.5,56.81,56.29,56.47,114100.0,47.5994,47.8606,47.4225,47.5742,114100.0
2015-05-01 10:00:00,56.47,56.56,56.4,56.42,71100.0,47.5742,47.65,47.5152,47.5321,71100.0
2015-05-01 10:30:00,56.43,56.47,56.24,56.37,127600.0,47.5405,47.5742,47.3804,47.4899,127600.0
2015-05-01 11:00:00,56.38,56.41,56.28,56.34,67000.0,47.4984,47.5236,47.4141,47.4647,67000.0
2015-05-01 11:30:00,56.36,56.38,56.11,56.3,201600.0,47.4815,47.4984,47.2709,47.431,201600.0
2015-05-01 12:00:00,56.3,56.33,56.16,56.33,44300.0,47.431,47.4562,47.313,47.4562,44300.0
2015-05-01 12:30:00,56.33,56.41,56.32,56.4,43000.0,47.4562,47.5236,47.4478,47.5152,43000.0
2015-05-01 13:00:00,56.41,56.47,56.34,56.37,66700.0,47.5236,47.5742,47.4647,47.4899,66700.0
2015-05-01 13:30:00,56.38,56.54,56.38,56.48,46700.0,47.4984,47.6331,47.4984,47.5826,46700.0
2015-05-01 14:00:00,56.48,56.59,56.47,56.58,52200.0,47.5826,47.6753,47.5742,47.6668,52200.0
2015-05-01 14:30:00,56.59,56.6,56.48,56.51,56900.0,47.6753,47.6837,47.5826,47.6079,56900.0
2015-05-01 15:00:00,56.51,56.53,56.42,56.43,108500.0,47.6079,47.6247,47.5321,47.5405,108500.0
2015-05-01 15:30:00,56.44,56.68,56.42,56.65,349300.0,47.5489,47.7511,47.5321,47.7258,349300.0
2015-05-04 09:30:00,56.66,56.9,56.62,56.89,94500.0,47.7342,47.9364,47.7005,47.928,94500.0
2015-05-04 10:00:00,56.88,56.93,56.84,56.9,90200.0,47.9196,47.9617,47.8859,47.9364,90200.0
2015-05-04 10:30:00,56.9,56.96,56.87,56.9,61400.0,47.9364,47.987,47.9112,47.9364,61400.0
2015-05-04 11:00:00,56.91,56.92,56.74,56.77,74800.0,47.9449,47.9533,47.8016,47.8269,74800.0
2015-05-04 11:30:00,56.77,56.82,56.68,56.81,52600.0,47.8269,47.869,47.7511,47.8606,52600.0
2015-05-04 12:00:00,56.81,56.91,56.8,56.91,79200.0,47.8606,47.9449,47.8522,47.9449,79200.0
2015-05-04 12:30:00,56.91,56.95,56.85,56.93,63900.0,47.9449,47.9786,47.8943,47.9617,63900.0
2015-05-04 13:00:00,56.92,56.96,56.86,56.95,59000.0,47.9533,47.987,47.9027,47.9786,59000.0
2015-05-04 13:30:00,56.96,56.98,56.91,56.96,44100.0,47.987,48.0038,47.9449,47.987,44100.0
2015-05-04 14:00:00,56.96,56.99,56.9,56.98,63800.0,47.987,48.0123,47.9364,48.0038,63800.0
2015-05-04 14:30:00,56.98,57.0,56.91,56.95,71300.0,48.0038,48.0207,47.9449,47.9786,71300.0
2015-05-04 15:00:00,56.96,57.06,56.92,57.03,163800.0,47.987,48.0712,47.9533,48.046,163800.0
2015-05-04 15:30:00,57.03,57.1,57.0,57.08,471900.0,48.046,48.1049,48.0207,48.0881,471900.0
2015-05-05 09:30:00,56.86,57.12,56.7,56.83,162600.0,47.9027,48.1218,47.7679,47.8775,162600.0
2015-05-05 10:00:00,56.83,56.85,56.68,56.78,139400.0,47.8775,47.8943,47.7511,47.8353,139400.0
2015-05-05 10:30:00,56.78,56.81,56.67,56.76,220700.0,47.8353,47.8606,47.7427,47.8185,220700.0
2015-05-05 11:00:00,56.76,56.78,56.48,56.52,333500.0,47.8185,47.8353,47.5826,47.6163,333500.0
2015-05-05 11:30:00,56.52,56.65,56.51,56.64,163600.0,47.6163,47.7258,47.6079,47.7174,163600.0
2015-05-05 12:00:00,56.65,56.71,56.62,56.69,119600.0,47.7258,47.7764,47.7005,47.7595,119600.0
2015-05-05 12:30:00,56.68,56.74,56.67,56.72,228600.0,47.7511,47.8016,47.7427,47.7848,228600.0
2015-05-05 13:00:00,56.72,56.72,56.52,56.6,276600.0,47.7848,47.7848,47.6163,47.6837,276600.0
2015-05-05 13:30:00,56.61,56.64,56.53,56.54,198300.0,47.6921,47.7174,47.6247,47.6331,198300.0
2015-05-05 14:00:00,56.53,56.61,56.47,56.55,158000.0,47.6247,47.6921,47.5742,47.6416,158000.0
2015-05-05 14:30:00,56.56,56.59,56.37,56.4,152200.0,47.65,47.6753,47.4899,47.5152,152200.0
2015-05-05 15:00:00,56.4,56.49,56.39,56.47,117300.0,47.5152,47.591,47.5068,47.5742,117300.0
2015-05-05 15:30:00,56.46,56.54,56.44,56.48,485400.0,47.5658,47.6331,47.5489,47.5826,485400.0
2015-05-06 09:30:00,56.71,56.73,56.3,56.42,174300.0,47.7764,47.7932,47.431,47.5321,174300.0
2015-05-06 10:00:00,56.43,56.49,56.29,56.42,144600.0,47.5405,47.591,47.4225,47.5321,144600.0
2015-05-06 10:30:00,56.43,56.58,56.34,56.55,91000.0,47.5405,47.6668,47.4647,47.6416,91000.0
2015-05-06 11:00:00,56.55,56.55,56.37,56.49,95900.0,47.6416,47.6416,47.4899,47.591,95900.0
2015-05-06 11:30:00,56.51,56.63,56.48,56.52,100900.0,47.6079,47.709,47.5826,47.6163,100900.0
2015-05-06 12:00:00,56.52,56.52,56.38,56.4,50500.0,47.6163,47.6163,47.4984,47.5152,50500.0
2015-05-06 12:30:00,56.4,56.46,56.35,56.44,132400.0,47.5152,47.5658,47.4731,47.5489,132400.0
2015-05-06 13:00:00,56.44,56.49,56.4,56.46,146600.0,47.5489,47.591,47.5152,47.5658,146600.0
2015-05-06 13:30:00,56.45,56.5,56.39,56.49,435200.0,47.5573,47.5994,47.5068,47.591,435200.0
2015-05-06 14:00:00,56.49,56.53,56.32,56.33,214200.0,47.591,47.6247,47.4478,47.4562,214200.0
2015-05-06 14:30:00,56.33,56.33,56.11,56.3,101600.0,47.4562,47.4562,47.2709,47.431,101600.0
2015-05-06 15:00:00,56.31,56.35,56.23,56.35,160300.0,47.4394,47.4731,47.372,47.4731,160300.0
2015-05-06 15:30:00,56.36,56.47,56.27,56.46,332800.0,47.4815,47.5742,47.4057,47.5658,332800.0
2015-05-07 09:30:00,56.52,56.65,56.32,56.54,101200.0,47.6163,47.7258,47.4478,47.6331,101200.0
2015-05-07 10:00:00,56.53,56.78,56.5,56.7,90000.0,47.6247,47.8353,47.5994,47.7679,90000.0
2015-05-07 10:30:00,56.69,56.94,56.65,56.9,80100.0,47.7595,47.9701,47.7258,47.9364,80100.0
2015-05-07 11:00:00,56.9,57.07,56.85,57.05,94100.0,47.9364,48.0797,47.8943,48.0628,94100.0
2015-05-07 11:30:00,57.04,57.05,56.98,56.99,38800.0,48.0544,48.0628,48.0038,48.0123,38800.0
2015-05-07 12:00:00,56.99,57.18,56.98,57.18,74200.0,48.0123,48.1723,48.0038,48.1723,74200.0
2015-05-07 12:30:00,57.18,57.25,57.18,57.2,68300.0,48.1723,48.2313,48.1723,48.1892,68300.0
2015-05-07 13:00:00,57.2,57.22,57.12,57.15,99400.0,48.1892,48.206,48.1218,48.1471,99400.0
2015-05-07 13:30:00,57.14,57.2,57.13,57.19,88100.0,48.1386,48.1892,48.1302,48.1808,88100.0
2015-05-07 14:00:00,57.2,57.25,57.18,57.22,95700.0,48.1892,48.2313,48.1723,48.206,95700.0
2015-05-07 14:30:00,57.22,57.25,57.14,57.22,160600.0,48.206,48.2313,48.1386,48.206,160600.0
2015-05-07 15:00:00,57.22,57.23,57.06,57.1,162500.0,48.206,48.2145,48.0712,48.1049,162500.0
2015-05-07 15:30:00,57.1,57.17,57.05,57.16,336500.0,48.1049,48.1639,48.0628,48.1555,336500.0
2015-05-08 09:30:00,57.65,57.75,57.41,57.7,178500.0,48.5683,48.6525,48.3661,48.6104,178500.0
2015-05-08 10:00:00,57.71,57.82,57.68,57.77,218200.0,48.6188,48.7115,48.5936,48.6694,218200.0
2015-05-08 10:30:00,57.77,57.79,57.61,57.67,118700.0,48.6694,48.6862,48.5346,48.5851,118700.0
2015-05-08 11:00:00,57.66,57.77,57.64,57.76,115500.0,48.5767,48.6694,48.5599,48.661,115500.0
2015-05-08 11:30:00,57.75,57.79,57.68,57.74,130600.0,48.6525,48.6862,48.5936,48.6441,130600.0
2015-05-08 12:00:00,57.74,57.79,57.68,57.76,107500.0,48.6441,48.6862,48.5936,48.661,107500.0
2015-05-08 12:30:00,57.74,57.75,57.64,57.73,59200.0,48.6441,48.6525,48.5599,48.6357,59200.0
2015-05-08 13:00:00,57.72,57.81,57.67,57.72,91600.0,48.6273,48.7031,48.5851,48.6273,91600.0
2015-05-08 13:30:00,57.71,57.75,57.66,57.73,80600.0,48.6188,48.6525,48.5767,48.6357,80600.0
2015-05-08 14:00:00,57.73,57.77,57.65,57.65,63100.0,48.6357,48.6694,48.5683,48.5683,63100.0
2015-05-08 14:30:00,57.66,57.8,57.66,57.78,92300.0,48.5767,48.6947,48.5767,48.6778,92300.0
2015-05-08 15:00:00,57.79,57.89,57.78,57.83,157100.0,48.6862,48.7705,48.6778,48.7199,157100.0
2015-05-08 15:30:00,57.82,57.99,57.79,57.96,386100.0,48.7115,48.8547,48.6862,48.8295,386100.0
2015-05-11 09:30:00,57.82,57.98,57.71,57.94,118000.0,48.7115,48.8463,48.6188,48.8126,118000.0
2015-05-11 10:00:00,57.95,58.08,57.93,58.02,179200.0,48.821,48.9305,48.8042,48.88,179200.0
2015-05-11 10:30:00,58.02,58.19,57.96,58.17,170800.0,48.88,49.0232,48.8295,49.0064,170800.0
2015-05-11 11:00:00,58.17,58.36,58.13,58.31,134900.0,49.0064,49.1664,48.9727,49.1243,134900.0
2015-05-11 11:30:00,58.31,58.31,58.18,58.2,86400.0,49.1243,49.1243,49.0148,49.0316,86400.0
2015-05-11 12:00:00,58.2,58.22,57.98,58.03,78700.0,49.0316,49.0485,48.8463,48.8884,78700.0
2015-05-11 12:30:00,58.03,58.09,57.98,58.07,64100.0,48.8884,48.939,48.8463,48.9221,64100.0
2015-05-11 13:00:00,58.07,58.17,58.05,58.14,73000.0,48.9221,49.0064,48.9053,48.9811,73000.0
2015-05-11 13:30:00,58.15,58.15,58.06,58.08,67000.0,48.9895,48.9895,48.9137,48.9305,67000.0
2015-05-11 14:00:00,58.07,58.09,58.0,58.05,82100.0,48.9221,48.939,48.8632,48.9053,82100.0
2015-05-11 14:30:00,58.04,58.05,57.92,57.98,98500.0,48.8969,48.9053,48.7958,48.8463,98500.0
2015-05-11 15:00:00,57.97,58.02,57.91,58.0,128800.0,48.8379,48.88,48.7873,48.8632,128800.0
2015-05-11 15:30:00,58.0,58.03,57.92,57.92,320600.0,48.8632,48.8884,48.7958,48.7958,320600.0
2015-05-12 09:30:00,57.75,57.75,57.27,57.38,140700.0,48.6525,48.6525,48.2481,48.3408,140700.0
2015-05-12 10:00:00,57.38,57.46,57.23,57.23,102700.0,48.3408,48.4082,48.2145,48.2145,102700.0
2015-05-12 10:30:00,57.23,57.66,57.23,57.51,99600.0,48.2145,48.5767,48.2145,48.4503,99600.0
2015-05-12 11:00:00,57.52,57.63,57.46,57.5,91700.0,48.4588,48.5514,48.4082,48.4419,91700.0
2015-05-12 11:30:00,57.51,57.58,57.5,57.52,58200.0,48.4503,48.5093,48.4419,48.4588,58200.0
2015-05-12 12:00:00,57.52,57.55,57.42,57.46,49900.0,48.4588,48.484,48.3745,48.4082,49900.0
2015-05-12 12:30:00,57.47,57.57,57.45,57.49,66900.0,48.4166,48.5009,48.3998,48.4335,66900.0
2015-05-12 13:00:00,57.49,57.6,57.47,57.53,49700.0,48.4335,48.5262,48.4166,48.4672,49700.0
2015-05-12 13:30:00,57.52,57.52,57.44,57.49,51900.0,48.4588,48.4588,48.3914,48.4335,51900.0
2015-05-12 14:00:00,57.49,57.53,57.43,57.52,93400.0,48.4335,48.4672,48.3829,48.4588,93400.0
2015-05-12 14:30:00,57.52,57.6,57.44,57.45,128300.0,48.4588,48.5262,48.3914,48.3998,128300.0
2015-05-12 15:00:00,57.45,57.54,57.41,57.48,204800.0,48.3998,48.4756,48.3661,48.4251,204800.0
2015-05-12 15:30:00,57.48,57.51,57.42,57.46,470800.0,48.4251,48.4503,48.3745,48.4082,470800.0
2015-05-13 09:30:00,57.58,57.73,57.39,57.45,84200.0,48.5093,48.6357,48.3492,48.3998,84200.0
2015-05-13 10:00:00,57.45,57.48,57.39,57.46,84000.0,48.3998,48.4251,48.3492,48.4082,84000.0
2015-05-13 10:30:00,57.45,57.45,57.24,57.26,68000.0,48.3998,48.3998,48.2229,48.2397,68000.0
2015-05-13 11:00:00,57.26,57.33,57.18,57.32,65700.0,48.2397,48.2987,48.1723,48.2903,65700.0
2015-05-13 11:30:00,57.32,57.45,57.27,57.41,52800.0,48.2903,48.3998,48.2481,48.3661,52800.0
2015-05-13 12:00:00,57.41,57.46,57.32,57.37,77100.0,48.3661,48.4082,48.2903,48.3324,77100.0
2015-05-13 12:30:00,57.37,57.51,57.33,57.49,95400.0,48.3324,48.4503,48.2987,48.4335,95400.0
2015-05-13 13:00:00,57.5,57.64,57.49,57.57,107600.0,48.4419,48.5599,48.4335,48.5009,107600.0
2015-05-13 13:30:00,57.57,57.58,57.48,57.54,107500.0,48.5009,48.5093,48.4251,48.4756,107500.0
2015-05-13 14:00:00,57.54,57.55,57.41,57.46,138000.0,48.4756,48.484,48.3661,48.4082,138000.0
2015-05-13 14:30:00,57.46,57.59,57.42,57.5,121100.0,48.4082,48.5177,48.3745,48.4419,121100.0
2015-05-13 15:00:00,57.5,57.53,57.4,57.41,114700.0,48.4419,48.4672,48.3577,48.3661,114700.0
2015-05-13 15:30:00,57.41,57.45,57.36,57.43,240700.0,48.3661,48.3998,48.324,48.3829,240700.0
2015-05-14 09:30:00,57.85,57.93,57.64,57.7,83300.0,48.7368,48.8042,48.5599,48.6104,83300.0
2015-05-14 10:00:00,57.7,57.79,57.62,57.79,60800.0,48.6104,48.6862,48.543,48.6862,60800.0
2015-05-14 10:30:00,57.79,57.8,57.67,57.7,97400.0,48.6862,48.6947,48.5851,48.6104,97400.0
2015-05-14 11:00:00,57.7,57.85,57.69,57.83,90100.0,48.6104,48.7368,48.602,48.7199,90100.0
2015-05-14 11:30:00,57.83,57.84,57.78,57.83,73600.0,48.7199,48.7284,48.6778,48.7199,73600.0
2015-05-14 12:00:00,57.84,57.87,57.79,57.87,69400.0,48.7284,48.7536,48.6862,48.7536,69400.0
2015-05-14 12:30:00,57.86,57.94,57.86,57.94,106500.0,48.7452,48.8126,48.7452,48.8126,106500.0
2015-05-14 13:00:00,57.94,57.94,57.89,57.92,61200.0,48.8126,48.8126,48.7705,48.7958,61200.0
2015-05-14 13:30:00,57.93,58.02,57.93,58.0,80500.0,48.8042,48.88,48.8042,48.8632,80500.0
2015-05-14 14:00:00,58.0,58.08,57.99,58.07,84300.0,48.8632,48.9305,48.8547,48.9221,84300.0
2015-05-14 14:30:00,58.07,58.18,58.07,58.17,151100.0,48.9221,49.0148,48.9221,49.0064,151100.0
2015-05-14 15:00:00,58.17,58.21,58.14,58.17,183800.0,49.0064,49.0401,48.9811,49.0064,183800.0
2015-05-14 15:30:00,58.17,58.19,58.14,58.17,357800.0,49.0064,49.0232,48.9811,49.0064,357800.0
2015-05-15 09:30:00,58.08,58.26,58.0,58.07,211000.0,48.9305,49.0822,48.8632,48.9221,211000.0
2015-05-15 10:00:00,58.06,58.11,58.0,58.07,99900.0,48.9137,48.9558,48.8632,48.9221,99900.0
2015-05-15 10:30:00,58.07,58.09,58.0,58.04,111700.0,48.9221,48.939,48.8632,48.8969,111700.0
2015-05-15 11:00:00,58.04,58.04,57.87,57.87,106600.0,48.8969,48.8969,48.7536,48.7536,106600.0
2015-05-15 11:30:00,57.87,57.93,57.84,57.86,51500.0,48.7536,48.8042,48.7284,48.7452,51500.0
2015-05-15 12:00:00,57.86,57.88,57.81,57.88,42900.0,48.7452,48.7621,48.7031,48.7621,42900.0
2015-05-15 12:30:00,57.87,57.88,57.82,57.84,41000.0,48.7536,48.7621,48.7115,48.7284,41000.0
2015-05-15 13:00:00,57.85,57.89,57.82,57.84,55600.0,48.7368,48.7705,48.7115,48.7284,55600.0
2015-05-15 13:30:00,57.84,57.86,57.78,57.79,64600.0,48.7284,48.7452,48.6778,48.6862,64600.0
2015-05-15 14:00:00,57.79,57.81,57.76,57.8,23000.0,48.6862,48.7031,48.661,48.6947,23000.0
2015-05-15 14:30:00,57.8,57.91,57.79,57.9,65700.0,48.6947,48.7873,48.6862,48.7789,65700.0
2015-05-15 15:00:00,57.9,57.92,57.85,57.9,96500.0,48.7789,48.7958,48.7368,48.7789,96500.0
2015-05-15 15:30:00,57.9,57.98,57.85,57.87,352500.0,48.7789,48.8463,48.7368,48.7536,352500.0
2015-05-18 09:30:00,57.8,58.12,57.8,58.08,116000.0,48.6947,48.9642,48.6947,48.9305,116000.0
2015-05-18 10:00:00,58.09,58.15,58.02,58.14,214500.0,48.939,48.9895,48.88,48.9811,214500.0
2015-05-18 10:30:00,58.15,58.22,58.13,58.22,155000.0,48.9895,49.0485,48.9727,49.0485,155000.0
2015-05-18 11:00:00,58.22,58.42,58.21,58.42,124800.0,49.0485,49.217,49.0401,49.217,124800.0
2015-05-18 11:30:00,58.41,58.51,58.41,58.46,184800.0,49.2086,49.2928,49.2086,49.2507,184800.0
2015-05-18 12:00:00,58.46,58.52,58.43,58.46,109700.0,49.2507,49.3012,49.2254,49.2507,109700.0
2015-05-18 12:30:00,58.46,58.49,58.44,58.48,71300.0,49.2507,49.276,49.2338,49.2675,71300.0
2015-05-18 13:00:00,58.49,58.53,58.46,58.52,76200.0,49.276,49.3097,49.2507,49.3012,76200.0
2015-05-18 13:30:00,58.52,58.54,58.47,58.53,72300.0,49.3012,49.3181,49.2591,49.3097,72300.0
2015-05-18 14:00:00,58.53,58.55,58.5,58.55,64200.0,49.3097,49.3265,49.2844,49.3265,64200.0
2015-05-18 14:30:00,58.55,58.57,58.53,58.55,52700.0,49.3265,49.3434,49.3097,49.3265,52700.0
2015-05-18 15:00:00,58.54,58.56,58.48,58.5,204800.0,49.3181,49.3349,49.2675,49.2844,204800.0
2015-05-18 15:30:00,58.5,58.57,58.47,58.47,612400.0,49.2844,49.3434,49.2591,49.2591,612400.0
2015-05-19 09:30:00,58.65,58.75,58.53,58.64,88600.0,49.4108,49.495,49.3097,49.4023,88600.0
2015-05-19 10:00:00,58.64,58.78,58.63,58.74,91300.0,49.4023,49.5203,49.3939,49.4866,91300.0
2015-05-19 10:30:00,58.74,58.74,58.54,58.55,65500.0,49.4866,49.4866,49.3181,49.3265,65500.0
2015-05-19 11:00:00,58.55,58.63,58.47,58.61,117700.0,49.3265,49.3939,49.2591,49.3771,117700.0
2015-05-19 11:30:00,58.61,58.61,58.52,58.55,44400.0,49.3771,49.3771,49.3012,49.3265,44400.0
2015-05-19 12:00:00,58.54,58.61,58.53,58.6,63400.0,49.3181,49.3771,49.3097,49.3686,63400.0
2015-05-19 12:30:00,58.6,58.73,58.59,58.71,37500.0,49.3686,49.4782,49.3602,49.4613,37500.0
2015-05-19 13:00:00,58.7,58.77,58.66,58.76,38200.0,49.4529,49.5119,49.4192,49.5034,38200.0
2015-05-19 13:30:00,58.77,58.87,58.75,58.81,102500.0,49.5119,49.5961,49.495,49.5456,102500.0
2015-05-19 14:00:00,58.82,58.84,58.81,58.82,47100.0,49.554,49.5708,49.5456,49.554,47100.0
2015-05-19 14:30:00,58.81,58.82,58.71,58.76,67700.0,49.5456,49.554,49.4613,49.5034,67700.0
2015-05-19 15:00:00,58.76,58.76,58.65,58.68,123500.0,49.5034,49.5034,49.4108,49.436,123500.0
2015-05-19 15:30:00,58.68,58.84,58.67,58.83,241600.0,49.436,49.5708,49.4276,49.5624,241600.0
2015-05-20 09:30:00,58.77,58.81,58.55,58.76,106700.0,49.5119,49.5456,49.3265,49.5034,106700.0
2015-05-20 10:00:00,58.76,58.95,58.74,58.94,57900.0,49.5034,49.6635,49.4866,49.6551,57900.0
2015-05-20 10:30:00,58.94,59.03,58.92,58.96,58100.0,49.6551,49.7309,49.6382,49.6719,58100.0
2015-05-20 11:00:00,58.97,59.02,58.95,58.97,55600.0,49.6803,49.7225,49.6635,49.6803,55600.0
2015-05-20 11:30:00,58.98,59.0,58.87,58.99,83200.0,49.6888,49.7056,49.5961,49.6972,83200.0
2015-05-20 12:00:00,58.99,59.05,58.97,59.03,129300.0,49.6972,49.7477,49.6803,49.7309,129300.0
2015-05-20 12:30:00,59.03,59.05,59.0,59.03,40000.0,49.7309,49.7477,49.7056,49.7309,40000.0
2015-05-20 13:00:00,59.03,59.05,59.01,59.05,24200.0,49.7309,49.7477,49.714,49.7477,24200.0
2015-05-20 13:30:00,59.04,59.07,59.0,59.07,45200.0,49.7393,49.7646,49.7056,49.7646,45200.0
2015-05-20 14:00:00,59.07,59.28,59.07,59.24,99600.0,49.7646,49.9415,49.7646,49.9078,99600.0
2015-05-20 14:30:00,59.25,59.25,59.14,59.18,74100.0,49.9162,49.9162,49.8236,49.8573,74100.0
2015-05-20 15:00:00,59.19,59.28,59.08,59.15,80900.0,49.8657,49.9415,49.773,49.832,80900.0
2015-05-20 15:30:00,59.15,59.17,59.09,59.09,194000.0,49.832,49.8488,49.7814,49.7814,194000.0
2015-05-21 09:30:00,58.93,59.17,58.93,59.08,114300.0,49.6466,49.8488,49.6466,49.773,114300.0
2015-05-21 10:00:00,59.08,59.15,59.0,59.05,72700.0,49.773,49.832,49.7056,49.7477,72700.0
2015-05-21 10:30:00,59.05,59.25,59.05,59.18,329600.0,49.7477,49.9162,49.7477,49.8573,329600.0
2015-05-21 11:00:00,59.19,59.19,59.09,59.17,122700.0,49.8657,49.8657,49.7814,49.8488,122700.0
2015-05-21 11:30:00,59.17,59.17,59.09,59.14,75300.0,49.8488,49.8488,49.7814,49.8236,75300.0
2015-05-21 12:00:00,59.13,59.15,59.1,59.14,37500.0,49.8151,49.832,49.7899,49.8236,37500.0
2015-05-21 12:30:00,59.14,59.16,59.08,59.09,39100.0,49.8236,49.8404,49.773,49.7814,39100.0
2015-05-21 13:00:00,59.1,59.12,59.06,59.06,42700.0,49.7899,49.8067,49.7562,49.7562,42700.0
2015-05-21 13:30:00,59.07,59.07,59.0,59.04,63000.0,49.7646,49.7646,49.7056,49.7393,63000.0
2015-05-21 14:00:00,59.04,59.06,58.96,59.04,120800.0,49.7393,49.7562,49.6719,49.7393,120800.0
2015-05-21 14:30:00,59.04,59.12,59.03,59.09,51700.0,49.7393,49.8067,49.7309,49.7814,51700.0
2015-05-21 15:00:00,59.1,59.11,59.06,59.09,92900.0,49.7899,49.7983,49.7562,49.7814,92900.0
2015-05-21 15:30:00,59.1,59.12,59.05,59.09,331200.0,49.7899,49.8067,49.7477,49.7814,331200.0
2015-05-22 09:30:00,59.06,59.26,59.01,59.17,239000.0,49.7562,49.9247,49.714,49.8488,239000.0
2015-05-22 10:00:00,59.16,59.21,59.09,59.1,76100.0,49.8404,49.8825,49.7814,49.7899,76100.0
2015-05-22 10:30:00,59.1,59.18,59.07,59.16,67700.0,49.7899,49.8573,49.7646,49.8404,67700.0
2015-05-22 11:00:00,59.16,59.17,59.08,59.17,101000.0,49.8404,49.8488,49.773,49.8488,101000.0
2015-05-22 11:30:00,59.17,59.19,59.13,59.19,59700.0,49.8488,49.8657,49.8151,49.8657,59700.0
2015-05-22 12:00:00,59.19,59.21,59.08,59.08,39200.0,49.8657,49.8825,49.773,49.773,39200.0
2015-05-22 12:30:00,59.09,59.11,59.02,59.03,41000.0,49.7814,49.7983,49.7225,49.7309,41000.0
2015-05-22 13:00:00,59.02,59.11,58.98,59.06,60200.0,49.7225,49.7983,49.6888,49.7562,60200.0
2015-05-22 13:30:00,59.06,59.22,59.06,59.18,52600.0,49.7562,49.891,49.7562,49.8573,52600.0
2015-05-22 14:00:00,59.18,59.19,59.12,59.13,78400.0,49.8573,49.8657,49.8067,49.8151,78400.0
2015-05-22 14:30:00,59.13,59.16,59.07,59.07,67100.0,49.8151,49.8404,49.7646,49.7646,67100.0
2015-05-22 15:00:00,59.08,59.11,59.06,59.09,77900.0,49.773,49.7983,49.7562,49.7814,77900.0
2015-05-22 15:30:00,59.1,59.1,59.0,59.02,239500.0,49.7899,49.7899,49.7056,49.7225,239500.0
2015-05-26 09:30:00,58.72,58.92,58.53,58.6,182300.0,49.4697,49.6382,49.3097,49.3686,182300.0
2015-05-26 10:00:00,58.59,58.7,58.52,58.64,105100.0,49.3602,49.4529,49.3012,49.4023,105100.0
2015-05-26 10:30:00,58.64,58.67,58.47,58.49,112100.0,49.4023,49.4276,49.2591,49.276,112100.0
2015-05-26 11:00:00,58.49,58.53,58.39,58.53,101200.0,49.276,49.3097,49.1917,49.3097,101200.0
2015-05-26 11:30:00,58.53,58.61,58.39,58.4,185400.0,49.3097,49.3771,49.1917,49.2001,185400.0
2015-05-26 12:00:00,58.4,58.45,58.36,58.43,78400.0,49.2001,49.2423,49.1664,49.2254,78400.0
2015-05-26 12:30:00,58.43,58.43,58.32,58.34,63000.0,49.2254,49.2254,49.1327,49.1496,63000.0
2015-05-26 13:00:00,58.35,58.49,58.32,58.48,55400.0,49.158,49.276,49.1327,49.2675,55400.0
2015-05-26 13:30:00,58.48,58.48,58.3,58.33,65600.0,49.2675,49.2675,49.1159,49.1412,65600.0
2015-05-26 14:00:00,58.34,58.51,58.32,58.43,79300.0,49.1496,49.2928,49.1327,49.2254,79300.0
2015-05-26 14:30:00,58.43,58.48,58.36,58.38,201400.0,49.2254,49.2675,49.1664,49.1833,201400.0
2015-05-26 15:00:00,58.38,58.47,58.37,58.43,114600.0,49.1833,49.2591,49.1749,49.2254,114600.0
2015-05-26 15:30:00,58.44,58.52,58.42,58.48,380800.0,49.2338,49.3012,49.217,49.2675,380800.0
2015-05-27 09:30:00,58.71,58.86,58.58,58.77,85900.0,49.4613,49.5877,49.3518,49.5119,85900.0
2015-05-27 10:00:00,58.77,58.81,58.67,58.77,74400.0,49.5119,49.5456,49.4276,49.5119,74400.0
2015-05-27 10:30:00,58.78,58.87,58.7,58.85,153300.0,49.5203,49.5961,49.4529,49.5792,153300.0
2015-05-27 11:00:00,58.84,58.87,58.76,58.79,41300.0,49.5708,49.5961,49.5034,49.5287,41300.0
2015-05-27 11:30:00,58.8,58.86,58.78,58.83,55300.0,49.5371,49.5877,49.5203,49.5624,55300.0
2015-05-27 12:00:00,58.83,58.85,58.8,58.85,48300.0,49.5624,49.5792,49.5371,49.5792,48300.0
2015-05-27 12:30:00,58.85,58.87,58.8,58.8,51600.0,49.5792,49.5961,49.5371,49.5371,51600.0
2015-05-27 13:00:00,58.81,58.92,58.8,58.92,66800.0,49.5456,49.6382,49.5371,49.6382,66800.0
2015-05-27 13:30:00,58.92,58.95,58.91,58.92,38300.0,49.6382,49.6635,49.6298,49.6382,38300.0
2015-05-27 14:00:00,58.92,58.99,58.91,58.94,47400.0,49.6382,49.6972,49.6298,49.6551,47400.0
2015-05-27 14:30:00,58.93,58.94,58.88,58.9,49200.0,49.6466,49.6551,49.6045,49.6214,49200.0
2015-05-27 15:00:00,58.91,59.0,58.89,58.94,89400.0,49.6298,49.7056,49.6129,49.6551,89400.0
2015-05-27 15:30:00,58.94,58.99,58.87,58.87,252500.0,49.6551,49.6972,49.5961,49.5961,252500.0
2015-05-28 09:30:00,58.68,58.82,58.59,58.65,128200.0,49.436,49.554,49.3602,49.4108,128200.0
2015-05-28 10:00:00,58.65,58.68,58.55,58.59,84000.0,49.4108,49.436,49.3265,49.3602,84000.0
2015-05-28 10:30:00,58.6,58.6,58.43,58.49,88900.0,49.3686,49.3686,49.2254,49.276,88900.0
2015-05-28 11:00:00,58.49,58.67,58.49,58.65,74400.0,49.276,49.4276,49.276,49.4108,74400.0
2015-05-28 11:30:00,58.65,58.69,58.45,58.49,58400.0,49.4108,49.4445,49.2423,49.276,58400.0
2015-05-28 12:00:00,58.5,58.62,58.45,58.61,47300.0,49.2844,49.3855,49.2423,49.3771,47300.0
2015-05-28 12:30:00,58.61,58.61,58.51,58.53,63300.0,49.3771,49.3771,49.2928,49.3097,63300.0
2015-05-28 13:00:00,58.52,58.63,58.51,58.55,61800.0,49.3012,49.3939,49.2928,49.3265,61800.0
2015-05-28 13:30:00,58.55,58.66,58.52,58.65,71100.0,49.3265,49.4192,49.3012,49.4108,71100.0
2015-05-28 14:00:00,58.66,58.83,58.64,58.82,51200.0,49.4192,49.5624,49.4023,49.554,51200.0
2015-05-28 14:30:00,58.81,58.81,58.74,58.79,51000.0,49.5456,49.5456,49.4866,49.5287,51000.0
2015-05-28 15:00:00,58.79,58.79,58.69,58.69,80600.0,49.5287,49.5287,49.4445,49.4445,80600.0
2015-05-28 15:30:00,58.69,58.75,58.69,58.72,170400.0,49.4445,49.495,49.4445,49.4697,170400.0
2015-05-29 09:30:00,58.88,58.88,58.64,58.77,161384.0,49.6045,49.6045,49.4023,49.5119,161384.0
2015-05-29 10:00:00,58.77,58.85,58.61,58.76,187771.0,49.5119,49.5792,49.3771,49.5034,187771.0
2015-05-29 10:30:00,58.76,58.78,58.39,58.48,112165.0,49.5034,49.5203,49.1917,49.2675,112165.0
2015-05-29 11:00:00,58.48,58.57,58.41,58.46,102685.0,49.2675,49.3434,49.2086,49.2507,102685.0
2015-05-29 11:30:00,58.48,58.62,58.41,58.57,50132.0,49.2675,49.3855,49.2086,49.3434,50132.0
2015-05-29 12:00:00,58.57,58.61,58.47,58.55,53998.0,49.3434,49.3771,49.2591,49.3265,53998.0
2015-05-29 12:30:00,58.55,58.59,58.44,58.44,64364.0,49.3265,49.3602,49.2338,49.2338,64364.0
2015-05-29 13:00:00,58.43,58.55,58.42,58.49,83403.0,49.2254,49.3265,49.217,49.276,83403.0
2015-05-29 13:30:00,58.49,58.51,58.39,58.4,68332.0,49.276,49.2928,49.1917,49.2001,68332.0
2015-05-29 14:00:00,58.4,58.41,58.26,58.3,79022.0,49.2001,49.2086,49.0822,49.1159,79022.0
2015-05-29 14:30:00,58.3,58.31,58.23,58.25,101002.0,49.1159,49.1243,49.0569,49.0738,101002.0
2015-05-29 15:00:00,58.24,58.43,58.23,58.41,105714.0,49.0653,49.2254,49.0569,49.2086,105714.0
2015-05-29 15:30:00,58.42,58.45,58.24,58.25,429452.0,49.217,49.2423,49.0653,49.0738,429452.0
2015-06-01 09:30:00,58.39,58.57,58.08,58.19,145885.0,49.1917,49.3434,48.9305,49.0232,145885.0
2015-06-01 10:00:00,58.19,58.37,58.01,58.13,122767.0,49.0232,49.1749,48.8716,48.9727,122767.0
2015-06-01 10:30:00,58.13,58.22,58.04,58.19,87058.0,48.9727,49.0485,48.8969,49.0232,87058.0
2015-06-01 11:00:00,58.2,58.28,58.13,58.15,79119.0,49.0316,49.099,48.9727,48.9895,79119.0
2015-06-01 11:30:00,58.15,58.23,58.14,58.16,59419.0,48.9895,49.0569,48.9811,48.9979,59419.0
2015-06-01 12:00:00,58.17,58.37,58.15,58.37,56280.0,49.0064,49.1749,48.9895,49.1749,56280.0
2015-06-01 12:30:00,58.36,58.42,58.32,58.41,63837.0,49.1664,49.217,49.1327,49.2086,63837.0
2015-06-01 13:00:00,58.41,58.43,58.32,58.34,81235.0,49.2086,49.2254,49.1327,49.1496,81235.0
2015-06-01 13:30:00,58.34,58.35,58.28,58.32,78732.0,49.1496,49.158,49.099,49.1327,78732.0
2015-06-01 14:00:00,58.32,58.43,58.26,58.41,70819.0,49.1327,49.2254,49.0822,49.2086,70819.0
2015-06-01 14:30:00,58.4,58.41,58.32,58.38,77876.0,49.2001,49.2086,49.1327,49.1833,77876.0
2015-06-01 15:00:00,58.39,58.42,58.36,58.37,71680.0,49.1917,49.217,49.1664,49.1749,71680.0
2015-06-01 15:30:00,58.37,58.38,58.13,58.16,280376.0,49.1749,49.1833,48.9727,48.9979,280376.0
2015-06-02 09:30:00,57.92,58.15,57.87,58.13,112589.0,48.7958,48.9895,48.7536,48.9727,112589.0
2015-06-02 10:00:00,58.12,58.18,58.02,58.09,84406.0,48.9642,49.0148,48.88,48.939,84406.0
2015-06-02 10:30:00,58.09,58.2,58.08,58.1,55582.0,48.939,49.0316,48.9305,48.9474,55582.0
2015-06-02 11:00:00,58.09,58.24,58.08,58.18,68498.0,48.939,49.0653,48.9305,49.0148,68498.0
2015-06-02 11:30:00,58.18,58.28,58.16,58.26,60003.0,49.0148,49.099,48.9979,49.0822,60003.0
2015-06-02 12:00:00,58.26,58.4,58.25,58.39,46996.0,49.0822,49.2001,49.0738,49.1917,46996.0
2015-06-02 12:30:00,58.39,58.56,58.39,58.54,55622.0,49.1917,49.3349,49.1917,49.3181,55622.0
2015-06-02 13:00:00,58.53,58.55,58.43,58.44,73931.0,49.3097,49.3265,49.2254,49.2338,73931.0
2015-06-02 13:30:00,58.44,58.48,58.4,58.47,62697.0,49.2338,49.2675,49.2001,49.2591,62697.0
2015-06-02 14:00:00,58.47,58.53,58.39,58.41,65880.0,49.2591,49.3097,49.1917,49.2086,65880.0
2015-06-02 14:30:00,58.42,58.44,58.31,58.37,79287.0,49.217,49.2338,49.1243,49.1749,79287.0
2015-06-02 15:00:00,58.36,58.37,58.24,58.29,136633.0,49.1664,49.1749,49.0653,49.1075,136633.0
2015-06-02 15:30:00,58.29,58.32,58.21,58.23,179922.0,49.1075,49.1327,49.0401,49.0569,179922.0
2015-06-03 09:30:00,58.61,58.61,58.27,58.45,106792.0,49.3771,49.3771,49.0906,49.2423,106792.0
2015-06-03 10:00:00,58.46,58.76,58.32,58.76,58306.0,49.2507,49.5034,49.1327,49.5034,58306.0
2015-06-03 10:30:00,58.78,58.78,58.7,58.74,35883.0,49.5203,49.5203,49.4529,49.4866,35883.0
2015-06-03 11:00:00,58.74,58.78,58.69,58.72,32997.0,49.4866,49.5203,49.4445,49.4697,32997.0
2015-06-03 11:30:00,58.73,58.77,58.57,58.62,52266.0,49.4782,49.5119,49.3434,49.3855,52266.0
2015-06-03 12:00:00,58.61,58.64,58.5,58.57,34134.0,49.3771,49.4023,49.2844,49.3434,34134.0
2015-06-03 12:30:00,58.56,58.65,58.53,58.65,35799.0,49.3349,49.4108,49.3097,49.4108,35799.0
2015-06-03 13:00:00,58.66,58.72,58.63,58.66,34732.0,49.4192,49.4697,49.3939,49.4192,34732.0
2015-06-03 13:30:00,58.66,58.7,58.62,58.68,32776.0,49.4192,49.4529,49.3855,49.436,32776.0
2015-06-03 14:00:00,58.69,58.82,58.67,58.78,83288.0,49.4445,49.554,49.4276,49.5203,83288.0
2015-06-03 14:30:00,58.79,58.79,58.66,58.69,74612.0,49.5287,49.5287,49.4192,49.4445,74612.0
2015-06-03 15:00:00,58.69,58.72,58.62,58.66,105412.0,49.4445,49.4697,49.3855,49.4192,105412.0
2015-06-03 15:30:00,58.66,58.69,58.57,58.6,215919.0,49.4192,49.4445,49.3434,49.3686,215919.0
2015-06-04 09:30:00,58.42,58.68,58.38,58.43,225823.0,49.217,49.436,49.1833,49.2254,225823.0
2015-06-04 10:00:00,58.42,58.61,58.41,58.46,399715.0,49.217,49.3771,49.2086,49.2507,399715.0
2015-06-04 10:30:00,58.45,58.49,58.24,58.34,301899.0,49.2423,49.276,49.0653,49.1496,301899.0
2015-06-04 11:00:00,58.33,58.39,58.19,58.26,98185.0,49.1412,49.1917,49.0232,49.0822,98185.0
2015-06-04 11:30:00,58.26,58.27,58.05,58.08,121460.0,49.0822,49.0906,48.9053,48.9305,121460.0
2015-06-04 12:00:00,58.08,58.26,58.08,58.22,91726.0,48.9305,49.0822,48.9305,49.0485,91726.0
2015-06-04 12:30:00,58.21,58.33,58.19,58.26,55153.0,49.0401,49.1412,49.0232,49.0822,55153.0
2015-06-04 13:00:00,58.26,58.26,58.06,58.07,106152.0,49.0822,49.0822,48.9137,48.9221,106152.0
2015-06-04 13:30:00,58.07,58.09,57.98,58.06,174352.0,48.9221,48.939,48.8463,48.9137,174352.0
2015-06-04 14:00:00,58.06,58.09,58.01,58.03,139599.0,48.9137,48.939,48.8716,48.8884,139599.0
2015-06-04 14:30:00,58.03,58.06,57.97,58.05,268375.0,48.8884,48.9137,48.8379,48.9053,268375.0
2015-06-04 15:00:00,58.05,58.08,57.89,57.9,217058.0,48.9053,48.9305,48.7705,48.7789,217058.0
2015-06-04 15:30:00,57.9,57.9,57.79,57.9,482341.0,48.7789,48.7789,48.6862,48.7789,482341.0
2015-06-05 09:30:00,58.14,58.39,57.74,57.89,219162.0,48.9811,49.1917,48.6441,48.7705,219162.0
2015-06-05 10:00:00,57.9,58.01,57.81,57.92,226171.0,48.7789,48.8716,48.7031,48.7958,226171.0
2015-06-05 10:30:00,57.92,58.06,57.85,57.89,107937.0,48.7958,48.9137,48.7368,48.7705,107937.0
2015-06-05 11:00:00,57.88,57.98,57.87,57.95,99033.0,48.7621,48.8463,48.7536,48.821,99033.0
2015-06-05 11:30:00,57.96,57.97,57.86,57.9,64384.0,48.8295,48.8379,48.7452,48.7789,64384.0
2015-06-05 12:00:00,57.89,57.9,57.73,57.73,78384.0,48.7705,48.7789,48.6357,48.6357,78384.0
2015-06-05 12:30:00,57.73,57.85,57.69,57.84,128862.0,48.6357,48.7368,48.602,48.7284,128862.0
2015-06-05 13:00:00,57.84,57.88,57.82,57.85,80797.0,48.7284,48.7621,48.7115,48.7368,80797.0
2015-06-05 13:30:00,57.85,57.91,57.84,57.85,73879.0,48.7368,48.7873,48.7284,48.7368,73879.0
2015-06-05 14:00:00,57.85,57.87,57.75,57.77,101232.0,48.7368,48.7536,48.6525,48.6694,101232.0
2015-06-05 14:30:00,57.78,57.81,57.69,57.78,128526.0,48.6778,48.7031,48.602,48.6778,128526.0
2015-06-05 15:00:00,57.78,57.83,57.73,57.75,148817.0,48.6778,48.7199,48.6357,48.6525,148817.0
2015-06-05 15:30:00,57.75,57.87,57.7,57.85,350450.0,48.6525,48.7536,48.6104,48.7368,350450.0
2015-06-08 09:30:00,57.8,57.96,57.72,57.85,80047.0,48.6947,48.8295,48.6273,48.7368,80047.0
2015-06-08 10:00:00,57.86,58.0,57.81,57.96,74956.0,48.7452,48.8632,48.7031,48.8295,74956.0
2015-06-08 10:30:00,57.96,58.03,57.93,57.94,73573.0,48.8295,48.8884,48.8042,48.8126,73573.0
2015-06-08 11:00:00,57.94,58.04,57.91,57.99,77829.0,48.8126,48.8969,48.7873,48.8547,77829.0
2015-06-08 11:30:00,57.99,58.04,57.96,58.02,72103.0,48.8547,48.8969,48.8295,48.88,72103.0
2015-06-08 12:00:00,58.03,58.12,58.01,58.11,45526.0,48.8884,48.9642,48.8716,48.9558,45526.0
2015-06-08 12:30:00,58.1,58.13,57.99,58.0,36097.0,48.9474,48.9727,48.8547,48.8632,36097.0
2015-06-08 13:00:00,58.0,58.0,57.89,57.97,92390.0,48.8632,48.8632,48.7705,48.8379,92390.0
2015-06-08 13:30:00,57.96,57.96,57.85,57.94,52064.0,48.8295,48.8295,48.7368,48.8126,52064.0
2015-06-08 14:00:00,57.94,57.95,57.84,57.95,55645.0,48.8126,48.821,48.7284,48.821,55645.0
2015-06-08 14:30:00,57.96,58.01,57.92,57.94,131170.0,48.8295,48.8716,48.7958,48.8126,131170.0
2015-06-08 15:00:00,57.94,57.95,57.83,57.87,215609.0,48.8126,48.821,48.7199,48.7536,215609.0
2015-06-08 15:30:00,57.87,57.87,57.67,57.72,444240.0,48.7536,48.7536,48.5851,48.6273,444240.0
2015-06-09 09:30:00,57.69,57.83,57.67,57.75,127419.0,48.602,48.7199,48.5851,48.6525,127419.0
2015-06-09 10:00:00,57.75,57.93,57.68,57.79,82551.0,48.6525,48.8042,48.5936,48.6862,82551.0
2015-06-09 10:30:00,57.8,58.0,57.74,57.98,76403.0,48.6947,48.8632,48.6441,48.8463,76403.0
2015-06-09 11:00:00,57.99,58.03,57.96,58.02,77524.0,48.8547,48.8884,48.8295,48.88,77524.0
2015-06-09 11:30:00,58.02,58.06,57.95,57.99,90021.0,48.88,48.9137,48.821,48.8547,90021.0
2015-06-09 12:00:00,58.0,58.03,57.93,57.98,69244.0,48.8632,48.8884,48.8042,48.8463,69244.0
2015-06-09 12:30:00,57.98,58.01,57.93,57.95,66865.0,48.8463,48.8716,48.8042,48.821,66865.0
2015-06-09 13:00:00,57.96,58.0,57.92,57.96,73338.0,48.8295,48.8632,48.7958,48.8295,73338.0
2015-06-09 13:30:00,57.96,57.98,57.86,57.87,66782.0,48.8295,48.8463,48.7452,48.7536,66782.0
2015-06-09 14:00:00,57.87,57.98,57.85,57.96,68199.0,48.7536,48.8463,48.7368,48.8295,68199.0
2015-06-09 14:30:00,57.97,58.06,57.96,58.02,72565.0,48.8379,48.9137,48.8295,48.88,72565.0
2015-06-09 15:00:00,58.02,58.03,57.89,57.92,95185.0,48.88,48.8884,48.7705,48.7958,95185.0
2015-06-09 15:30:00,57.92,58.0,57.89,57.91,280984.0,48.7958,48.8632,48.7705,48.7873,280984.0
2015-06-10 09:30:00,58.16,58.51,58.12,58.4,122621.0,48.9979,49.2928,48.9642,49.2001,122621.0
2015-06-10 10:00:00,58.42,58.52,58.41,58.51,79999.0,49.217,49.3012,49.2086,49.2928,79999.0
2015-06-10 10:30:00,58.5,58.65,58.45,58.6,145143.0,49.2844,49.4108,49.2423,49.3686,145143.0
2015-06-10 11:00:00,58.61,58.87,58.6,58.77,108367.0,49.3771,49.5961,49.3686,49.5119,108367.0
2015-06-10 11:30:00,58.76,58.88,58.76,58.8,96770.0,49.5034,49.6045,49.5034,49.5371,96770.0
2015-06-10 12:00:00,58.79,58.83,58.76,58.8,87987.0,49.5287,49.5624,49.5034,49.5371,87987.0
2015-06-10 12:30:00,58.8,58.85,58.8,58.82,69351.0,49.5371,49.5792,49.5371,49.554,69351.0
2015-06-10 13:00:00,58.82,58.85,58.68,58.69,99856.0,49.554,49.5792,49.436,49.4445,99856.0
2015-06-10 13:30:00,58.69,58.79,58.66,58.79,98261.0,49.4445,49.5287,49.4192,49.5287,98261.0
2015-06-10 14:00:00,58.8,58.93,58.78,58.91,82387.0,49.5371,49.6466,49.5203,49.6298,82387.0
2015-06-10 14:30:00,58.91,58.95,58.84,58.91,101217.0,49.6298,49.6635,49.5708,49.6298,101217.0
2015-06-10 15:00:00,58.91,58.91,58.81,58.84,111893.0,49.6298,49.6298,49.5456,49.5708,111893.0
2015-06-10 15:30:00,58.84,58.91,58.8,58.85,417959.0,49.5708,49.6298,49.5371,49.5792,417959.0
2015-06-11 09:30:00,58.93,59.21,58.84,59.16,117936.0,49.6466,49.8825,49.5708,49.8404,117936.0
2015-06-11 10:00:00,59.16,59.18,59.07,59.07,99510.0,49.8404,49.8573,49.7646,49.7646,99510.0
2015-06-11 10:30:00,59.07,59.09,58.91,59.02,118997.0,49.7646,49.7814,49.6298,49.7225,118997.0
2015-06-11 11:00:00,59.02,59.16,58.95,59.11,109513.0,49.7225,49.8404,49.6635,49.7983,109513.0
2015-06-11 11:30:00,59.12,59.18,59.11,59.11,69523.0,49.8067,49.8573,49.7983,49.7983,69523.0
2015-06-11 12:00:00,59.1,59.21,59.09,59.18,70120.0,49.7899,49.8825,49.7814,49.8573,70120.0
2015-06-11 12:30:00,59.18,59.22,59.17,59.21,65659.0,49.8573,49.891,49.8488,49.8825,65659.0
2015-06-11 13:00:00,59.21,59.27,59.17,59.27,65865.0,49.8825,49.9331,49.8488,49.9331,65865.0
2015-06-11 13:30:00,59.27,59.39,59.27,59.36,88559.0,49.9331,50.0342,49.9331,50.0089,88559.0
2015-06-11 14:00:00,59.36,59.36,59.32,59.35,78235.0,50.0089,50.0089,49.9752,50.0005,78235.0
2015-06-11 14:30:00,59.34,59.38,59.31,59.35,132236.0,49.9921,50.0258,49.9668,50.0005,132236.0
2015-06-11 15:00:00,59.35,59.45,59.34,59.37,144445.0,50.0005,50.0847,49.9921,50.0173,144445.0
2015-06-11 15:30:00,59.38,59.39,59.2,59.35,677385.0,50.0258,50.0342,49.8741,50.0005,677385.0
2015-06-12 09:30:00,59.19,59.28,58.92,59.1,90376.0,49.8657,49.9415,49.6382,49.7899,90376.0
2015-06-12 10:00:00,59.1,59.21,58.98,59.19,134526.0,49.7899,49.8825,49.6888,49.8657,134526.0
2015-06-12 10:30:00,59.18,59.22,59.01,59.01,182781.0,49.8573,49.891,49.714,49.714,182781.0
2015-06-12 11:00:00,59.01,59.28,58.98,59.27,81006.0,49.714,49.9415,49.6888,49.9331,81006.0
2015-06-12 11:30:00,59.27,59.27,59.09,59.11,71025.0,49.9331,49.9331,49.7814,49.7983,71025.0
2015-06-12 12:00:00,59.11,59.17,59.06,59.13,49043.0,49.7983,49.8488,49.7562,49.8151,49043.0
2015-06-12 12:30:00,59.13,59.13,58.91,58.93,102088.0,49.8151,49.8151,49.6298,49.6466,102088.0
2015-06-12 13:00:00,58.92,59.06,58.92,59.05,65656.0,49.6382,49.7562,49.6382,49.7477,65656.0
2015-06-12 13:30:00,59.06,59.11,59.04,59.1,106131.0,49.7562,49.7983,49.7393,49.7899,106131.0
2015-06-12 14:00:00,59.1,59.13,59.09,59.12,90703.0,49.7899,49.8151,49.7814,49.8067,90703.0
2015-06-12 14:30:00,59.12,59.12,59.02,59.03,116120.0,49.8067,49.8067,49.7225,49.7309,116120.0
2015-06-12 15:00:00,59.03,59.11,59.02,59.1,152311.0,49.7309,49.7983,49.7225,49.7899,152311.0
2015-06-12 15:30:00,59.11,59.15,59.06,59.13,255275.0,49.7983,49.832,49.7562,49.8151,255275.0
2015-06-15 09:30:00,58.61,58.8,58.45,58.65,127270.0,49.3771,49.5371,49.2423,49.4108,127270.0
2015-06-15 10:00:00,58.66,58.82,58.61,58.77,80558.0,49.4192,49.554,49.3771,49.5119,80558.0
2015-06-15 10:30:00,58.77,58.86,58.72,58.81,64732.0,49.5119,49.5877,49.4697,49.5456,64732.0
2015-06-15 11:00:00,58.82,59.02,58.74,58.74,106369.0,49.554,49.7225,49.4866,49.4866,106369.0
2015-06-15 11:30:00,58.75,58.97,58.73,58.88,118573.0,49.495,49.6803,49.4782,49.6045,118573.0
2015-06-15 12:00:00,58.88,58.96,58.79,58.8,78359.0,49.6045,49.6719,49.5287,49.5371,78359.0
2015-06-15 12:30:00,58.81,59.0,58.81,58.94,81371.0,49.5456,49.7056,49.5456,49.6551,81371.0
2015-06-15 13:00:00,58.94,59.0,58.86,58.9,51283.0,49.6551,49.7056,49.5877,49.6214,51283.0
2015-06-15 13:30:00,58.9,59.06,58.85,58.93,101419.0,49.6214,49.7562,49.5792,49.6466,101419.0
2015-06-15 14:00:00,58.94,59.04,58.92,59.01,89844.0,49.6551,49.7393,49.6382,49.714,89844.0
2015-06-15 14:30:00,59.02,59.04,58.88,58.88,117332.0,49.7225,49.7393,49.6045,49.6045,117332.0
2015-06-15 15:00:00,58.89,58.9,58.82,58.88,123770.0,49.6129,49.6214,49.554,49.6045,123770.0
2015-06-15 15:30:00,58.88,58.93,58.8,58.82,333131.0,49.6045,49.6466,49.5371,49.554,333131.0
2015-06-16 09:30:00,58.65,59.12,58.62,59.11,117061.0,49.4108,49.8067,49.3855,49.7983,117061.0
2015-06-16 10:00:00,59.11,59.16,58.88,58.89,120652.0,49.7983,49.8404,49.6045,49.6129,120652.0
2015-06-16 10:30:00,58.89,59.03,58.85,58.87,82156.0,49.6129,49.7309,49.5792,49.5961,82156.0
2015-06-16 11:00:00,58.88,58.97,58.86,58.91,126533.0,49.6045,49.6803,49.5877,49.6298,126533.0
2015-06-16 11:30:00,58.92,59.03,58.91,58.98,85412.0,49.6382,49.7309,49.6298,49.6888,85412.0
2015-06-16 12:00:00,58.98,58.98,58.89,58.9,76983.0,49.6888,49.6888,49.6129,49.6214,76983.0
2015-06-16 12:30:00,58.9,58.98,58.89,58.98,84598.0,49.6214,49.6888,49.6129,49.6888,84598.0
2015-06-16 13:00:00,58.97,59.06,58.97,59.05,78664.0,49.6803,49.7562,49.6803,49.7477,78664.0
2015-06-16 13:30:00,59.05,59.09,59.02,59.02,63423.0,49.7477,49.7814,49.7225,49.7225,63423.0
2015-06-16 14:00:00,59.03,59.1,59.02,59.08,74736.0,49.7309,49.7899,49.7225,49.773,74736.0
2015-06-16 14:30:00,59.07,59.09,59.01,59.04,74759.0,49.7646,49.7814,49.714,49.7393,74759.0
2015-06-16 15:00:00,59.04,59.07,59.0,59.02,103766.0,49.7393,49.7646,49.7056,49.7225,103766.0
2015-06-16 15:30:00,59.01,59.04,58.99,59.02,210629.0,49.714,49.7393,49.6972,49.7225,210629.0
2015-06-17 09:30:00,59.28,59.49,59.25,59.41,152319.0,49.9415,50.1184,49.9162,50.051,152319.0
2015-06-17 10:00:00,59.41,59.44,59.32,59.37,95132.0,50.051,50.0763,49.9752,50.0173,95132.0
2015-06-17 10:30:00,59.37,59.47,59.34,59.46,102584.0,50.0173,50.1016,49.9921,50.0932,102584.0
2015-06-17 11:00:00,59.46,59.48,59.33,59.35,43628.0,50.0932,50.11,49.9836,50.0005,43628.0
2015-06-17 11:30:00,59.34,59.35,59.24,59.31,89259.0,49.9921,50.0005,49.9078,49.9668,89259.0
2015-06-17 12:00:00,59.31,59.36,59.22,59.27,41682.0,49.9668,50.0089,49.891,49.9331,41682.0
2015-06-17 12:30:00,59.26,59.3,59.14,59.21,161412.0,49.9247,49.9584,49.8236,49.8825,161412.0
2015-06-17 13:00:00,59.2,59.23,59.13,59.13,57265.0,49.8741,49.8994,49.8151,49.8151,57265.0
2015-06-17 13:30:00,59.13,59.19,59.08,59.19,85136.0,49.8151,49.8657,49.773,49.8657,85136.0
2015-06-17 14:00:00,59.16,59.44,59.01,59.17,237417.0,49.8404,50.0763,49.714,49.8488,237417.0
2015-06-17 14:30:00,59.16,59.43,59.11,59.34,192438.0,49.8404,50.0679,49.7983,49.9921,192438.0
2015-06-17 15:00:00,59.35,59.38,59.24,59.34,105673.0,50.0005,50.0258,49.9078,49.9921,105673.0
2015-06-17 15:30:00,59.34,59.37,59.17,59.21,286507.0,49.9921,50.0173,49.8488,49.8825,286507.0
2015-06-18 09:30:00,59.43,59.69,59.38,59.61,146141.0,50.0679,50.2869,50.0258,50.2195,146141.0
2015-06-18 10:00:00,59.63,59.87,59.63,59.8,153794.0,50.2364,50.4386,50.2364,50.3796,153794.0
2015-06-18 10:30:00,59.81,59.92,59.76,59.87,71665.0,50.388,50.4807,50.3459,50.4386,71665.0
2015-06-18 11:00:00,59.88,59.94,59.86,59.92,187901.0,50.447,50.4975,50.4301,50.4807,187901.0
2015-06-18 11:30:00,59.93,59.99,59.78,59.8,169175.0,50.4891,50.5397,50.3627,50.3796,169175.0
2015-06-18 12:00:00,59.8,59.86,59.7,59.83,152939.0,50.3796,50.4301,50.2953,50.4049,152939.0
2015-06-18 12:30:00,59.83,59.92,59.72,59.72,269812.0,50.4049,50.4807,50.3122,50.3122,269812.0
2015-06-18 13:00:00,59.73,59.77,59.59,59.67,118152.0,50.3206,50.3543,50.2027,50.2701,118152.0
2015-06-18 13:30:00,59.67,59.74,59.65,59.73,95533.0,50.2701,50.329,50.2532,50.3206,95533.0
2015-06-18 14:00:00,59.73,59.82,59.71,59.81,119573.0,50.3206,50.3964,50.3038,50.388,119573.0
2015-06-18 14:30:00,59.81,59.87,59.8,59.84,104216.0,50.388,50.4386,50.3796,50.4133,104216.0
2015-06-18 15:00:00,59.84,59.88,59.81,59.88,129810.0,50.4133,50.447,50.388,50.447,129810.0
2015-06-18 15:30:00,59.88,59.91,59.8,59.83,273700.0,50.447,50.4723,50.3796,50.4049,273700.0
2015-06-19 09:30:00,59.77,59.86,59.53,59.62,544548.0,50.3543,50.4301,50.1521,50.2279,544548.0
2015-06-19 10:00:00,59.63,59.8,59.63,59.73,81146.0,50.2364,50.3796,50.2364,50.3206,81146.0
2015-06-19 10:30:00,59.73,59.76,59.68,59.74,87282.0,50.3206,50.3459,50.2785,50.329,87282.0
2015-06-19 11:00:00,59.75,59.75,59.61,59.62,68884.0,50.3375,50.3375,50.2195,50.2279,68884.0
2015-06-19 11:30:00,59.63,59.64,59.56,59.59,54413.0,50.2364,50.2448,50.1774,50.2027,54413.0
2015-06-19 12:00:00,59.58,59.58,59.51,59.58,54624.0,50.1943,50.1943,50.1353,50.1943,54624.0
2015-06-19 12:30:00,59.58,59.64,59.55,59.62,50144.0,50.1943,50.2448,50.169,50.2279,50144.0
2015-06-19 13:00:00,59.62,59.64,59.59,59.64,36319.0,50.2279,50.2448,50.2027,50.2448,36319.0
2015-06-19 13:30:00,59.64,59.71,59.64,59.68,56070.0,50.2448,50.3038,50.2448,50.2785,56070.0
2015-06-19 14:00:00,59.69,59.7,59.56,59.58,57924.0,50.2869,50.2953,50.1774,50.1943,57924.0
2015-06-19 14:30:00,59.58,59.58,59.49,59.52,69781.0,50.1943,50.1943,50.1184,50.1437,69781.0
2015-06-19 15:00:00,59.52,59.52,59.46,59.52,113484.0,50.1437,50.1437,50.0932,50.1437,113484.0
2015-06-19 15:30:00,59.52,59.53,59.4,59.4,325049.0,50.1437,50.1521,50.0426,50.0426,325049.0
2015-06-22 09:30:00,59.29,59.66,58.94,59.53,153780.0,49.9499,50.2616,49.6551,50.1521,153780.0
2015-06-22 10:00:00,59.52,59.7,59.49,59.64,194102.0,50.1437,50.2953,50.1184,50.2448,194102.0
2015-06-22 10:30:00,59.65,59.72,59.55,59.59,120634.0,50.2532,50.3122,50.169,50.2027,120634.0
2015-06-22 11:00:00,59.6,59.65,59.58,59.62,128642.0,50.2111,50.2532,50.1943,50.2279,128642.0
2015-06-22 11:30:00,59.62,59.63,59.46,59.46,78105.0,50.2279,50.2364,50.0932,50.0932,78105.0
2015-06-22 12:00:00,59.47,59.47,59.23,59.27,105961.0,50.1016,50.1016,49.8994,49.9331,105961.0
2015-06-22 12:30:00,59.28,59.28,59.23,59.26,113456.0,49.9415,49.9415,49.8994,49.9247,113456.0
2015-06-22 13:00:00,59.27,59.28,59.16,59.16,79703.0,49.9331,49.9415,49.8404,49.8404,79703.0
2015-06-22 13:30:00,59.17,59.27,59.14,59.26,131662.0,49.8488,49.9331,49.8236,49.9247,131662.0
2015-06-22 14:00:00,59.27,59.3,59.23,59.23,71502.0,49.9331,49.9584,49.8994,49.8994,71502.0
2015-06-22 14:30:00,59.23,59.27,59.21,59.27,156998.0,49.8994,49.9331,49.8825,49.9331,156998.0
2015-06-22 15:00:00,59.27,59.27,59.22,59.24,104617.0,49.9331,49.9331,49.891,49.9078,104617.0
2015-06-22 15:30:00,59.24,59.25,59.12,59.13,512329.0,49.9078,49.9162,49.8067,49.8151,512329.0
2015-06-23 09:30:00,59.21,59.31,59.15,59.24,167133.0,49.8825,49.9668,49.832,49.9078,167133.0
2015-06-23 10:00:00,59.23,59.28,59.1,59.14,115525.0,49.8994,49.9415,49.7899,49.8236,115525.0
2015-06-23 10:30:00,59.13,59.16,59.06,59.11,102708.0,49.8151,49.8404,49.7562,49.7983,102708.0
2015-06-23 11:00:00,59.11,59.17,59.05,59.1,138845.0,49.7983,49.8488,49.7477,49.7899,138845.0
2015-06-23 11:30:00,59.1,59.16,59.09,59.11,76149.0,49.7899,49.8404,49.7814,49.7983,76149.0
2015-06-23 12:00:00,59.1,59.12,59.02,59.09,62645.0,49.7899,49.8067,49.7225,49.7814,62645.0
2015-06-23 12:30:00,59.09,59.13,59.09,59.1,59343.0,49.7814,49.8151,49.7814,49.7899,59343.0
2015-06-23 13:00:00,59.09,59.12,59.02,59.11,98762.0,49.7814,49.8067,49.7225,49.7983,98762.0
2015-06-23 13:30:00,59.11,59.19,59.09,59.16,81589.0,49.7983,49.8657,49.7814,49.8404,81589.0
2015-06-23 14:00:00,59.16,59.18,59.1,59.15,75063.0,49.8404,49.8573,49.7899,49.832,75063.0
2015-06-23 14:30:00,59.15,59.18,59.08,59.17,81240.0,49.832,49.8573,49.773,49.8488,81240.0
2015-06-23 15:00:00,59.16,59.17,59.1,59.16,94762.0,49.8404,49.8488,49.7899,49.8404,94762.0
2015-06-23 15:30:00,59.15,59.17,59.11,59.17,243521.0,49.832,49.8488,49.7983,49.8488,243521.0
2015-06-24 09:30:00,59.09,59.11,58.92,58.96,82665.0,49.7814,49.7983,49.6382,49.6719,82665.0
2015-06-24 10:00:00,58.97,59.0,58.87,58.97,91195.0,49.6803,49.7056,49.5961,49.6803,91195.0
2015-06-24 10:30:00,58.97,59.01,58.9,58.92,77065.0,49.6803,49.714,49.6214,49.6382,77065.0
2015-06-24 11:00:00,58.92,58.92,58.8,58.91,69178.0,49.6382,49.6382,49.5371,49.6298,69178.0
2015-06-24 11:30:00,58.91,58.93,58.82,58.83,66599.0,49.6298,49.6466,49.554,49.5624,66599.0
2015-06-24 12:00:00,58.83,58.83,58.66,58.71,140212.0,49.5624,49.5624,49.4192,49.4613,140212.0
2015-06-24 12:30:00,58.71,58.71,58.62,58.65,85666.0,49.4613,49.4613,49.3855,49.4108,85666.0
2015-06-24 13:00:00,58.64,58.74,58.64,58.67,60004.0,49.4023,49.4866,49.4023,49.4276,60004.0
2015-06-24 13:30:00,58.67,58.68,58.6,58.66,63235.0,49.4276,49.436,49.3686,49.4192,63235.0
2015-06-24 14:00:00,58.66,58.69,58.62,58.64,54403.0,49.4192,49.4445,49.3855,49.4023,54403.0
2015-06-24 14:30:00,58.63,58.73,58.63,58.72,62407.0,49.3939,49.4782,49.3939,49.4697,62407.0
2015-06-24 15:00:00,58.72,58.75,58.62,58.72,101285.0,49.4697,49.495,49.3855,49.4697,101285.0
2015-06-24 15:30:00,58.73,58.74,58.57,58.58,336629.0,49.4782,49.4866,49.3434,49.3518,336629.0
2015-06-25 09:30:00,58.57,58.71,58.13,58.28,241528.0,49.3434,49.4613,48.9727,49.099,241528.0
2015-06-25 10:00:00,58.29,58.41,58.19,58.33,117988.0,49.1075,49.2086,49.0232,49.1412,117988.0
2015-06-25 10:30:00,58.33,58.33,58.18,58.24,121352.0,49.1412,49.1412,49.0148,49.0653,121352.0
2015-06-25 11:00:00,58.24,58.42,58.24,58.35,84297.0,49.0653,49.217,49.0653,49.158,84297.0
2015-06-25 11:30:00,58.35,58.4,58.28,58.38,60186.0,49.158,49.2001,49.099,49.1833,60186.0
2015-06-25 12:00:00,58.38,58.39,58.3,58.3,59788.0,49.1833,49.1917,49.1159,49.1159,59788.0
2015-06-25 12:30:00,58.3,58.38,58.29,58.36,46218.0,49.1159,49.1833,49.1075,49.1664,46218.0
2015-06-25 13:00:00,58.36,58.41,58.33,58.35,31106.0,49.1664,49.2086,49.1412,49.158,31106.0
2015-06-25 13:30:00,58.35,58.35,58.3,58.33,52870.0,49.158,49.158,49.1159,49.1412,52870.0
2015-06-25 14:00:00,58.33,58.33,58.18,58.19,66666.0,49.1412,49.1412,49.0148,49.0232,66666.0
2015-06-25 14:30:00,58.19,58.29,58.16,58.26,75899.0,49.0232,49.1075,48.9979,49.0822,75899.0
2015-06-25 15:00:00,58.25,58.33,58.23,58.28,83271.0,49.0738,49.1412,49.0569,49.099,83271.0
2015-06-25 15:30:00,58.29,58.29,58.22,58.22,245644.0,49.1075,49.1075,49.0485,49.0485,245644.0
2015-06-26 09:30:00,58.52,58.56,58.28,58.31,82237.0,49.3012,49.3349,49.099,49.1243,82237.0
2015-06-26 10:00:00,58.3,58.35,58.2,58.35,67433.0,49.1159,49.158,49.0316,49.158,67433.0
2015-06-26 10:30:00,58.35,58.38,58.31,58.36,83353.0,49.158,49.1833,49.1243,49.1664,83353.0
2015-06-26 11:00:00,58.36,58.44,58.35,58.4,61947.0,49.1664,49.2338,49.158,49.2001,61947.0
2015-06-26 11:30:00,58.41,58.42,58.31,58.32,83486.0,49.2086,49.217,49.1243,49.1327,83486.0
2015-06-26 12:00:00,58.31,58.34,58.29,58.34,57668.0,49.1243,49.1496,49.1075,49.1496,57668.0
2015-06-26 12:30:00,58.35,58.36,58.21,58.21,69244.0,49.158,49.1664,49.0401,49.0401,69244.0
2015-06-26 13:00:00,58.21,58.25,58.12,58.19,412333.0,49.0401,49.0738,48.9642,49.0232,412333.0
2015-06-26 13:30:00,58.18,58.32,58.15,58.3,53228.0,49.0148,49.1327,48.9895,49.1159,53228.0
2015-06-26 14:00:00,58.29,58.31,58.22,58.29,57495.0,49.1075,49.1243,49.0485,49.1075,57495.0
2015-06-26 14:30:00,58.29,58.33,58.25,58.27,51327.0,49.1075,49.1412,49.0738,49.0906,51327.0
2015-06-26 15:00:00,58.26,58.39,58.26,58.37,137712.0,49.0822,49.1917,49.0822,49.1749,137712.0
2015-06-26 15:30:00,58.37,58.38,58.26,58.32,423224.0,49.1749,49.1833,49.0822,49.1327,423224.0
2015-06-29 09:30:00,57.84,57.88,57.68,57.71,120689.0,48.7284,48.7621,48.5936,48.6188,120689.0
2015-06-29 10:00:00,57.73,57.81,57.55,57.56,110270.0,48.6357,48.7031,48.484,48.4925,110270.0
2015-06-29 10:30:00,57.55,57.59,57.4,57.42,164731.0,48.484,48.5177,48.3577,48.3745,164731.0
2015-06-29 11:00:00,57.41,57.52,57.38,57.47,230271.0,48.3661,48.4588,48.3408,48.4166,230271.0
2015-06-29 11:30:00,57.47,57.48,57.37,57.41,138021.0,48.4166,48.4251,48.3324,48.3661,138021.0
2015-06-29 12:00:00,57.41,57.44,57.28,57.35,121364.0,48.3661,48.3914,48.2566,48.3155,121364.0
2015-06-29 12:30:00,57.34,57.36,57.3,57.35,78789.0,48.3071,48.324,48.2734,48.3155,78789.0
2015-06-29 13:00:00,57.35,57.38,57.25,57.32,146943.0,48.3155,48.3408,48.2313,48.2903,146943.0
2015-06-29 13:30:00,57.33,57.35,57.2,57.24,100879.0,48.2987,48.3155,48.1892,48.2229,100879.0
2015-06-29 14:00:00,57.24,57.24,57.0,57.01,105375.0,48.2229,48.2229,48.0207,48.0291,105375.0
2015-06-29 14:30:00,57.0,57.17,56.96,57.0,132802.0,48.0207,48.1639,47.987,48.0207,132802.0
2015-06-29 15:00:00,56.99,57.07,56.96,56.99,191277.0,48.0123,48.0797,47.987,48.0123,191277.0
2015-06-29 15:30:00,56.98,56.99,56.77,56.8,508705.0,48.0038,48.0123,47.8269,47.8522,508705.0
2015-06-30 09:30:00,57.33,57.4,56.94,56.94,172315.0,48.2987,48.3577,47.9701,47.9701,172315.0
2015-06-30 10:00:00,56.95,57.06,56.83,56.9,174527.0,47.9786,48.0712,47.8775,47.9364,174527.0
2015-06-30 10:30:00,56.89,56.93,56.79,56.89,125241.0,47.928,47.9617,47.8438,47.928,125241.0
2015-06-30 11:00:00,56.88,56.94,56.77,56.78,112341.0,47.9196,47.9701,47.8269,47.8353,112341.0
2015-06-30 11:30:00,56.78,56.83,56.69,56.69,119283.0,47.8353,47.8775,47.7595,47.7595,119283.0
2015-06-30 12:00:00,56.69,56.78,56.53,56.54,135402.0,47.7595,47.8353,47.6247,47.6331,135402.0
2015-06-30 12:30:00,56.55,56.73,56.5,56.7,224118.0,47.6416,47.7932,47.5994,47.7679,224118.0
2015-06-30 13:00:00,56.71,56.88,56.68,56.86,139830.0,47.7764,47.9196,47.7511,47.9027,139830.0
2015-06-30 13:30:00,56.85,57.02,56.81,56.91,161928.0,47.8943,48.0375,47.8606,47.9449,161928.0
2015-06-30 14:00:00,56.9,57.1,56.9,56.92,158845.0,47.9364,48.1049,47.9364,47.9533,158845.0
2015-06-30 14:30:00,56.93,56.99,56.82,56.83,178592.0,47.9617,48.0123,47.869,47.8775,178592.0
2015-06-30 15:00:00,56.83,56.88,56.73,56.76,201366.0,47.8775,47.9196,47.7932,47.8185,201366.0
2015-06-30 15:30:00,56.76,56.86,56.68,56.68,477665.0,47.8185,47.9027,47.7511,47.7511,477665.0
2015-07-01 09:30:00,57.39,57.65,57.2,57.47,232325.0,48.3492,48.5683,48.1892,48.4166,232325.0
2015-07-01 10:00:00,57.47,57.55,57.3,57.32,176421.0,48.4166,48.484,48.2734,48.2903,176421.0
2015-07-01 10:30:00,57.32,57.32,57.08,57.18,124693.0,48.2903,48.2903,48.0881,48.1723,124693.0
2015-07-01 11:00:00,57.18,57.23,57.12,57.16,134113.0,48.1723,48.2145,48.1218,48.1555,134113.0
2015-07-01 11:30:00,57.16,57.22,57.05,57.11,113211.0,48.1555,48.206,48.0628,48.1134,113211.0
2015-07-01 12:00:00,57.1,57.18,57.03,57.12,79497.0,48.1049,48.1723,48.046,48.1218,79497.0
2015-07-01 12:30:00,57.12,57.13,57.0,57.03,72536.0,48.1218,48.1302,48.0207,48.046,72536.0
2015-07-01 13:00:00,57.03,57.15,56.99,57.09,82836.0,48.046,48.1471,48.0123,48.0965,82836.0
2015-07-01 13:30:00,57.09,57.17,57.08,57.08,71258.0,48.0965,48.1639,48.0881,48.0881,71258.0
2015-07-01 14:00:00,57.08,57.11,56.98,57.05,99860.0,48.0881,48.1134,48.0038,48.0628,99860.0
2015-07-01 14:30:00,57.05,57.1,56.99,57.06,116675.0,48.0628,48.1049,48.0123,48.0712,116675.0
2015-07-01 15:00:00,57.07,57.2,57.07,57.2,142219.0,48.0797,48.1892,48.0797,48.1892,142219.0
2015-07-01 15:30:00,57.19,57.27,57.11,57.23,296089.0,48.1808,48.2481,48.1134,48.2145,296089.0
2015-07-02 09:30:00,57.24,57.43,57.24,57.29,120653.0,48.2229,48.3829,48.2229,48.265,120653.0
2015-07-02 10:00:00,57.29,57.32,57.22,57.29,82772.0,48.265,48.2903,48.206,48.265,82772.0
2015-07-02 10:30:00,57.28,57.32,57.22,57.27,101203.0,48.2566,48.2903,48.206,48.2481,101203.0
2015-07-02 11:00:00,57.27,57.27,57.13,57.22,68824.0,48.2481,48.2481,48.1302,48.206,68824.0
2015-07-02 11:30:00,57.2,57.28,57.17,57.22,48585.0,48.1892,48.2566,48.1639,48.206,48585.0
2015-07-02 12:00:00,57.22,57.23,57.02,57.03,54165.0,48.206,48.2145,48.0375,48.046,54165.0
2015-07-02 12:30:00,57.03,57.12,57.02,57.06,38667.0,48.046,48.1218,48.0375,48.0712,38667.0
2015-07-02 13:00:00,57.06,57.07,56.99,57.04,57391.0,48.0712,48.0797,48.0123,48.0544,57391.0
2015-07-02 13:30:00,57.05,57.08,57.0,57.04,55919.0,48.0628,48.0881,48.0207,48.0544,55919.0
2015-07-02 14:00:00,57.03,57.08,57.0,57.06,73461.0,48.046,48.0881,48.0207,48.0712,73461.0
2015-07-02 14:30:00,57.07,57.17,57.05,57.15,80239.0,48.0797,48.1639,48.0628,48.1471,80239.0
2015-07-02 15:00:00,57.16,57.27,57.13,57.26,114835.0,48.1555,48.2481,48.1302,48.2397,114835.0
2015-07-02 15:30:00,57.27,57.27,57.14,57.18,214285.0,48.2481,48.2481,48.1386,48.1723,214285.0
2015-07-06 09:30:00,56.64,57.12,56.61,57.0,165175.0,47.7174,48.1218,47.6921,48.0207,165175.0
2015-07-06 10:00:00,57.0,57.2,56.95,57.03,176847.0,48.0207,48.1892,47.9786,48.046,176847.0
2015-07-06 10:30:00,57.04,57.33,57.01,57.23,82504.0,48.0544,48.2987,48.0291,48.2145,82504.0
2015-07-06 11:00:00,57.25,57.26,57.12,57.16,61690.0,48.2313,48.2397,48.1218,48.1555,61690.0
2015-07-06 11:30:00,57.16,57.28,57.12,57.28,94008.0,48.1555,48.2566,48.1218,48.2566,94008.0
2015-07-06 12:00:00,57.28,57.28,57.22,57.23,44976.0,48.2566,48.2566,48.206,48.2145,44976.0
2015-07-06 12:30:00,57.23,57.23,57.12,57.18,50144.0,48.2145,48.2145,48.1218,48.1723,50144.0
2015-07-06 13:00:00,57.18,57.21,57.01,57.04,76079.0,48.1723,48.1976,48.0291,48.0544,76079.0
2015-07-06 13:30:00,57.03,57.04,56.83,56.84,189188.0,48.046,48.0544,47.8775,47.8859,189188.0
2015-07-06 14:00:00,56.83,56.87,56.81,56.82,153438.0,47.8775,47.9112,47.8606,47.869,153438.0
2015-07-06 14:30:00,56.82,56.94,56.8,56.89,113477.0,47.869,47.9701,47.8522,47.928,113477.0
2015-07-06 15:00:00,56.89,57.01,56.88,56.98,106327.0,47.928,48.0291,47.9196,48.0038,106327.0
2015-07-06 15:30:00,56.97,57.09,56.95,57.08,319483.0,47.9954,48.0965,47.9786,48.0881,319483.0
2015-07-07 09:30:00,57.16,57.33,56.93,56.98,152915.0,48.1555,48.2987,47.9617,48.0038,152915.0
2015-07-07 10:00:00,56.98,56.98,56.56,56.61,178139.0,48.0038,48.0038,47.65,47.6921,178139.0
2015-07-07 10:30:00,56.6,56.65,56.46,56.56,105188.0,47.6837,47.7258,47.5658,47.65,105188.0
2015-07-07 11:00:00,56.56,56.66,56.45,56.52,166500.0,47.65,47.7342,47.5573,47.6163,166500.0
2015-07-07 11:30:00,56.52,56.87,56.41,56.8,116087.0,47.6163,47.9112,47.5236,47.8522,116087.0
2015-07-07 12:00:00,56.8,56.86,56.69,56.83,78886.0,47.8522,47.9027,47.7595,47.8775,78886.0
2015-07-07 12:30:00,56.84,57.1,56.81,57.05,102392.0,47.8859,48.1049,47.8606,48.0628,102392.0
2015-07-07 13:00:00,57.06,57.2,56.99,57.11,82770.0,48.0712,48.1892,48.0123,48.1134,82770.0
2015-07-07 13:30:00,57.11,57.13,56.99,57.03,75059.0,48.1134,48.1302,48.0123,48.046,75059.0
2015-07-07 14:00:00,57.04,57.06,56.86,56.95,82652.0,48.0544,48.0712,47.9027,47.9786,82652.0
2015-07-07 14:30:00,56.95,57.35,56.94,57.33,121061.0,47.9786,48.3155,47.9701,48.2987,121061.0
2015-07-07 15:00:00,57.33,57.45,57.24,57.4,181268.0,48.2987,48.3998,48.2229,48.3577,181268.0
2015-07-07 15:30:00,57.4,57.5,57.39,57.49,569305.0,48.3577,48.4419,48.3492,48.4335,569305.0
2015-07-08 09:30:00,56.62,56.96,56.62,56.75,116084.0,47.9633,48.2513,47.9633,48.0734,116084.0
2015-07-08 10:00:00,56.74,56.83,56.61,56.78,94578.0,48.0649,48.1412,47.9548,48.0988,94578.0
2015-07-08 10:30:00,56.78,56.96,56.69,56.89,87212.0,48.0988,48.2513,48.0226,48.192,87212.0
2015-07-08 11:00:00,56.88,56.88,56.62,56.63,62308.0,48.1835,48.1835,47.9633,47.9718,62308.0
2015-07-08 11:30:00,56.65,56.73,56.51,56.56,69278.0,47.9887,48.0565,47.8701,47.9125,69278.0
2015-07-08 12:00:00,56.57,56.75,56.56,56.73,69584.0,47.9209,48.0734,47.9125,48.0565,69584.0
2015-07-08 12:30:00,56.73,56.76,56.53,56.74,51336.0,48.0565,48.0819,47.887,48.0649,51336.0
2015-07-08 13:00:00,56.73,56.74,56.58,56.64,48533.0,48.0565,48.0649,47.9294,47.9802,48533.0
2015-07-08 13:30:00,56.65,56.65,56.54,56.59,64354.0,47.9887,47.9887,47.8955,47.9379,64354.0
2015-07-08 14:00:00,56.59,56.59,56.35,56.41,159371.0,47.9379,47.9379,47.7346,47.7854,159371.0
2015-07-08 14:30:00,56.41,56.41,56.19,56.24,99863.0,47.7854,47.7854,47.599,47.6414,99863.0
2015-07-08 15:00:00,56.26,56.45,56.22,56.23,189116.0,47.6583,47.8193,47.6244,47.6329,189116.0
2015-07-08 15:30:00,56.23,56.44,56.22,56.29,386744.0,47.6329,47.8108,47.6244,47.6837,386744.0
2015-07-09 09:30:00,56.91,57.14,56.82,56.85,290429.0,48.2089,48.4038,48.1327,48.1581,290429.0
2015-07-09 10:00:00,56.85,56.93,56.72,56.73,198914.0,48.1581,48.2259,48.048,48.0565,198914.0
2015-07-09 10:30:00,56.74,56.85,56.66,56.85,193280.0,48.0649,48.1581,47.9972,48.1581,193280.0
2015-07-09 11:00:00,56.85,56.85,56.72,56.73,210871.0,48.1581,48.1581,48.048,48.0565,210871.0
2015-07-09 11:30:00,56.73,56.84,56.7,56.7,135576.0,48.0565,48.1497,48.0311,48.0311,135576.0
2015-07-09 12:00:00,56.7,56.73,56.58,56.59,80681.0,48.0311,48.0565,47.9294,47.9379,80681.0
2015-07-09 12:30:00,56.59,56.71,56.57,56.69,81353.0,47.9379,48.0395,47.9209,48.0226,81353.0
2015-07-09 13:00:00,56.69,56.69,56.6,56.66,118189.0,48.0226,48.0226,47.9463,47.9972,118189.0
2015-07-09 13:30:00,56.65,56.75,56.63,56.74,69922.0,47.9887,48.0734,47.9718,48.0649,69922.0
2015-07-09 14:00:00,56.75,56.75,56.53,56.57,432541.0,48.0734,48.0734,47.887,47.9209,432541.0
2015-07-09 14:30:00,56.56,56.77,56.53,56.75,80245.0,47.9125,48.0904,47.887,48.0734,80245.0
2015-07-09 15:00:00,56.75,56.84,56.71,56.71,139990.0,48.0734,48.1497,48.0395,48.0395,139990.0
2015-07-09 15:30:00,56.72,56.74,56.59,56.6,360285.0,48.048,48.0649,47.9379,47.9463,360285.0
2015-07-10 09:30:00,57.31,57.48,57.26,57.29,150294.0,48.5478,48.6918,48.5054,48.5309,150294.0
2015-07-10 10:00:00,57.29,57.38,57.25,57.28,101385.0,48.5309,48.6071,48.497,48.5224,101385.0
2015-07-10 10:30:00,57.28,57.35,57.19,57.27,102340.0,48.5224,48.5817,48.4461,48.5139,102340.0
2015-07-10 11:00:00,57.27,57.33,57.16,57.2,217042.0,48.5139,48.5647,48.4207,48.4546,217042.0
2015-07-10 11:30:00,57.2,57.29,57.13,57.19,247262.0,48.4546,48.5309,48.3953,48.4461,247262.0
2015-07-10 12:00:00,57.2,57.26,57.11,57.21,172678.0,48.4546,48.5054,48.3784,48.4631,172678.0
2015-07-10 12:30:00,57.2,57.21,57.08,57.15,156805.0,48.4546,48.4631,48.353,48.4123,156805.0
2015-07-10 13:00:00,57.16,57.24,57.06,57.1,109420.0,48.4207,48.4885,48.336,48.3699,109420.0
2015-07-10 13:30:00,57.1,57.12,56.98,57.0,107587.0,48.3699,48.3868,48.2682,48.2852,107587.0
2015-07-10 14:00:00,57.0,57.09,56.98,57.04,143786.0,48.2852,48.3614,48.2682,48.3191,143786.0
2015-07-10 14:30:00,57.04,57.13,57.04,57.13,141333.0,48.3191,48.3953,48.3191,48.3953,141333.0
2015-07-10 15:00:00,57.13,57.3,57.12,57.27,143969.0,48.3953,48.5393,48.3868,48.5139,143969.0
2015-07-10 15:30:00,57.27,57.27,57.15,57.16,252362.0,48.5139,48.5139,48.4123,48.4207,252362.0
2015-07-13 09:30:00,57.63,57.91,57.54,57.68,134880.0,48.8189,49.0561,48.7426,48.8612,134880.0
2015-07-13 10:00:00,57.67,57.71,57.56,57.57,76178.0,48.8528,48.8866,48.7596,48.768,76178.0
2015-07-13 10:30:00,57.57,57.64,57.56,57.58,128347.0,48.768,48.8273,48.7596,48.7765,128347.0
2015-07-13 11:00:00,57.58,57.61,57.52,57.6,78219.0,48.7765,48.8019,48.7257,48.7935,78219.0
2015-07-13 11:30:00,57.6,57.61,57.53,57.56,48383.0,48.7935,48.8019,48.7342,48.7596,48383.0
2015-07-13 12:00:00,57.56,57.56,57.47,57.48,42920.0,48.7596,48.7596,48.6833,48.6918,42920.0
2015-07-13 12:30:00,57.49,57.5,57.44,57.47,36635.0,48.7003,48.7087,48.6579,48.6833,36635.0
2015-07-13 13:00:00,57.47,57.54,57.44,57.54,66815.0,48.6833,48.7426,48.6579,48.7426,66815.0
2015-07-13 13:30:00,57.54,57.59,57.53,57.54,71104.0,48.7426,48.785,48.7342,48.7426,71104.0
2015-07-13 14:00:00,57.54,57.58,57.5,57.54,66661.0,48.7426,48.7765,48.7087,48.7426,66661.0
2015-07-13 14:30:00,57.55,57.61,57.54,57.6,85782.0,48.7511,48.8019,48.7426,48.7935,85782.0
2015-07-13 15:00:00,57.61,57.62,57.58,57.6,91148.0,48.8019,48.8104,48.7765,48.7935,91148.0
2015-07-13 15:30:00,57.6,57.69,57.57,57.65,238442.0,48.7935,48.8697,48.768,48.8358,238442.0
2015-07-14 09:30:00,57.53,57.76,57.48,57.76,72477.0,48.7342,48.929,48.6918,48.929,72477.0
2015-07-14 10:00:00,57.75,57.85,57.66,57.85,80000.0,48.9205,49.0052,48.8443,49.0052,80000.0
2015-07-14 10:30:00,57.85,57.88,57.83,57.86,56713.0,49.0052,49.0306,48.9883,49.0137,56713.0
2015-07-14 11:00:00,57.87,57.94,57.83,57.92,52019.0,49.0222,49.0815,48.9883,49.0645,52019.0
2015-07-14 11:30:00,57.93,57.93,57.84,57.89,56708.0,49.073,49.073,48.9968,49.0391,56708.0
2015-07-14 12:00:00,57.9,57.91,57.84,57.86,42650.0,49.0476,49.0561,48.9968,49.0137,42650.0
2015-07-14 12:30:00,57.87,57.89,57.77,57.84,42465.0,49.0222,49.0391,48.9375,48.9968,42465.0
2015-07-14 13:00:00,57.85,57.85,57.77,57.81,31608.0,49.0052,49.0052,48.9375,48.9713,31608.0
2015-07-14 13:30:00,57.81,57.86,57.78,57.85,46014.0,48.9713,49.0137,48.9459,49.0052,46014.0
2015-07-14 14:00:00,57.85,57.86,57.8,57.85,37382.0,49.0052,49.0137,48.9629,49.0052,37382.0
2015-07-14 14:30:00,57.86,57.9,57.84,57.9,40590.0,49.0137,49.0476,48.9968,49.0476,40590.0
2015-07-14 15:00:00,57.9,57.94,57.89,57.91,50940.0,49.0476,49.0815,49.0391,49.0561,50940.0
2015-07-14 15:30:00,57.9,57.91,57.79,57.79,164652.0,49.0476,49.0561,48.9544,48.9544,164652.0
2015-07-15 09:30:00,57.91,57.92,57.6,57.84,141812.0,49.0561,49.0645,48.7935,48.9968,141812.0
2015-07-15 10:00:00,57.85,57.95,57.81,57.9,72443.0,49.0052,49.0899,48.9713,49.0476,72443.0
2015-07-15 10:30:00,57.89,57.92,57.81,57.85,97440.0,49.0391,49.0645,48.9713,49.0052,97440.0
2015-07-15 11:00:00,57.86,57.89,57.79,57.83,89739.0,49.0137,49.0391,48.9544,48.9883,89739.0
2015-07-15 11:30:00,57.83,57.86,57.76,57.76,32146.0,48.9883,49.0137,48.929,48.929,32146.0
2015-07-15 12:00:00,57.76,57.82,57.72,57.76,29804.0,48.929,48.9798,48.8951,48.929,29804.0
2015-07-15 12:30:00,57.76,57.79,57.74,57.78,71591.0,48.929,48.9544,48.9121,48.9459,71591.0
2015-07-15 13:00:00,57.79,57.92,57.78,57.92,62920.0,48.9544,49.0645,48.9459,49.0645,62920.0
2015-07-15 13:30:00,57.91,57.91,57.83,57.86,53300.0,49.0561,49.0561,48.9883,49.0137,53300.0
2015-07-15 14:00:00,57.86,57.86,57.8,57.81,65254.0,49.0137,49.0137,48.9629,48.9713,65254.0
2015-07-15 14:30:00,57.8,57.82,57.56,57.6,108684.0,48.9629,48.9798,48.7596,48.7935,108684.0
2015-07-15 15:00:00,57.6,57.68,57.58,57.68,111475.0,48.7935,48.8612,48.7765,48.8612,111475.0
2015-07-15 15:30:00,57.68,57.72,57.62,57.7,263697.0,48.8612,48.8951,48.8104,48.8782,263697.0
2015-07-16 09:30:00,58.07,58.16,58.0,58.12,96234.0,49.1916,49.2678,49.1323,49.234,96234.0
2015-07-16 10:00:00,58.11,58.23,58.05,58.19,123010.0,49.2255,49.3271,49.1747,49.2932,123010.0
2015-07-16 10:30:00,58.19,58.26,58.15,58.2,123372.0,49.2932,49.3525,49.2594,49.3017,123372.0
2015-07-16 11:00:00,58.21,58.24,58.16,58.23,68254.0,49.3102,49.3356,49.2678,49.3271,68254.0
2015-07-16 11:30:00,58.22,58.37,58.22,58.35,96306.0,49.3187,49.4457,49.3187,49.4288,96306.0
2015-07-16 12:00:00,58.34,58.43,58.32,58.42,98716.0,49.4203,49.4966,49.4034,49.4881,98716.0
2015-07-16 12:30:00,58.42,58.47,58.37,58.39,93876.0,49.4881,49.5304,49.4457,49.4627,93876.0
2015-07-16 13:00:00,58.39,58.46,58.38,58.4,67612.0,49.4627,49.522,49.4542,49.4711,67612.0
2015-07-16 13:30:00,58.4,58.46,58.4,58.42,76512.0,49.4711,49.522,49.4711,49.4881,76512.0
2015-07-16 14:00:00,58.41,58.51,58.41,58.51,89910.0,49.4796,49.5643,49.4796,49.5643,89910.0
2015-07-16 14:30:00,58.51,58.52,58.44,58.44,70140.0,49.5643,49.5728,49.505,49.505,70140.0
2015-07-16 15:00:00,58.45,58.49,58.4,58.46,91243.0,49.5135,49.5474,49.4711,49.522,91243.0
2015-07-16 15:30:00,58.46,58.58,58.45,58.58,278809.0,49.522,49.6236,49.5135,49.6236,278809.0
2015-07-17 09:30:00,58.43,58.54,58.39,58.44,167744.0,49.4966,49.5897,49.4627,49.505,167744.0
2015-07-17 10:00:00,58.43,58.52,58.4,58.43,82813.0,49.4966,49.5728,49.4711,49.4966,82813.0
2015-07-17 10:30:00,58.43,58.48,58.35,58.35,60320.0,49.4966,49.5389,49.4288,49.4288,60320.0
2015-07-17 11:00:00,58.35,58.38,58.3,58.33,47020.0,49.4288,49.4542,49.3864,49.4118,47020.0
2015-07-17 11:30:00,58.33,58.37,58.3,58.3,42134.0,49.4118,49.4457,49.3864,49.3864,42134.0
2015-07-17 12:00:00,58.29,58.32,58.25,58.29,39248.0,49.378,49.4034,49.3441,49.378,39248.0
2015-07-17 12:30:00,58.3,58.3,58.24,58.26,39788.0,49.3864,49.3864,49.3356,49.3525,39788.0
2015-07-17 13:00:00,58.27,58.31,58.26,58.27,32646.0,49.361,49.3949,49.3525,49.361,32646.0
2015-07-17 13:30:00,58.26,58.29,58.23,58.25,32482.0,49.3525,49.378,49.3271,49.3441,32482.0
2015-07-17 14:00:00,58.24,58.38,58.24,58.36,41752.0,49.3356,49.4542,49.3356,49.4373,41752.0
2015-07-17 14:30:00,58.35,58.36,58.29,58.3,63917.0,49.4288,49.4373,49.378,49.3864,63917.0
2015-07-17 15:00:00,58.3,58.36,58.27,58.36,56988.0,49.3864,49.4373,49.361,49.4373,56988.0
2015-07-17 15:30:00,58.35,58.39,58.32,58.38,347996.0,49.4288,49.4627,49.4034,49.4542,347996.0
2015-07-20 09:30:00,58.36,58.54,58.19,58.21,156769.0,49.4373,49.5897,49.2932,49.3102,156769.0
2015-07-20 10:00:00,58.21,58.45,58.12,58.43,135741.0,49.3102,49.5135,49.234,49.4966,135741.0
2015-07-20 10:30:00,58.43,58.48,58.37,58.48,64973.0,49.4966,49.5389,49.4457,49.5389,64973.0
2015-07-20 11:00:00,58.48,58.56,58.45,58.53,41591.0,49.5389,49.6067,49.5135,49.5813,41591.0
2015-07-20 11:30:00,58.54,58.57,58.51,58.54,57869.0,49.5897,49.6152,49.5643,49.5897,57869.0
2015-07-20 12:00:00,58.54,58.6,58.52,58.56,29939.0,49.5897,49.6406,49.5728,49.6067,29939.0
2015-07-20 12:30:00,58.56,58.65,58.55,58.63,48347.0,49.6067,49.6829,49.5982,49.666,48347.0
2015-07-20 13:00:00,58.62,58.64,58.58,58.64,21070.0,49.6575,49.6744,49.6236,49.6744,21070.0
2015-07-20 13:30:00,58.63,58.67,58.58,58.58,34867.0,49.666,49.6999,49.6236,49.6236,34867.0
2015-07-20 14:00:00,58.59,58.64,58.57,58.64,34771.0,49.6321,49.6744,49.6152,49.6744,34771.0
2015-07-20 14:30:00,58.63,58.65,58.54,58.55,39403.0,49.666,49.6829,49.5897,49.5982,39403.0
2015-07-20 15:00:00,58.56,58.56,58.43,58.43,166593.0,49.6067,49.6067,49.4966,49.4966,166593.0
2015-07-20 15:30:00,58.44,58.49,58.41,58.45,210976.0,49.505,49.5474,49.4796,49.5135,210976.0
2015-07-21 09:30:00,58.47,58.7,58.42,58.69,76891.0,49.5304,49.7253,49.4881,49.7168,76891.0
2015-07-21 10:00:00,58.71,58.81,58.66,58.76,66140.0,49.7337,49.8185,49.6914,49.7761,66140.0
2015-07-21 10:30:00,58.76,58.76,58.51,58.58,84733.0,49.7761,49.7761,49.5643,49.6236,84733.0
2015-07-21 11:00:00,58.57,58.59,58.38,58.4,62400.0,49.6152,49.6321,49.4542,49.4711,62400.0
2015-07-21 11:30:00,58.41,58.44,58.35,58.39,37196.0,49.4796,49.505,49.4288,49.4627,37196.0
2015-07-21 12:00:00,58.4,58.41,58.33,58.39,56356.0,49.4711,49.4796,49.4118,49.4627,56356.0
2015-07-21 12:30:00,58.39,58.41,58.27,58.32,37453.0,49.4627,49.4796,49.361,49.4034,37453.0
2015-07-21 13:00:00,58.32,58.33,58.24,58.29,47588.0,49.4034,49.4118,49.3356,49.378,47588.0
2015-07-21 13:30:00,58.29,58.35,58.24,58.35,28077.0,49.378,49.4288,49.3356,49.4288,28077.0
2015-07-21 14:00:00,58.35,58.44,58.27,58.43,41303.0,49.4288,49.505,49.361,49.4966,41303.0
2015-07-21 14:30:00,58.44,58.44,58.34,58.39,51347.0,49.505,49.505,49.4203,49.4627,51347.0
2015-07-21 15:00:00,58.4,58.46,58.37,58.45,81428.0,49.4711,49.522,49.4457,49.5135,81428.0
2015-07-21 15:30:00,58.44,58.54,58.43,58.44,251557.0,49.505,49.5897,49.4966,49.505,251557.0
2015-07-22 09:30:00,58.26,58.76,58.26,58.75,188496.0,49.3525,49.7761,49.3525,49.7676,188496.0
2015-07-22 10:00:00,58.74,58.83,58.71,58.72,112420.0,49.7592,49.8354,49.7337,49.7422,112420.0
2015-07-22 10:30:00,58.72,58.72,58.48,58.51,145240.0,49.7422,49.7422,49.5389,49.5643,145240.0
2015-07-22 11:00:00,58.51,58.52,58.41,58.43,65442.0,49.5643,49.5728,49.4796,49.4966,65442.0
2015-07-22 11:30:00,58.42,58.47,58.4,58.44,51300.0,49.4881,49.5304,49.4711,49.505,51300.0
2015-07-22 12:00:00,58.44,58.54,58.42,58.47,95011.0,49.505,49.5897,49.4881,49.5304,95011.0
2015-07-22 12:30:00,58.47,58.52,58.44,58.52,59840.0,49.5304,49.5728,49.505,49.5728,59840.0
2015-07-22 13:00:00,58.52,58.59,58.51,58.55,48749.0,49.5728,49.6321,49.5643,49.5982,48749.0
2015-07-22 13:30:00,58.56,58.59,58.53,58.55,37031.0,49.6067,49.6321,49.5813,49.5982,37031.0
2015-07-22 14:00:00,58.54,58.6,58.51,58.56,48403.0,49.5897,49.6406,49.5643,49.6067,48403.0
2015-07-22 14:30:00,58.56,58.6,58.55,58.57,52991.0,49.6067,49.6406,49.5982,49.6152,52991.0
2015-07-22 15:00:00,58.57,58.59,58.53,58.55,68817.0,49.6152,49.6321,49.5813,49.5982,68817.0
2015-07-22 15:30:00,58.54,58.63,58.47,58.61,282255.0,49.5897,49.666,49.5304,49.649,282255.0
2015-07-23 09:30:00,58.55,58.69,58.45,58.48,91875.0,49.5982,49.7168,49.5135,49.5389,91875.0
2015-07-23 10:00:00,58.48,58.61,58.4,58.61,44689.0,49.5389,49.649,49.4711,49.649,44689.0
2015-07-23 10:30:00,58.62,58.63,58.55,58.59,34221.0,49.6575,49.666,49.5982,49.6321,34221.0
2015-07-23 11:00:00,58.6,58.61,58.53,58.54,41251.0,49.6406,49.649,49.5813,49.5897,41251.0
2015-07-23 11:30:00,58.54,58.55,58.36,58.39,58632.0,49.5897,49.5982,49.4373,49.4627,58632.0
2015-07-23 12:00:00,58.39,58.4,58.28,58.33,56020.0,49.4627,49.4711,49.3695,49.4118,56020.0
2015-07-23 12:30:00,58.32,58.39,58.29,58.37,20643.0,49.4034,49.4627,49.378,49.4457,20643.0
2015-07-23 13:00:00,58.37,58.39,58.32,58.37,32073.0,49.4457,49.4627,49.4034,49.4457,32073.0
2015-07-23 13:30:00,58.37,58.51,58.36,58.5,36399.0,49.4457,49.5643,49.4373,49.5559,36399.0
2015-07-23 14:00:00,58.5,58.51,58.44,58.46,41332.0,49.5559,49.5643,49.505,49.522,41332.0
2015-07-23 14:30:00,58.46,58.51,58.35,58.39,43448.0,49.522,49.5643,49.4288,49.4627,43448.0
2015-07-23 15:00:00,58.39,58.39,58.31,58.39,60792.0,49.4627,49.4627,49.3949,49.4627,60792.0
2015-07-23 15:30:00,58.39,58.49,58.37,58.45,248143.0,49.4627,49.5474,49.4457,49.5135,248143.0
2015-07-24 09:30:00,58.28,58.52,58.28,58.47,125692.0,49.3695,49.5728,49.3695,49.5304,125692.0
2015-07-24 10:00:00,58.47,58.47,58.34,58.4,99033.0,49.5304,49.5304,49.4203,49.4711,99033.0
2015-07-24 10:30:00,58.4,58.5,58.32,58.48,102351.0,49.4711,49.5559,49.4034,49.5389,102351.0
2015-07-24 11:00:00,58.48,58.51,58.37,58.39,95685.0,49.5389,49.5643,49.4457,49.4627,95685.0
2015-07-24 11:30:00,58.4,58.53,58.36,58.44,101926.0,49.4711,49.5813,49.4373,49.505,101926.0
2015-07-24 12:00:00,58.44,58.51,58.44,58.47,59892.0,49.505,49.5643,49.505,49.5304,59892.0
2015-07-24 12:30:00,58.48,58.53,58.42,58.48,58539.0,49.5389,49.5813,49.4881,49.5389,58539.0
2015-07-24 13:00:00,58.48,58.5,58.4,58.46,56958.0,49.5389,49.5559,49.4711,49.522,56958.0
2015-07-24 13:30:00,58.46,58.46,58.3,58.37,63034.0,49.522,49.522,49.3864,49.4457,63034.0
2015-07-24 14:00:00,58.37,58.39,58.26,58.37,81179.0,49.4457,49.4627,49.3525,49.4457,81179.0
2015-07-24 14:30:00,58.37,58.42,58.32,58.36,137151.0,49.4457,49.4881,49.4034,49.4373,137151.0
2015-07-24 15:00:00,58.36,58.38,58.27,58.27,144788.0,49.4373,49.4542,49.361,49.361,144788.0
2015-07-24 15:30:00,58.28,58.35,58.2,58.26,292048.0,49.3695,49.4288,49.3017,49.3525,292048.0
2015-07-27 09:30:00,58.04,58.17,57.75,58.0,153144.0,49.1662,49.2763,48.9205,49.1323,153144.0
2015-07-27 10:00:00,57.99,58.08,57.84,58.06,119748.0,49.1238,49.2001,48.9968,49.1831,119748.0
2015-07-27 10:30:00,58.06,58.28,58.06,58.16,114431.0,49.1831,49.3695,49.1831,49.2678,114431.0
2015-07-27 11:00:00,58.16,58.32,58.13,58.21,88744.0,49.2678,49.4034,49.2424,49.3102,88744.0
2015-07-27 11:30:00,58.22,58.34,58.21,58.31,86746.0,49.3187,49.4203,49.3102,49.3949,86746.0
2015-07-27 12:00:00,58.31,58.32,58.18,58.22,65722.0,49.3949,49.4034,49.2848,49.3187,65722.0
2015-07-27 12:30:00,58.23,58.26,58.08,58.1,55921.0,49.3271,49.3525,49.2001,49.217,55921.0
2015-07-27 13:00:00,58.11,58.17,58.0,58.01,47884.0,49.2255,49.2763,49.1323,49.1408,47884.0
2015-07-27 13:30:00,58.01,58.1,57.97,58.06,56065.0,49.1408,49.217,49.1069,49.1831,56065.0
2015-07-27 14:00:00,58.06,58.29,58.04,58.17,123884.0,49.1831,49.378,49.1662,49.2763,123884.0
2015-07-27 14:30:00,58.17,58.19,58.08,58.13,99455.0,49.2763,49.2932,49.2001,49.2424,99455.0
2015-07-27 15:00:00,58.12,58.13,58.01,58.06,178202.0,49.234,49.2424,49.1408,49.1831,178202.0
2015-07-27 15:30:00,58.06,58.12,58.01,58.08,359862.0,49.1831,49.234,49.1408,49.2001,359862.0
2015-07-28 09:30:00,57.85,58.1,57.4,57.97,488427.0,49.0052,49.217,48.624,49.1069,488427.0
2015-07-28 10:00:00,57.96,57.97,57.6,57.68,206087.0,49.0984,49.1069,48.7935,48.8612,206087.0
2015-07-28 10:30:00,57.68,57.73,57.55,57.65,142782.0,48.8612,48.9036,48.7511,48.8358,142782.0
2015-07-28 11:00:00,57.66,57.67,57.43,57.56,224470.0,48.8443,48.8528,48.6494,48.7596,224470.0
2015-07-28 11:30:00,57.57,57.61,57.42,57.49,92688.0,48.768,48.8019,48.641,48.7003,92688.0
2015-07-28 12:00:00,57.49,57.54,57.4,57.5,101718.0,48.7003,48.7426,48.624,48.7087,101718.0
2015-07-28 12:30:00,57.51,57.53,57.42,57.51,246955.0,48.7172,48.7342,48.641,48.7172,246955.0
2015-07-28 13:00:00,57.51,57.63,57.44,57.55,73655.0,48.7172,48.8189,48.6579,48.7511,73655.0
2015-07-28 13:30:00,57.56,57.56,57.4,57.45,81739.0,48.7596,48.7596,48.624,48.6664,81739.0
2015-07-28 14:00:00,57.45,57.51,57.39,57.48,176647.0,48.6664,48.7172,48.6156,48.6918,176647.0
2015-07-28 14:30:00,57.48,57.48,57.41,57.47,121033.0,48.6918,48.6918,48.6325,48.6833,121033.0
2015-07-28 15:00:00,57.46,57.47,57.37,57.38,273643.0,48.6749,48.6833,48.5986,48.6071,273643.0
2015-07-28 15:30:00,57.39,57.4,57.32,57.36,404343.0,48.6156,48.624,48.5563,48.5901,404343.0
2015-07-29 09:30:00,57.34,57.49,57.26,57.49,145890.0,48.5732,48.7003,48.5054,48.7003,145890.0
2015-07-29 10:00:00,57.49,57.53,57.37,57.5,138583.0,48.7003,48.7342,48.5986,48.7087,138583.0
2015-07-29 10:30:00,57.5,57.67,57.46,57.66,131793.0,48.7087,48.8528,48.6749,48.8443,131793.0
2015-07-29 11:00:00,57.66,57.78,57.63,57.72,98012.0,48.8443,48.9459,48.8189,48.8951,98012.0
2015-07-29 11:30:00,57.73,57.81,57.65,57.68,91011.0,48.9036,48.9713,48.8358,48.8612,91011.0
2015-07-29 12:00:00,57.69,57.73,57.67,57.71,81719.0,48.8697,48.9036,48.8528,48.8866,81719.0
2015-07-29 12:30:00,57.7,57.74,57.55,57.56,96891.0,48.8782,48.9121,48.7511,48.7596,96891.0
2015-07-29 13:00:00,57.56,57.57,57.47,57.54,68211.0,48.7596,48.768,48.6833,48.7426,68211.0
2015-07-29 13:30:00,57.54,57.61,57.5,57.56,65729.0,48.7426,48.8019,48.7087,48.7596,65729.0
2015-07-29 14:00:00,57.55,57.71,57.44,57.68,210019.0,48.7511,48.8866,48.6579,48.8612,210019.0
2015-07-29 14:30:00,57.69,57.8,57.67,57.79,237360.0,48.8697,48.9629,48.8528,48.9544,237360.0
2015-07-29 15:00:00,57.79,57.94,57.78,57.88,389892.0,48.9544,49.0815,48.9459,49.0306,389892.0
2015-07-29 15:30:00,57.87,58.0,57.81,57.95,346446.0,49.0222,49.1323,48.9713,49.0899,346446.0
2015-07-30 09:30:00,57.79,58.01,57.74,57.99,93176.0,48.9544,49.1408,48.9121,49.1238,93176.0
2015-07-30 10:00:00,57.99,58.09,57.94,58.07,68571.0,49.1238,49.2085,49.0815,49.1916,68571.0
2015-07-30 10:30:00,58.07,58.17,57.99,58.01,79822.0,49.1916,49.2763,49.1238,49.1408,79822.0
2015-07-30 11:00:00,58.01,58.3,57.95,58.21,79470.0,49.1408,49.3864,49.0899,49.3102,79470.0
2015-07-30 11:30:00,58.22,58.27,58.12,58.13,59364.0,49.3187,49.361,49.234,49.2424,59364.0
2015-07-30 12:00:00,58.14,58.26,58.13,58.23,107866.0,49.2509,49.3525,49.2424,49.3271,107866.0
2015-07-30 12:30:00,58.23,58.25,58.17,58.22,74909.0,49.3271,49.3441,49.2763,49.3187,74909.0
2015-07-30 13:00:00,58.23,58.28,58.19,58.25,47306.0,49.3271,49.3695,49.2932,49.3441,47306.0
2015-07-30 13:30:00,58.25,58.26,58.14,58.19,55232.0,49.3441,49.3525,49.2509,49.2932,55232.0
2015-07-30 14:00:00,58.19,58.24,58.14,58.21,84308.0,49.2932,49.3356,49.2509,49.3102,84308.0
2015-07-30 14:30:00,58.21,58.21,58.11,58.17,96352.0,49.3102,49.3102,49.2255,49.2763,96352.0
2015-07-30 15:00:00,58.17,58.25,58.15,58.21,128552.0,49.2763,49.3441,49.2594,49.3102,128552.0
2015-07-30 15:30:00,58.22,58.25,58.15,58.16,259478.0,49.3187,49.3441,49.2594,49.2678,259478.0
2015-07-31 09:30:00,58.31,58.31,57.99,58.11,104978.0,49.3949,49.3949,49.1238,49.2255,104978.0
2015-07-31 10:00:00,58.11,58.33,58.1,58.23,79227.0,49.2255,49.4118,49.217,49.3271,79227.0
2015-07-31 10:30:00,58.23,58.29,58.11,58.26,155622.0,49.3271,49.378,49.2255,49.3525,155622.0
2015-07-31 11:00:00,58.25,58.26,58.16,58.19,64627.0,49.3441,49.3525,49.2678,49.2932,64627.0
2015-07-31 11:30:00,58.2,58.24,58.19,58.22,51707.0,49.3017,49.3356,49.2932,49.3187,51707.0
2015-07-31 12:00:00,58.22,58.22,58.13,58.19,62489.0,49.3187,49.3187,49.2424,49.2932,62489.0
2015-07-31 12:30:00,58.19,58.23,58.15,58.22,50854.0,49.2932,49.3271,49.2594,49.3187,50854.0
2015-07-31 13:00:00,58.23,58.26,58.15,58.15,55519.0,49.3271,49.3525,49.2594,49.2594,55519.0
2015-07-31 13:30:00,58.16,58.17,58.14,58.15,52218.0,49.2678,49.2763,49.2509,49.2594,52218.0
2015-07-31 14:00:00,58.16,58.22,58.03,58.09,108699.0,49.2678,49.3187,49.1577,49.2085,108699.0
2015-07-31 14:30:00,58.09,58.12,58.02,58.02,117725.0,49.2085,49.234,49.1492,49.1492,117725.0
2015-07-31 15:00:00,58.02,58.07,57.98,57.98,134683.0,49.1492,49.1916,49.1154,49.1154,134683.0
2015-07-31 15:30:00,57.98,58.0,57.88,57.96,317074.0,49.1154,49.1323,49.0306,49.0984,317074.0
2015-08-03 09:30:00,58.09,58.14,57.67,57.84,125889.0,49.2085,49.2509,48.8528,48.9968,125889.0
2015-08-03 10:00:00,57.83,57.85,57.6,57.64,58583.0,48.9883,49.0052,48.7935,48.8273,58583.0
2015-08-03 10:30:00,57.64,57.71,57.53,57.7,57273.0,48.8273,48.8866,48.7342,48.8782,57273.0
2015-08-03 11:00:00,57.7,57.83,57.66,57.83,50614.0,48.8782,48.9883,48.8443,48.9883,50614.0
2015-08-03 11:30:00,57.83,57.88,57.79,57.8,43900.0,48.9883,49.0306,48.9544,48.9629,43900.0
2015-08-03 12:00:00,57.81,57.85,57.75,57.82,46120.0,48.9713,49.0052,48.9205,48.9798,46120.0
2015-08-03 12:30:00,57.82,57.82,57.54,57.54,66233.0,48.9798,48.9798,48.7426,48.7426,66233.0
2015-08-03 13:00:00,57.54,57.58,57.49,57.58,66348.0,48.7426,48.7765,48.7003,48.7765,66348.0
2015-08-03 13:30:00,57.58,57.67,57.56,57.61,47521.0,48.7765,48.8528,48.7596,48.8019,47521.0
2015-08-03 14:00:00,57.6,57.64,57.57,57.61,62979.0,48.7935,48.8273,48.768,48.8019,62979.0
2015-08-03 14:30:00,57.61,57.66,57.56,57.58,56879.0,48.8019,48.8443,48.7596,48.7765,56879.0
2015-08-03 15:00:00,57.59,57.72,57.59,57.72,86999.0,48.785,48.8951,48.785,48.8951,86999.0
2015-08-03 15:30:00,57.72,57.88,57.66,57.87,203161.0,48.8951,49.0306,48.8443,49.0222,203161.0
2015-08-04 09:30:00,57.79,58.03,57.74,58.03,119966.0,48.9544,49.1577,48.9121,49.1577,119966.0
2015-08-04 10:00:00,58.04,58.12,57.87,58.07,84826.0,49.1662,49.234,49.0222,49.1916,84826.0
2015-08-04 10:30:00,58.08,58.11,57.98,58.01,59701.0,49.2001,49.2255,49.1154,49.1408,59701.0
2015-08-04 11:00:00,58.01,58.08,58.0,58.05,53329.0,49.1408,49.2001,49.1323,49.1747,53329.0
2015-08-04 11:30:00,58.05,58.11,58.03,58.1,43960.0,49.1747,49.2255,49.1577,49.217,43960.0
2015-08-04 12:00:00,58.1,58.13,58.06,58.07,64282.0,49.217,49.2424,49.1831,49.1916,64282.0
2015-08-04 12:30:00,58.08,58.11,57.94,57.95,30892.0,49.2001,49.2255,49.0815,49.0899,30892.0
2015-08-04 13:00:00,57.95,58.06,57.92,58.06,35966.0,49.0899,49.1831,49.0645,49.1831,35966.0
2015-08-04 13:30:00,58.06,58.12,57.9,57.92,47726.0,49.1831,49.234,49.0476,49.0645,47726.0
2015-08-04 14:00:00,57.91,57.94,57.84,57.88,42227.0,49.0561,49.0815,48.9968,49.0306,42227.0
2015-08-04 14:30:00,57.88,58.01,57.87,58.01,42484.0,49.0306,49.1408,49.0222,49.1408,42484.0
2015-08-04 15:00:00,58.02,58.04,57.92,57.98,82387.0,49.1492,49.1662,49.0645,49.1154,82387.0
2015-08-04 15:30:00,57.97,58.0,57.83,57.9,192527.0,49.1069,49.1323,48.9883,49.0476,192527.0
2015-08-05 09:30:00,58.29,58.44,58.07,58.33,78317.0,49.378,49.505,49.1916,49.4118,78317.0
2015-08-05 10:00:00,58.34,58.48,58.29,58.38,76013.0,49.4203,49.5389,49.378,49.4542,76013.0
2015-08-05 10:30:00,58.38,58.41,58.32,58.38,60838.0,49.4542,49.4796,49.4034,49.4542,60838.0
2015-08-05 11:00:00,58.39,58.47,58.36,58.47,74901.0,49.4627,49.5304,49.4373,49.5304,74901.0
2015-08-05 11:30:00,58.47,58.48,58.33,58.35,49766.0,49.5304,49.5389,49.4118,49.4288,49766.0
2015-08-05 12:00:00,58.37,58.37,58.25,58.27,42100.0,49.4457,49.4457,49.3441,49.361,42100.0
2015-08-05 12:30:00,58.27,58.36,58.22,58.36,63365.0,49.361,49.4373,49.3187,49.4373,63365.0
2015-08-05 13:00:00,58.37,58.37,58.23,58.29,37888.0,49.4457,49.4457,49.3271,49.378,37888.0
2015-08-05 13:30:00,58.3,58.38,58.26,58.36,48913.0,49.3864,49.4542,49.3525,49.4373,48913.0
2015-08-05 14:00:00,58.36,58.47,58.32,58.46,57193.0,49.4373,49.5304,49.4034,49.522,57193.0
2015-08-05 14:30:00,58.46,58.46,58.35,58.37,69995.0,49.522,49.522,49.4288,49.4457,69995.0
2015-08-05 15:00:00,58.37,58.45,58.36,58.4,80482.0,49.4457,49.5135,49.4373,49.4711,80482.0
2015-08-05 15:30:00,58.39,58.39,58.29,58.3,177823.0,49.4627,49.4627,49.378,49.3864,177823.0
2015-08-06 09:30:00,58.46,58.59,58.26,58.52,133001.0,49.522,49.6321,49.3525,49.5728,133001.0
2015-08-06 10:00:00,58.52,58.52,58.3,58.3,65849.0,49.5728,49.5728,49.3864,49.3864,65849.0
2015-08-06 10:30:00,58.3,58.39,58.26,58.37,98377.0,49.3864,49.4627,49.3525,49.4457,98377.0
2015-08-06 11:00:00,58.38,58.38,58.27,58.3,76760.0,49.4542,49.4542,49.361,49.3864,76760.0
2015-08-06 11:30:00,58.3,58.3,58.06,58.08,73408.0,49.3864,49.3864,49.1831,49.2001,73408.0
2015-08-06 12:00:00,58.08,58.15,58.02,58.06,47051.0,49.2001,49.2594,49.1492,49.1831,47051.0
2015-08-06 12:30:00,58.07,58.07,57.96,57.98,52947.0,49.1916,49.1916,49.0984,49.1154,52947.0
2015-08-06 13:00:00,57.98,57.99,57.9,57.94,112258.0,49.1154,49.1238,49.0476,49.0815,112258.0
2015-08-06 13:30:00,57.95,57.96,57.79,57.8,68003.0,49.0899,49.0984,48.9544,48.9629,68003.0
2015-08-06 14:00:00,57.8,57.92,57.74,57.89,78066.0,48.9629,49.0645,48.9121,49.0391,78066.0
2015-08-06 14:30:00,57.88,57.9,57.83,57.85,72733.0,49.0306,49.0476,48.9883,49.0052,72733.0
2015-08-06 15:00:00,57.85,57.87,57.79,57.81,83007.0,49.0052,49.0222,48.9544,48.9713,83007.0
2015-08-06 15:30:00,57.81,57.88,57.76,57.85,211531.0,48.9713,49.0306,48.929,49.0052,211531.0
2015-08-07 09:30:00,57.7,58.29,57.48,57.5,130473.0,48.8782,49.378,48.6918,48.7087,130473.0
2015-08-07 10:00:00,57.5,57.53,57.27,57.35,155249.0,48.7087,48.7342,48.5139,48.5817,155249.0
2015-08-07 10:30:00,57.36,57.57,57.36,57.49,101858.0,48.5901,48.768,48.5901,48.7003,101858.0
2015-08-07 11:00:00,57.49,57.55,57.36,57.5,133718.0,48.7003,48.7511,48.5901,48.7087,133718.0
2015-08-07 11:30:00,57.5,57.53,57.44,57.53,102378.0,48.7087,48.7342,48.6579,48.7342,102378.0
2015-08-07 12:00:00,57.55,57.6,57.53,57.55,37876.0,48.7511,48.7935,48.7342,48.7511,37876.0
2015-08-07 12:30:00,57.55,57.6,57.51,57.56,40966.0,48.7511,48.7935,48.7172,48.7596,40966.0
2015-08-07 13:00:00,57.56,57.58,57.49,57.53,39958.0,48.7596,48.7765,48.7003,48.7342,39958.0
2015-08-07 13:30:00,57.53,57.63,57.52,57.61,50844.0,48.7342,48.8189,48.7257,48.8019,50844.0
2015-08-07 14:00:00,57.61,57.66,57.55,57.61,48913.0,48.8019,48.8443,48.7511,48.8019,48913.0
2015-08-07 14:30:00,57.62,57.71,57.61,57.7,50591.0,48.8104,48.8866,48.8019,48.8782,50591.0
2015-08-07 15:00:00,57.69,57.85,57.68,57.84,75512.0,48.8697,49.0052,48.8612,48.9968,75512.0
2015-08-07 15:30:00,57.84,57.87,57.77,57.82,215113.0,48.9968,49.0222,48.9375,48.9798,215113.0
2015-08-10 09:30:00,58.18,58.72,58.18,58.59,121633.0,49.2848,49.7422,49.2848,49.6321,121633.0
2015-08-10 10:00:00,58.62,58.64,58.54,58.6,69083.0,49.6575,49.6744,49.5897,49.6406,69083.0
2015-08-10 10:30:00,58.6,58.64,58.53,58.63,100147.0,49.6406,49.6744,49.5813,49.666,100147.0
2015-08-10 11:00:00,58.64,58.75,58.63,58.66,60361.0,49.6744,49.7676,49.666,49.6914,60361.0
2015-08-10 11:30:00,58.66,58.68,58.62,58.62,37593.0,49.6914,49.7083,49.6575,49.6575,37593.0
2015-08-10 12:00:00,58.61,58.66,58.61,58.63,33279.0,49.649,49.6914,49.649,49.666,33279.0
2015-08-10 12:30:00,58.63,58.66,58.6,58.65,27999.0,49.666,49.6914,49.6406,49.6829,27999.0
2015-08-10 13:00:00,58.65,58.73,58.64,58.68,39030.0,49.6829,49.7507,49.6744,49.7083,39030.0
2015-08-10 13:30:00,58.69,58.69,58.61,58.64,24659.0,49.7168,49.7168,49.649,49.6744,24659.0
2015-08-10 14:00:00,58.64,58.65,58.55,58.58,60485.0,49.6744,49.6829,49.5982,49.6236,60485.0
2015-08-10 14:30:00,58.58,58.65,58.56,58.56,75326.0,49.6236,49.6829,49.6067,49.6067,75326.0
2015-08-10 15:00:00,58.55,58.58,58.5,58.5,66911.0,49.5982,49.6236,49.5559,49.5559,66911.0
2015-08-10 15:30:00,58.51,58.57,58.48,58.57,191742.0,49.5643,49.6152,49.5389,49.6152,191742.0
2015-08-11 09:30:00,58.13,58.34,57.85,57.91,101095.0,49.2424,49.4203,49.0052,49.0561,101095.0
2015-08-11 10:00:00,57.9,58.03,57.85,57.98,187634.0,49.0476,49.1577,49.0052,49.1154,187634.0
2015-08-11 10:30:00,57.99,58.13,57.92,58.07,105302.0,49.1238,49.2424,49.0645,49.1916,105302.0
2015-08-11 11:00:00,58.07,58.08,57.93,57.96,169527.0,49.1916,49.2001,49.073,49.0984,169527.0
2015-08-11 11:30:00,57.96,57.99,57.84,57.86,92567.0,49.0984,49.1238,48.9968,49.0137,92567.0
2015-08-11 12:00:00,57.86,57.94,57.86,57.9,48588.0,49.0137,49.0815,49.0137,49.0476,48588.0
2015-08-11 12:30:00,57.89,57.99,57.89,57.97,36984.0,49.0391,49.1238,49.0391,49.1069,36984.0
2015-08-11 13:00:00,57.96,57.99,57.88,57.99,95489.0,49.0984,49.1238,49.0306,49.1238,95489.0
2015-08-11 13:30:00,57.99,58.07,57.97,58.05,120980.0,49.1238,49.1916,49.1069,49.1747,120980.0
2015-08-11 14:00:00,58.04,58.12,58.02,58.08,62915.0,49.1662,49.234,49.1492,49.2001,62915.0
2015-08-11 14:30:00,58.08,58.16,58.03,58.15,66026.0,49.2001,49.2678,49.1577,49.2594,66026.0
2015-08-11 15:00:00,58.15,58.22,58.12,58.22,194017.0,49.2594,49.3187,49.234,49.3187,194017.0
2015-08-11 15:30:00,58.22,58.24,58.11,58.15,243963.0,49.3187,49.3356,49.2255,49.2594,243963.0
2015-08-12 09:30:00,57.75,58.11,57.43,57.53,122138.0,48.9205,49.2255,48.6494,48.7342,122138.0
2015-08-12 10:00:00,57.53,57.54,57.12,57.21,149121.0,48.7342,48.7426,48.3868,48.4631,149121.0
2015-08-12 10:30:00,57.2,57.35,57.15,57.19,107199.0,48.4546,48.5817,48.4123,48.4461,107199.0
2015-08-12 11:00:00,57.2,57.39,57.19,57.31,87993.0,48.4546,48.6156,48.4461,48.5478,87993.0
2015-08-12 11:30:00,57.3,57.31,57.1,57.1,78488.0,48.5393,48.5478,48.3699,48.3699,78488.0
2015-08-12 12:00:00,57.11,57.28,57.07,57.28,64861.0,48.3784,48.5224,48.3445,48.5224,64861.0
2015-08-12 12:30:00,57.29,57.36,57.25,57.26,61016.0,48.5309,48.5901,48.497,48.5054,61016.0
2015-08-12 13:00:00,57.26,57.56,57.26,57.52,87024.0,48.5054,48.7596,48.5054,48.7257,87024.0
2015-08-12 13:30:00,57.52,57.64,57.49,57.63,78369.0,48.7257,48.8273,48.7003,48.8189,78369.0
2015-08-12 14:00:00,57.62,57.62,57.43,57.46,86616.0,48.8104,48.8104,48.6494,48.6749,86616.0
2015-08-12 14:30:00,57.47,57.7,57.47,57.7,70899.0,48.6833,48.8782,48.6833,48.8782,70899.0
2015-08-12 15:00:00,57.69,57.82,57.64,57.8,104612.0,48.8697,48.9798,48.8273,48.9629,104612.0
2015-08-12 15:30:00,57.81,57.86,57.71,57.78,197500.0,48.9713,49.0137,48.8866,48.9459,197500.0
2015-08-13 09:30:00,57.65,58.0,57.65,57.74,78806.0,48.8358,49.1323,48.8358,48.9121,78806.0
2015-08-13 10:00:00,57.74,57.85,57.59,57.84,58480.0,48.9121,49.0052,48.785,48.9968,58480.0
2015-08-13 10:30:00,57.85,57.98,57.81,57.81,64821.0,49.0052,49.1154,48.9713,48.9713,64821.0
2015-08-13 11:00:00,57.81,57.91,57.7,57.86,71277.0,48.9713,49.0561,48.8782,49.0137,71277.0
2015-08-13 11:30:00,57.86,57.94,57.81,57.89,42930.0,49.0137,49.0815,48.9713,49.0391,42930.0
2015-08-13 12:00:00,57.9,58.02,57.89,58.02,33421.0,49.0476,49.1492,49.0391,49.1492,33421.0
2015-08-13 12:30:00,58.02,58.02,57.9,57.96,40506.0,49.1492,49.1492,49.0476,49.0984,40506.0
2015-08-13 13:00:00,57.96,58.08,57.95,58.08,37853.0,49.0984,49.2001,49.0899,49.2001,37853.0
2015-08-13 13:30:00,58.08,58.1,57.92,57.93,45111.0,49.2001,49.217,49.0645,49.073,45111.0
2015-08-13 14:00:00,57.93,57.97,57.9,57.95,93960.0,49.073,49.1069,49.0476,49.0899,93960.0
2015-08-13 14:30:00,57.95,57.98,57.92,57.93,57287.0,49.0899,49.1154,49.0645,49.073,57287.0
2015-08-13 15:00:00,57.94,57.96,57.81,57.82,79765.0,49.0815,49.0984,48.9713,48.9798,79765.0
2015-08-13 15:30:00,57.83,57.83,57.71,57.73,213994.0,48.9883,48.9883,48.8866,48.9036,213994.0
2015-08-14 09:30:00,57.59,58.11,57.59,58.1,77566.0,48.785,49.2255,48.785,49.217,77566.0
2015-08-14 10:00:00,58.11,58.11,57.99,58.0,74301.0,49.2255,49.2255,49.1238,49.1323,74301.0
2015-08-14 10:30:00,58.0,58.04,57.9,57.92,102957.0,49.1323,49.1662,49.0476,49.0645,102957.0
2015-08-14 11:00:00,57.92,57.93,57.78,57.87,41770.0,49.0645,49.073,48.9459,49.0222,41770.0
2015-08-14 11:30:00,57.87,58.01,57.86,57.95,48077.0,49.0222,49.1408,49.0137,49.0899,48077.0
2015-08-14 12:00:00,57.94,57.95,57.86,57.89,35150.0,49.0815,49.0899,49.0137,49.0391,35150.0
2015-08-14 12:30:00,57.89,57.95,57.84,57.89,39518.0,49.0391,49.0899,48.9968,49.0391,39518.0
2015-08-14 13:00:00,57.89,58.09,57.87,58.07,34345.0,49.0391,49.2085,49.0222,49.1916,34345.0
2015-08-14 13:30:00,58.07,58.1,57.98,58.04,31520.0,49.1916,49.217,49.1154,49.1662,31520.0
2015-08-14 14:00:00,58.04,58.07,58.01,58.01,38966.0,49.1662,49.1916,49.1408,49.1408,38966.0
2015-08-14 14:30:00,58.02,58.06,57.98,58.04,39945.0,49.1492,49.1831,49.1154,49.1662,39945.0
2015-08-14 15:00:00,58.04,58.15,58.03,58.15,62618.0,49.1662,49.2594,49.1577,49.2594,62618.0
2015-08-14 15:30:00,58.15,58.18,58.11,58.18,131307.0,49.2594,49.2848,49.2255,49.2848,131307.0
2015-08-17 09:30:00,57.79,57.86,57.59,57.69,161767.0,48.9544,49.0137,48.785,48.8697,161767.0
2015-08-17 10:00:00,57.67,57.98,57.65,57.93,75163.0,48.8528,49.1154,48.8358,49.073,75163.0
2015-08-17 10:30:00,57.93,58.06,57.9,58.05,57373.0,49.073,49.1831,49.0476,49.1747,57373.0
2015-08-17 11:00:00,58.05,58.19,58.05,58.16,55843.0,49.1747,49.2932,49.1747,49.2678,55843.0
2015-08-17 11:30:00,58.16,58.2,58.14,58.17,39709.0,49.2678,49.3017,49.2509,49.2763,39709.0
2015-08-17 12:00:00,58.17,58.25,58.16,58.19,45533.0,49.2763,49.3441,49.2678,49.2932,45533.0
2015-08-17 12:30:00,58.19,58.3,58.19,58.3,24167.0,49.2932,49.3864,49.2932,49.3864,24167.0
2015-08-17 13:00:00,58.3,58.38,58.3,58.38,42315.0,49.3864,49.4542,49.3864,49.4542,42315.0
2015-08-17 13:30:00,58.38,58.43,58.35,58.35,49926.0,49.4542,49.4966,49.4288,49.4288,49926.0
2015-08-17 14:00:00,58.35,58.36,58.24,58.24,58602.0,49.4288,49.4373,49.3356,49.3356,58602.0
2015-08-17 14:30:00,58.24,58.32,58.24,58.31,54957.0,49.3356,49.4034,49.3356,49.3949,54957.0
2015-08-17 15:00:00,58.31,58.33,58.28,58.3,75869.0,49.3949,49.4118,49.3695,49.3864,75869.0
2015-08-17 15:30:00,58.3,58.32,58.27,58.32,129749.0,49.3864,49.4034,49.361,49.4034,129749.0
2015-08-18 09:30:00,58.25,58.35,58.17,58.18,88936.0,49.3441,49.4288,49.2763,49.2848,88936.0
2015-08-18 10:00:00,58.19,58.3,58.17,58.19,76724.0,49.2932,49.3864,49.2763,49.2932,76724.0
2015-08-18 10:30:00,58.2,58.22,58.12,58.2,66449.0,49.3017,49.3187,49.234,49.3017,66449.0
2015-08-18 11:00:00,58.21,58.23,58.11,58.17,43561.0,49.3102,49.3271,49.2255,49.2763,43561.0
2015-08-18 11:30:00,58.17,58.19,58.13,58.16,24084.0,49.2763,49.2932,49.2424,49.2678,24084.0
2015-08-18 12:00:00,58.16,58.29,58.14,58.28,26513.0,49.2678,49.378,49.2509,49.3695,26513.0
2015-08-18 12:30:00,58.28,58.29,58.18,58.18,23893.0,49.3695,49.378,49.2848,49.2848,23893.0
2015-08-18 13:00:00,58.18,58.22,58.16,58.22,27774.0,49.2848,49.3187,49.2678,49.3187,27774.0
2015-08-18 13:30:00,58.21,58.25,58.16,58.18,45201.0,49.3102,49.3441,49.2678,49.2848,45201.0
2015-08-18 14:00:00,58.17,58.21,58.15,58.2,29321.0,49.2763,49.3102,49.2594,49.3017,29321.0
2015-08-18 14:30:00,58.21,58.28,58.19,58.2,86715.0,49.3102,49.3695,49.2932,49.3017,86715.0
2015-08-18 15:00:00,58.21,58.26,58.2,58.25,45880.0,49.3102,49.3525,49.3017,49.3441,45880.0
2015-08-18 15:30:00,58.26,58.3,58.22,58.3,178704.0,49.3525,49.3864,49.3187,49.3864,178704.0
2015-08-19 09:30:00,57.97,58.1,57.69,57.78,137913.0,49.1069,49.217,48.8697,48.9459,137913.0
2015-08-19 10:00:00,57.79,57.91,57.77,57.87,79428.0,48.9544,49.0561,48.9375,49.0222,79428.0
2015-08-19 10:30:00,57.86,57.9,57.68,57.69,107780.0,49.0137,49.0476,48.8612,48.8697,107780.0
2015-08-19 11:00:00,57.7,57.85,57.61,57.66,96905.0,48.8782,49.0052,48.8019,48.8443,96905.0
2015-08-19 11:30:00,57.65,57.71,57.57,57.63,54567.0,48.8358,48.8866,48.768,48.8189,54567.0
2015-08-19 12:00:00,57.64,57.66,57.51,57.58,51854.0,48.8273,48.8443,48.7172,48.7765,51854.0
2015-08-19 12:30:00,57.57,57.7,57.56,57.64,48167.0,48.768,48.8782,48.7596,48.8273,48167.0
2015-08-19 13:00:00,57.65,57.82,57.64,57.73,44617.0,48.8358,48.9798,48.8273,48.9036,44617.0
2015-08-19 13:30:00,57.71,57.87,57.67,57.69,64736.0,48.8866,49.0222,48.8528,48.8697,64736.0
2015-08-19 14:00:00,57.69,58.11,57.69,57.99,115025.0,48.8697,49.2255,48.8697,49.1238,115025.0
2015-08-19 14:30:00,58.0,58.02,57.73,57.77,66420.0,49.1323,49.1492,48.9036,48.9375,66420.0
2015-08-19 15:00:00,57.77,57.88,57.68,57.84,99435.0,48.9375,49.0306,48.8612,48.9968,99435.0
2015-08-19 15:30:00,57.85,57.9,57.68,57.68,313610.0,49.0052,49.0476,48.8612,48.8612,313610.0
2015-08-20 09:30:00,57.18,57.35,57.01,57.07,192152.0,48.4377,48.5817,48.2937,48.3445,192152.0
2015-08-20 10:00:00,57.08,57.1,56.95,56.99,178194.0,48.353,48.3699,48.2428,48.2767,178194.0
2015-08-20 10:30:00,57.0,57.24,56.98,57.17,98874.0,48.2852,48.4885,48.2682,48.4292,98874.0
2015-08-20 11:00:00,57.17,57.23,57.07,57.14,77135.0,48.4292,48.48,48.3445,48.4038,77135.0
2015-08-20 11:30:00,57.15,57.16,57.04,57.08,75035.0,48.4123,48.4207,48.3191,48.353,75035.0
2015-08-20 12:00:00,57.09,57.09,56.88,56.93,105868.0,48.3614,48.3614,48.1835,48.2259,105868.0
2015-08-20 12:30:00,56.93,57.05,56.92,56.99,131313.0,48.2259,48.3275,48.2174,48.2767,131313.0
2015-08-20 13:00:00,56.98,57.16,56.97,57.12,89293.0,48.2682,48.4207,48.2598,48.3868,89293.0
2015-08-20 13:30:00,57.12,57.14,57.0,57.11,55521.0,48.3868,48.4038,48.2852,48.3784,55521.0
2015-08-20 14:00:00,57.09,57.1,56.95,56.98,98421.0,48.3614,48.3699,48.2428,48.2682,98421.0
2015-08-20 14:30:00,56.99,57.01,56.88,56.91,88173.0,48.2767,48.2937,48.1835,48.2089,88173.0
2015-08-20 15:00:00,56.91,56.98,56.87,56.96,133025.0,48.2089,48.2682,48.1751,48.2513,133025.0
2015-08-20 15:30:00,56.96,57.04,56.68,56.72,397897.0,48.2513,48.3191,48.0141,48.048,397897.0
2015-08-21 09:30:00,56.27,56.61,56.18,56.52,323025.0,47.6668,47.9548,47.5906,47.8786,323025.0
2015-08-21 10:00:00,56.52,56.66,56.43,56.44,130380.0,47.8786,47.9972,47.8023,47.8108,130380.0
2015-08-21 10:30:00,56.45,56.46,56.08,56.14,207594.0,47.8193,47.8278,47.5058,47.5567,207594.0
2015-08-21 11:00:00,56.14,56.16,55.88,55.96,149602.0,47.5567,47.5736,47.3364,47.4042,149602.0
2015-08-21 11:30:00,55.95,56.07,55.78,56.05,137966.0,47.3957,47.4974,47.2517,47.4804,137966.0
2015-08-21 12:00:00,56.05,56.18,56.0,56.05,173572.0,47.4804,47.5906,47.4381,47.4804,173572.0
2015-08-21 12:30:00,56.06,56.14,55.78,55.78,91128.0,47.4889,47.5567,47.2517,47.2517,91128.0
2015-08-21 13:00:00,55.78,56.01,55.7,56.0,144281.0,47.2517,47.4466,47.1839,47.4381,144281.0
2015-08-21 13:30:00,56.0,56.13,55.9,56.11,120919.0,47.4381,47.5482,47.3534,47.5313,120919.0
2015-08-21 14:00:00,56.1,56.16,55.84,55.95,125167.0,47.5228,47.5736,47.3025,47.3957,125167.0
2015-08-21 14:30:00,55.95,55.99,55.56,55.66,164075.0,47.3957,47.4296,47.0654,47.1501,164075.0
2015-08-21 15:00:00,55.65,55.7,55.37,55.55,230553.0,47.1416,47.1839,46.9044,47.0569,230553.0
2015-08-21 15:30:00,55.55,55.63,55.29,55.3,783110.0,47.0569,47.1247,46.8366,46.8451,783110.0
2015-08-24 09:30:00,53.15,54.16,50.9,53.19,495263.0,45.0238,45.8794,43.1178,45.0577,495263.0
2015-08-24 10:00:00,53.22,54.22,52.99,53.69,344239.0,45.0831,45.9302,44.8883,45.4813,344239.0
2015-08-24 10:30:00,53.68,53.9,53.33,53.71,395251.0,45.4728,45.6592,45.1763,45.4982,395251.0
2015-08-24 11:00:00,53.72,53.79,53.34,53.44,292066.0,45.5067,45.566,45.1848,45.2695,292066.0
2015-08-24 11:30:00,53.44,54.31,53.4,54.18,286444.0,45.2695,46.0065,45.2356,45.8963,286444.0
2015-08-24 12:00:00,54.17,54.23,53.92,54.15,254668.0,45.8879,45.9387,45.6761,45.8709,254668.0
2015-08-24 12:30:00,54.17,54.25,53.99,54.17,213474.0,45.8879,45.9556,45.7354,45.8879,213474.0
2015-08-24 13:00:00,54.16,54.32,54.01,54.14,221184.0,45.8794,46.0149,45.7523,45.8625,221184.0
2015-08-24 13:30:00,54.12,54.12,53.69,53.69,264577.0,45.8455,45.8455,45.4813,45.4813,264577.0
2015-08-24 14:00:00,53.72,53.77,53.3,53.43,216505.0,45.5067,45.549,45.1509,45.261,216505.0
2015-08-24 14:30:00,53.43,53.64,52.67,52.7,277094.0,45.261,45.4389,44.6172,44.6426,277094.0
2015-08-24 15:00:00,52.69,52.99,52.51,52.57,498689.0,44.6342,44.8883,44.4817,44.5325,498689.0
2015-08-24 15:30:00,52.57,53.54,52.48,52.67,855406.0,44.5325,45.3542,44.4563,44.6172,855406.0
2015-08-25 09:30:00,53.93,54.12,53.49,53.64,379605.0,45.6846,45.8455,45.3118,45.4389,379605.0
2015-08-25 10:00:00,53.64,53.74,53.46,53.56,265963.0,45.4389,45.5236,45.2864,45.3711,265963.0
2015-08-25 10:30:00,53.55,53.7,53.45,53.61,182270.0,45.3627,45.4897,45.278,45.4135,182270.0
2015-08-25 11:00:00,53.61,53.93,53.61,53.89,353707.0,45.4135,45.6846,45.4135,45.6507,353707.0
2015-08-25 11:30:00,53.88,53.95,53.75,53.76,201459.0,45.6422,45.7015,45.5321,45.5406,201459.0
2015-08-25 12:00:00,53.76,53.89,53.72,53.77,146777.0,45.5406,45.6507,45.5067,45.549,146777.0
2015-08-25 12:30:00,53.76,53.83,53.58,53.6,122324.0,45.5406,45.5999,45.3881,45.405,122324.0
2015-08-25 13:00:00,53.59,53.68,53.15,53.18,172360.0,45.3965,45.4728,45.0238,45.0492,172360.0
2015-08-25 13:30:00,53.17,53.36,53.16,53.26,148534.0,45.0408,45.2017,45.0323,45.117,148534.0
2015-08-25 14:00:00,53.25,53.42,53.19,53.33,134309.0,45.1085,45.2525,45.0577,45.1763,134309.0
2015-08-25 14:30:00,53.32,53.47,53.17,53.37,138780.0,45.1678,45.2949,45.0408,45.2102,138780.0
2015-08-25 15:00:00,53.37,53.45,52.89,52.94,378588.0,45.2102,45.278,44.8036,44.8459,378588.0
2015-08-25 15:30:00,52.92,52.97,51.74,51.86,1260396.0,44.829,44.8713,43.8294,43.9311,1260396.0
2015-08-26 09:30:00,53.27,53.27,52.38,52.63,300613.0,45.1255,45.1255,44.3715,44.5833,300613.0
2015-08-26 10:00:00,52.63,52.85,52.2,52.59,199035.0,44.5833,44.7697,44.2191,44.5494,199035.0
2015-08-26 10:30:00,52.6,52.74,52.38,52.47,270988.0,44.5579,44.6765,44.3715,44.4478,270988.0
2015-08-26 11:00:00,52.46,52.46,52.22,52.29,139126.0,44.4393,44.4393,44.236,44.2953,139126.0
2015-08-26 11:30:00,52.3,52.4,52.02,52.22,125936.0,44.3038,44.3885,44.0666,44.236,125936.0
2015-08-26 12:00:00,52.2,52.24,52.03,52.06,138966.0,44.2191,44.253,44.0751,44.1005,138966.0
2015-08-26 12:30:00,52.06,52.38,51.95,52.38,181012.0,44.1005,44.3715,44.0073,44.3715,181012.0
2015-08-26 13:00:00,52.39,52.55,52.26,52.55,126954.0,44.38,44.5156,44.2699,44.5156,126954.0
2015-08-26 13:30:00,52.55,52.73,52.45,52.68,151378.0,44.5156,44.668,44.4308,44.6257,151378.0
2015-08-26 14:00:00,52.68,52.7,52.36,52.49,154839.0,44.6257,44.6426,44.3546,44.4647,154839.0
2015-08-26 14:30:00,52.49,52.87,52.44,52.77,236577.0,44.4647,44.7866,44.4224,44.7019,236577.0
2015-08-26 15:00:00,52.77,53.29,52.67,53.12,299879.0,44.7019,45.1424,44.6172,44.9984,299879.0
2015-08-26 15:30:00,53.13,53.48,53.1,53.37,668036.0,45.0069,45.3034,44.9815,45.2102,668036.0
2015-08-27 09:30:00,53.91,54.02,53.66,53.72,265452.0,45.6676,45.7608,45.4558,45.5067,265452.0
2015-08-27 10:00:00,53.72,53.83,53.59,53.78,148807.0,45.5067,45.5999,45.3965,45.5575,148807.0
2015-08-27 10:30:00,53.78,54.05,53.69,54.02,122849.0,45.5575,45.7862,45.4813,45.7608,122849.0
2015-08-27 11:00:00,54.01,54.17,53.99,54.15,150955.0,45.7523,45.8879,45.7354,45.8709,150955.0
2015-08-27 11:30:00,54.15,54.29,54.07,54.29,147159.0,45.8709,45.9895,45.8032,45.9895,147159.0
2015-08-27 12:00:00,54.29,54.47,54.26,54.45,71568.0,45.9895,46.142,45.9641,46.1251,71568.0
2015-08-27 12:30:00,54.46,54.61,54.39,54.61,73578.0,46.1335,46.2606,46.0742,46.2606,73578.0
2015-08-27 13:00:00,54.61,54.68,54.53,54.62,101007.0,46.2606,46.3199,46.1928,46.2691,101007.0
2015-08-27 13:30:00,54.62,54.71,54.54,54.7,107107.0,46.2691,46.3453,46.2013,46.3368,107107.0
2015-08-27 14:00:00,54.7,54.71,54.32,54.37,153121.0,46.3368,46.3453,46.0149,46.0573,153121.0
2015-08-27 14:30:00,54.37,54.46,53.9,53.93,180956.0,46.0573,46.1335,45.6592,45.6846,180956.0
2015-08-27 15:00:00,53.96,54.19,53.72,54.17,296414.0,45.71,45.9048,45.5067,45.8879,296414.0
2015-08-27 15:30:00,54.19,54.65,54.07,54.64,381096.0,45.9048,46.2945,45.8032,46.286,381096.0
2015-08-28 09:30:00,54.38,54.73,54.27,54.42,243600.0,46.0658,46.3623,45.9726,46.0996,243600.0
2015-08-28 10:00:00,54.44,54.46,54.11,54.2,101205.0,46.1166,46.1335,45.837,45.9133,101205.0
2015-08-28 10:30:00,54.2,54.26,54.07,54.09,276772.0,45.9133,45.9641,45.8032,45.8201,276772.0
2015-08-28 11:00:00,54.1,54.33,54.08,54.3,209835.0,45.8286,46.0234,45.8116,45.998,209835.0
2015-08-28 11:30:00,54.3,54.39,53.98,54.04,79807.0,45.998,46.0742,45.7269,45.7777,79807.0
2015-08-28 12:00:00,54.03,54.08,53.94,54.04,83689.0,45.7693,45.8116,45.693,45.7777,83689.0
2015-08-28 12:30:00,54.04,54.09,53.98,54.0,149148.0,45.7777,45.8201,45.7269,45.7439,149148.0
2015-08-28 13:00:00,54.01,54.04,53.92,53.92,200559.0,45.7523,45.7777,45.6761,45.6761,200559.0
2015-08-28 13:30:00,53.92,54.03,53.88,53.95,169243.0,45.6761,45.7693,45.6422,45.7015,169243.0
2015-08-28 14:00:00,53.95,54.09,53.91,53.97,154098.0,45.7015,45.8201,45.6676,45.7185,154098.0
2015-08-28 14:30:00,53.97,54.07,53.9,53.99,182743.0,45.7185,45.8032,45.6592,45.7354,182743.0
2015-08-28 15:00:00,53.98,54.03,53.87,53.91,224598.0,45.7269,45.7693,45.6337,45.6676,224598.0
2015-08-28 15:30:00,53.91,54.14,53.77,54.11,524252.0,45.6676,45.8625,45.549,45.837,524252.0
2015-08-31 09:30:00,53.88,53.91,53.67,53.69,140875.0,45.6422,45.6676,45.4643,45.4813,140875.0
2015-08-31 10:00:00,53.7,53.84,53.57,53.8,91860.0,45.4897,45.6083,45.3796,45.5744,91860.0
2015-08-31 10:30:00,53.8,53.83,53.72,53.74,124948.0,45.5744,45.5999,45.5067,45.5236,124948.0
2015-08-31 11:00:00,53.74,53.77,53.6,53.69,125663.0,45.5236,45.549,45.405,45.4813,125663.0
2015-08-31 11:30:00,53.7,53.88,53.65,53.84,140687.0,45.4897,45.6422,45.4474,45.6083,140687.0
2015-08-31 12:00:00,53.84,53.94,53.76,53.94,130964.0,45.6083,45.693,45.5406,45.693,130964.0
2015-08-31 12:30:00,53.93,53.96,53.86,53.86,66301.0,45.6846,45.71,45.6253,45.6253,66301.0
2015-08-31 13:00:00,53.85,53.9,53.78,53.85,57332.0,45.6168,45.6592,45.5575,45.6168,57332.0
2015-08-31 13:30:00,53.85,53.85,53.77,53.82,62329.0,45.6168,45.6168,45.549,45.5914,62329.0
2015-08-31 14:00:00,53.82,53.89,53.73,53.85,83373.0,45.5914,45.6507,45.5151,45.6168,83373.0
2015-08-31 14:30:00,53.86,53.9,53.7,53.73,128204.0,45.6253,45.6592,45.4897,45.5151,128204.0
2015-08-31 15:00:00,53.73,53.85,53.66,53.72,247066.0,45.5151,45.6168,45.4558,45.5067,247066.0
2015-08-31 15:30:00,53.71,53.91,53.68,53.72,554751.0,45.4982,45.6676,45.4728,45.5067,554751.0
2015-09-01 09:30:00,52.65,52.82,52.4,52.55,274891.0,44.6003,44.7443,44.3885,44.5156,274891.0
2015-09-01 10:00:00,52.55,52.7,52.37,52.7,133181.0,44.5156,44.6426,44.3631,44.6426,133181.0
2015-09-01 10:30:00,52.7,52.73,52.46,52.54,162431.0,44.6426,44.668,44.4393,44.5071,162431.0
2015-09-01 11:00:00,52.55,52.66,52.43,52.51,114115.0,44.5156,44.6087,44.4139,44.4817,114115.0
2015-09-01 11:30:00,52.5,52.62,52.49,52.53,112454.0,44.4732,44.5749,44.4647,44.4986,112454.0
2015-09-01 12:00:00,52.54,52.59,52.43,52.45,113197.0,44.5071,44.5494,44.4139,44.4308,113197.0
2015-09-01 12:30:00,52.45,52.45,52.21,52.22,115395.0,44.4308,44.4308,44.2275,44.236,115395.0
2015-09-01 13:00:00,52.22,52.39,52.16,52.31,131992.0,44.236,44.38,44.1852,44.3123,131992.0
2015-09-01 13:30:00,52.3,52.35,52.24,52.32,84287.0,44.3038,44.3461,44.253,44.3207,84287.0
2015-09-01 14:00:00,52.32,52.32,52.14,52.23,113249.0,44.3207,44.3207,44.1682,44.2445,113249.0
2015-09-01 14:30:00,52.22,52.42,52.22,52.22,132864.0,44.236,44.4054,44.236,44.236,132864.0
2015-09-01 15:00:00,52.23,52.3,52.05,52.08,195862.0,44.2445,44.3038,44.092,44.1174,195862.0
2015-09-01 15:30:00,52.07,52.24,51.88,52.11,654178.0,44.1089,44.253,43.948,44.1428,654178.0
2015-09-02 09:30:00,52.77,52.95,52.4,52.42,203576.0,44.7019,44.8544,44.3885,44.4054,203576.0
2015-09-02 10:00:00,52.4,52.5,52.23,52.25,96058.0,44.3885,44.4732,44.2445,44.2614,96058.0
2015-09-02 10:30:00,52.25,52.39,52.17,52.36,83450.0,44.2614,44.38,44.1937,44.3546,83450.0
2015-09-02 11:00:00,52.38,52.42,52.24,52.32,97483.0,44.3715,44.4054,44.253,44.3207,97483.0
2015-09-02 11:30:00,52.33,52.35,52.14,52.2,82412.0,44.3292,44.3461,44.1682,44.2191,82412.0
2015-09-02 12:00:00,52.2,52.27,52.12,52.24,76087.0,44.2191,44.2784,44.1513,44.253,76087.0
2015-09-02 12:30:00,52.23,52.43,52.23,52.43,88602.0,44.2445,44.4139,44.2445,44.4139,88602.0
2015-09-02 13:00:00,52.44,52.48,52.32,52.46,72006.0,44.4224,44.4563,44.3207,44.4393,72006.0
2015-09-02 13:30:00,52.47,52.47,52.32,52.39,58325.0,44.4478,44.4478,44.3207,44.38,58325.0
2015-09-02 14:00:00,52.4,52.53,52.34,52.45,114257.0,44.3885,44.4986,44.3377,44.4308,114257.0
2015-09-02 14:30:00,52.45,52.48,52.27,52.34,87772.0,44.4308,44.4563,44.2784,44.3377,87772.0
2015-09-02 15:00:00,52.34,52.43,52.25,52.41,126934.0,44.3377,44.4139,44.2614,44.397,126934.0
2015-09-02 15:30:00,52.43,52.77,52.41,52.75,352391.0,44.4139,44.7019,44.397,44.685,352391.0
2015-09-03 09:30:00,52.88,53.06,52.83,53.01,148079.0,44.7951,44.9476,44.7527,44.9052,148079.0
2015-09-03 10:00:00,53.02,53.16,52.97,53.13,98219.0,44.9137,45.0323,44.8713,45.0069,98219.0
2015-09-03 10:30:00,53.13,53.32,53.05,53.31,164850.0,45.0069,45.1678,44.9391,45.1594,164850.0
2015-09-03 11:00:00,53.3,53.38,53.21,53.28,105612.0,45.1509,45.2187,45.0746,45.1339,105612.0
2015-09-03 11:30:00,53.28,53.34,53.2,53.31,64971.0,45.1339,45.1848,45.0662,45.1594,64971.0
2015-09-03 12:00:00,53.31,53.34,53.23,53.29,58098.0,45.1594,45.1848,45.0916,45.1424,58098.0
2015-09-03 12:30:00,53.29,53.29,53.15,53.19,71977.0,45.1424,45.1424,45.0238,45.0577,71977.0
2015-09-03 13:00:00,53.18,53.26,53.03,53.22,89430.0,45.0492,45.117,44.9222,45.0831,89430.0
2015-09-03 13:30:00,53.21,53.21,52.99,52.99,74696.0,45.0746,45.0746,44.8883,44.8883,74696.0
2015-09-03 14:00:00,52.99,53.13,52.96,53.12,101886.0,44.8883,45.0069,44.8629,44.9984,101886.0
2015-09-03 14:30:00,53.12,53.23,53.08,53.15,97631.0,44.9984,45.0916,44.9645,45.0238,97631.0
2015-09-03 15:00:00,53.15,53.2,53.01,53.02,139247.0,45.0238,45.0662,44.9052,44.9137,139247.0
2015-09-03 15:30:00,53.01,53.15,52.88,53.02,307432.0,44.9052,45.0238,44.7951,44.9137,307432.0
2015-09-04 09:30:00,52.26,52.53,52.01,52.04,305206.0,44.2699,44.4986,44.0581,44.0835,305206.0
2015-09-04 10:00:00,52.03,52.12,51.98,52.02,544123.0,44.0751,44.1513,44.0327,44.0666,544123.0
2015-09-04 10:30:00,52.01,52.12,51.91,51.96,300989.0,44.0581,44.1513,43.9734,44.0158,300989.0
2015-09-04 11:00:00,51.96,52.07,51.95,52.04,254470.0,44.0158,44.1089,44.0073,44.0835,254470.0
2015-09-04 11:30:00,52.04,52.16,51.97,52.02,169244.0,44.0835,44.1852,44.0242,44.0666,169244.0
2015-09-04 12:00:00,52.02,52.04,51.85,51.86,146471.0,44.0666,44.0835,43.9226,43.9311,146471.0
2015-09-04 12:30:00,51.86,52.01,51.85,51.96,188749.0,43.9311,44.0581,43.9226,44.0158,188749.0
2015-09-04 13:00:00,51.97,51.99,51.75,51.79,191462.0,44.0242,44.0412,43.8379,43.8718,191462.0
2015-09-04 13:30:00,51.79,51.85,51.77,51.81,129671.0,43.8718,43.9226,43.8548,43.8887,129671.0
2015-09-04 14:00:00,51.81,51.85,51.74,51.81,238118.0,43.8887,43.9226,43.8294,43.8887,238118.0
2015-09-04 14:30:00,51.8,51.91,51.75,51.91,167645.0,43.8802,43.9734,43.8379,43.9734,167645.0
2015-09-04 15:00:00,51.91,52.01,51.83,51.95,259296.0,43.9734,44.0581,43.9056,44.0073,259296.0
2015-09-04 15:30:00,51.96,52.29,51.94,52.0,396830.0,44.0158,44.2953,43.9988,44.0496,396830.0
2015-09-08 09:30:00,53.31,53.61,53.1,53.41,674061.0,45.1594,45.4135,44.9815,45.2441,674061.0
2015-09-08 10:00:00,53.41,53.58,53.4,53.52,516222.0,45.2441,45.3881,45.2356,45.3373,516222.0
2015-09-08 10:30:00,53.53,53.61,53.31,53.46,280815.0,45.3457,45.4135,45.1594,45.2864,280815.0
2015-09-08 11:00:00,53.45,53.59,53.39,53.46,290550.0,45.278,45.3965,45.2271,45.2864,290550.0
2015-09-08 11:30:00,53.47,53.58,53.43,53.51,299301.0,45.2949,45.3881,45.261,45.3288,299301.0
2015-09-08 12:00:00,53.51,53.9,53.48,53.88,217704.0,45.3288,45.6592,45.3034,45.6422,217704.0
2015-09-08 12:30:00,53.89,53.99,53.85,53.85,237122.0,45.6507,45.7354,45.6168,45.6168,237122.0
2015-09-08 13:00:00,53.85,53.88,53.79,53.82,400161.0,45.6168,45.6422,45.566,45.5914,400161.0
2015-09-08 13:30:00,53.82,54.09,53.78,54.08,168248.0,45.5914,45.8201,45.5575,45.8116,168248.0
2015-09-08 14:00:00,54.09,54.31,54.08,54.19,232930.0,45.8201,46.0065,45.8116,45.9048,232930.0
2015-09-08 14:30:00,54.2,54.42,54.15,54.42,340421.0,45.9133,46.0996,45.8709,46.0996,340421.0
2015-09-08 15:00:00,54.42,54.45,54.17,54.22,230849.0,46.0996,46.1251,45.8879,45.9302,230849.0
2015-09-08 15:30:00,54.23,54.29,54.16,54.26,692537.0,45.9387,45.9895,45.8794,45.9641,692537.0
2015-09-09 09:30:00,54.65,54.99,54.45,54.48,234343.0,46.2945,46.5825,46.1251,46.1505,234343.0
2015-09-09 10:00:00,54.49,54.63,54.48,54.59,336978.0,46.1589,46.2775,46.1505,46.2437,336978.0
2015-09-09 10:30:00,54.59,54.62,54.39,54.47,253421.0,46.2437,46.2691,46.0742,46.142,253421.0
2015-09-09 11:00:00,54.47,54.59,54.27,54.28,201643.0,46.142,46.2437,45.9726,45.9811,201643.0
2015-09-09 11:30:00,54.28,54.33,54.19,54.32,163775.0,45.9811,46.0234,45.9048,46.0149,163775.0
2015-09-09 12:00:00,54.33,54.57,54.3,54.51,126775.0,46.0234,46.2267,45.998,46.1759,126775.0
2015-09-09 12:30:00,54.53,54.55,54.3,54.32,100040.0,46.1928,46.2098,45.998,46.0149,100040.0
2015-09-09 13:00:00,54.32,54.38,54.21,54.22,134214.0,46.0149,46.0658,45.9218,45.9302,134214.0
2015-09-09 13:30:00,54.22,54.23,53.97,53.98,138663.0,45.9302,45.9387,45.7185,45.7269,138663.0
2015-09-09 14:00:00,53.99,54.08,53.94,53.99,186217.0,45.7354,45.8116,45.693,45.7354,186217.0
2015-09-09 14:30:00,53.99,54.1,53.93,54.07,185121.0,45.7354,45.8286,45.6846,45.8032,185121.0
2015-09-09 15:00:00,54.08,54.17,53.93,53.95,335773.0,45.8116,45.8879,45.6846,45.7015,335773.0
2015-09-09 15:30:00,53.96,53.96,53.58,53.69,944958.0,45.71,45.71,45.3881,45.4813,944958.0
2015-09-10 09:30:00,53.4,53.79,53.36,53.44,243059.0,45.2356,45.566,45.2017,45.2695,243059.0
2015-09-10 10:00:00,53.47,53.51,53.33,53.42,211349.0,45.2949,45.3288,45.1763,45.2525,211349.0
2015-09-10 10:30:00,53.43,53.77,53.41,53.68,217113.0,45.261,45.549,45.2441,45.4728,217113.0
2015-09-10 11:00:00,53.68,53.7,53.36,53.42,215136.0,45.4728,45.4897,45.2017,45.2525,215136.0
2015-09-10 11:30:00,53.44,53.63,53.42,53.57,178415.0,45.2695,45.4304,45.2525,45.3796,178415.0
2015-09-10 12:00:00,53.57,53.71,53.55,53.58,131434.0,45.3796,45.4982,45.3627,45.3881,131434.0
2015-09-10 12:30:00,53.58,53.69,53.55,53.66,121542.0,45.3881,45.4813,45.3627,45.4558,121542.0
2015-09-10 13:00:00,53.66,53.88,53.61,53.87,127971.0,45.4558,45.6422,45.4135,45.6337,127971.0
2015-09-10 13:30:00,53.87,53.99,53.86,53.95,243818.0,45.6337,45.7354,45.6253,45.7015,243818.0
2015-09-10 14:00:00,53.96,53.99,53.87,53.94,156668.0,45.71,45.7354,45.6337,45.693,156668.0
2015-09-10 14:30:00,53.94,53.99,53.85,53.85,149429.0,45.693,45.7354,45.6168,45.6168,149429.0
2015-09-10 15:00:00,53.85,53.86,53.62,53.66,251344.0,45.6168,45.6253,45.422,45.4558,251344.0
2015-09-10 15:30:00,53.66,53.67,53.45,53.6,702169.0,45.4558,45.4643,45.278,45.405,702169.0
2015-09-11 09:30:00,53.47,53.57,53.22,53.29,152496.0,45.2949,45.3796,45.0831,45.1424,152496.0
2015-09-11 10:00:00,53.27,53.53,53.25,53.44,101497.0,45.1255,45.3457,45.1085,45.2695,101497.0
2015-09-11 10:30:00,53.44,53.57,53.4,53.44,106248.0,45.2695,45.3796,45.2356,45.2695,106248.0
2015-09-11 11:00:00,53.44,53.56,53.4,53.47,139740.0,45.2695,45.3711,45.2356,45.2949,139740.0
2015-09-11 11:30:00,53.47,53.74,53.4,53.7,156057.0,45.2949,45.5236,45.2356,45.4897,156057.0
2015-09-11 12:00:00,53.71,53.95,53.7,53.87,119156.0,45.4982,45.7015,45.4897,45.6337,119156.0
2015-09-11 12:30:00,53.87,53.94,53.77,53.87,106273.0,45.6337,45.693,45.549,45.6337,106273.0
2015-09-11 13:00:00,53.87,53.87,53.79,53.8,165844.0,45.6337,45.6337,45.566,45.5744,165844.0
2015-09-11 13:30:00,53.8,53.84,53.74,53.81,95239.0,45.5744,45.6083,45.5236,45.5829,95239.0
2015-09-11 14:00:00,53.82,53.88,53.72,53.83,111345.0,45.5914,45.6422,45.5067,45.5999,111345.0
2015-09-11 14:30:00,53.83,53.96,53.82,53.92,129249.0,45.5999,45.71,45.5914,45.6761,129249.0
2015-09-11 15:00:00,53.91,54.04,53.9,53.94,210188.0,45.6676,45.7777,45.6592,45.693,210188.0
2015-09-11 15:30:00,53.93,54.09,53.87,54.07,382094.0,45.6846,45.8201,45.6337,45.8032,382094.0
2015-09-14 09:30:00,54.07,54.15,53.66,53.8,228822.0,45.8032,45.8709,45.4558,45.5744,228822.0
2015-09-14 10:00:00,53.79,53.91,53.71,53.71,115786.0,45.566,45.6676,45.4982,45.4982,115786.0
2015-09-14 10:30:00,53.71,54.03,53.7,53.94,175258.0,45.4982,45.7693,45.4897,45.693,175258.0
2015-09-14 11:00:00,53.95,54.0,53.89,53.94,143865.0,45.7015,45.7439,45.6507,45.693,143865.0
2015-09-14 11:30:00,53.94,54.15,53.93,54.1,195633.0,45.693,45.8709,45.6846,45.8286,195633.0
2015-09-14 12:00:00,54.09,54.1,53.83,53.95,205521.0,45.8201,45.8286,45.5999,45.7015,205521.0
2015-09-14 12:30:00,53.95,54.02,53.85,53.87,95439.0,45.7015,45.7608,45.6168,45.6337,95439.0
2015-09-14 13:00:00,53.87,53.91,53.8,53.86,70983.0,45.6337,45.6676,45.5744,45.6253,70983.0
2015-09-14 13:30:00,53.86,54.08,53.85,54.07,144990.0,45.6253,45.8116,45.6168,45.8032,144990.0
2015-09-14 14:00:00,54.06,54.12,53.99,54.05,195297.0,45.7947,45.8455,45.7354,45.7862,195297.0
2015-09-14 14:30:00,54.05,54.14,53.99,54.1,228381.0,45.7862,45.8625,45.7354,45.8286,228381.0
2015-09-14 15:00:00,54.09,54.14,53.99,54.02,295474.0,45.8201,45.8625,45.7354,45.7608,295474.0
2015-09-14 15:30:00,54.02,54.04,53.87,53.94,463037.0,45.7608,45.7777,45.6337,45.693,463037.0
2015-09-15 09:30:00,54.2,54.22,53.83,54.04,195416.0,45.9133,45.9302,45.5999,45.7777,195416.0
2015-09-15 10:00:00,54.05,54.17,53.97,54.09,185046.0,45.7862,45.8879,45.7185,45.8201,185046.0
2015-09-15 10:30:00,54.1,54.53,54.09,54.52,236353.0,45.8286,46.1928,45.8201,46.1844,236353.0
2015-09-15 11:00:00,54.52,54.62,54.46,54.57,196015.0,46.1844,46.2691,46.1335,46.2267,196015.0
2015-09-15 11:30:00,54.57,54.59,54.43,54.47,105208.0,46.2267,46.2437,46.1081,46.142,105208.0
2015-09-15 12:00:00,54.46,54.68,54.45,54.65,154864.0,46.1335,46.3199,46.1251,46.2945,154864.0
2015-09-15 12:30:00,54.66,54.68,54.58,54.59,113500.0,46.303,46.3199,46.2352,46.2437,113500.0
2015-09-15 13:00:00,54.59,54.74,54.56,54.69,213568.0,46.2437,46.3707,46.2182,46.3284,213568.0
2015-09-15 13:30:00,54.7,54.85,54.67,54.67,137335.0,46.3368,46.4639,46.3114,46.3114,137335.0
2015-09-15 14:00:00,54.67,54.77,54.65,54.69,134696.0,46.3114,46.3961,46.2945,46.3284,134696.0
2015-09-15 14:30:00,54.7,54.81,54.69,54.8,135039.0,46.3368,46.43,46.3284,46.4216,135039.0
2015-09-15 15:00:00,54.8,54.91,54.74,54.75,197943.0,46.4216,46.5147,46.3707,46.3792,197943.0
2015-09-15 15:30:00,54.76,54.8,54.59,54.62,381980.0,46.3877,46.4216,46.2437,46.2691,381980.0
2015-09-16 09:30:00,54.59,54.75,54.52,54.52,128819.0,46.2437,46.3792,46.1844,46.1844,128819.0
2015-09-16 10:00:00,54.53,54.63,54.44,54.54,176325.0,46.1928,46.2775,46.1166,46.2013,176325.0
2015-09-16 10:30:00,54.53,54.57,54.34,54.39,86532.0,46.1928,46.2267,46.0319,46.0742,86532.0
2015-09-16 11:00:00,54.38,54.62,54.35,54.61,124879.0,46.0658,46.2691,46.0404,46.2606,124879.0
2015-09-16 11:30:00,54.62,54.64,54.52,54.64,105037.0,46.2691,46.286,46.1844,46.286,105037.0
2015-09-16 12:00:00,54.63,54.73,54.58,54.71,77222.0,46.2775,46.3623,46.2352,46.3453,77222.0
2015-09-16 12:30:00,54.71,54.73,54.66,54.7,101864.0,46.3453,46.3623,46.303,46.3368,101864.0
2015-09-16 13:00:00,54.69,54.69,54.61,54.62,93602.0,46.3284,46.3284,46.2606,46.2691,93602.0
2015-09-16 13:30:00,54.62,54.73,54.62,54.69,136701.0,46.2691,46.3623,46.2691,46.3284,136701.0
2015-09-16 14:00:00,54.69,54.71,54.61,54.66,158190.0,46.3284,46.3453,46.2606,46.303,158190.0
2015-09-16 14:30:00,54.66,54.8,54.61,54.77,158861.0,46.303,46.4216,46.2606,46.3961,158861.0
2015-09-16 15:00:00,54.78,54.82,54.7,54.74,271571.0,46.4046,46.4385,46.3368,46.3707,271571.0
2015-09-16 15:30:00,54.74,54.77,54.63,54.64,622952.0,46.3707,46.3961,46.2775,46.286,622952.0
2015-09-17 09:30:00,54.72,54.8,54.45,54.75,194503.0,46.3538,46.4216,46.1251,46.3792,194503.0
2015-09-17 10:00:00,54.73,54.87,54.71,54.75,145500.0,46.3623,46.4808,46.3453,46.3792,145500.0
2015-09-17 10:30:00,54.75,54.79,54.68,54.7,193879.0,46.3792,46.4131,46.3199,46.3368,193879.0
2015-09-17 11:00:00,54.7,54.73,54.61,54.66,224920.0,46.3368,46.3623,46.2606,46.303,224920.0
2015-09-17 11:30:00,54.68,54.71,54.59,54.67,138784.0,46.3199,46.3453,46.2437,46.3114,138784.0
2015-09-17 12:00:00,54.66,54.72,54.6,54.71,270078.0,46.303,46.3538,46.2521,46.3453,270078.0
2015-09-17 12:30:00,54.71,54.78,54.68,54.76,177114.0,46.3453,46.4046,46.3199,46.3877,177114.0
2015-09-17 13:00:00,54.76,54.83,54.68,54.75,149132.0,46.3877,46.447,46.3199,46.3792,149132.0
2015-09-17 13:30:00,54.76,54.82,54.63,54.68,196494.0,46.3877,46.4385,46.2775,46.3199,196494.0
2015-09-17 14:00:00,54.68,54.9,54.22,54.56,258623.0,46.3199,46.5063,45.9302,46.2182,258623.0
2015-09-17 14:30:00,54.55,55.1,54.55,54.93,207992.0,46.2098,46.6757,46.2098,46.5317,207992.0
2015-09-17 15:00:00,54.94,54.99,54.19,54.41,290297.0,46.5401,46.5825,45.9048,46.0912,290297.0
2015-09-17 15:30:00,54.42,54.55,54.13,54.25,598068.0,46.0996,46.2098,45.854,45.9556,598068.0
2015-09-18 09:30:00,52.56,53.67,52.56,53.4,739627.0,44.524,45.4643,44.524,45.2356,739627.0
2015-09-18 10:00:00,53.39,53.65,53.3,53.56,177522.0,45.2271,45.4474,45.1509,45.3711,177522.0
2015-09-18 10:30:00,53.55,53.59,53.35,53.44,94506.0,45.3627,45.3965,45.1932,45.2695,94506.0
2015-09-18 11:00:00,53.42,53.58,53.39,53.4,160690.0,45.2525,45.3881,45.2271,45.2356,160690.0
2015-09-18 11:30:00,53.39,53.64,53.35,53.52,237838.0,45.2271,45.4389,45.1932,45.3373,237838.0
2015-09-18 12:00:00,53.52,53.55,53.22,53.35,131089.0,45.3373,45.3627,45.0831,45.1932,131089.0
2015-09-18 12:30:00,53.35,53.36,53.21,53.33,146200.0,45.1932,45.2017,45.0746,45.1763,146200.0
2015-09-18 13:00:00,53.32,53.42,53.22,53.32,127330.0,45.1678,45.2525,45.0831,45.1678,127330.0
2015-09-18 13:30:00,53.33,53.36,53.14,53.17,130752.0,45.1763,45.2017,45.0154,45.0408,130752.0
2015-09-18 14:00:00,53.17,53.35,53.14,53.32,153647.0,45.0408,45.1932,45.0154,45.1678,153647.0
2015-09-18 14:30:00,53.31,53.37,53.19,53.31,137603.0,45.1594,45.2102,45.0577,45.1594,137603.0
2015-09-18 15:00:00,53.31,53.36,53.01,53.15,340649.0,45.1594,45.2017,44.9052,45.0238,340649.0
2015-09-18 15:30:00,53.15,53.16,52.96,53.09,519139.0,45.0238,45.0323,44.8629,44.973,519139.0
2015-09-21 09:30:00,53.49,53.76,53.37,53.51,231125.0,45.3118,45.5406,45.2102,45.3288,231125.0
2015-09-21 10:00:00,53.51,53.61,53.47,53.53,183395.0,45.3288,45.4135,45.2949,45.3457,183395.0
2015-09-21 10:30:00,53.52,53.83,53.52,53.71,249807.0,45.3373,45.5999,45.3373,45.4982,249807.0
2015-09-21 11:00:00,53.72,53.83,53.66,53.8,92607.0,45.5067,45.5999,45.4558,45.5744,92607.0
2015-09-21 11:30:00,53.79,53.81,53.58,53.63,88054.0,45.566,45.5829,45.3881,45.4304,88054.0
2015-09-21 12:00:00,53.63,53.63,53.4,53.56,73703.0,45.4304,45.4304,45.2356,45.3711,73703.0
2015-09-21 12:30:00,53.56,53.57,53.38,53.46,75774.0,45.3711,45.3796,45.2187,45.2864,75774.0
2015-09-21 13:00:00,53.45,53.61,53.43,53.58,85496.0,45.278,45.4135,45.261,45.3881,85496.0
2015-09-21 13:30:00,53.57,53.66,53.52,53.54,79677.0,45.3796,45.4558,45.3373,45.3542,79677.0
2015-09-21 14:00:00,53.54,53.59,53.48,53.52,72963.0,45.3542,45.3965,45.3034,45.3373,72963.0
2015-09-21 14:30:00,53.53,53.81,53.51,53.78,150465.0,45.3457,45.5829,45.3288,45.5575,150465.0
2015-09-21 15:00:00,53.78,53.8,53.64,53.7,232266.0,45.5575,45.5744,45.4389,45.4897,232266.0
2015-09-21 15:30:00,53.71,53.74,53.52,53.67,309766.0,45.4982,45.5236,45.3373,45.4643,309766.0
2015-09-22 09:30:00,52.5,52.95,52.25,52.83,204140.0,44.4732,44.8544,44.2614,44.7527,204140.0
2015-09-22 10:00:00,52.82,52.89,52.65,52.75,181534.0,44.7443,44.8036,44.6003,44.685,181534.0
2015-09-22 10:30:00,52.75,52.75,52.52,52.68,215669.0,44.685,44.685,44.4901,44.6257,215669.0
2015-09-22 11:00:00,52.68,52.79,52.67,52.71,222952.0,44.6257,44.7189,44.6172,44.6511,222952.0
2015-09-22 11:30:00,52.71,52.8,52.66,52.76,123548.0,44.6511,44.7273,44.6087,44.6934,123548.0
2015-09-22 12:00:00,52.75,52.94,52.71,52.76,182135.0,44.685,44.8459,44.6511,44.6934,182135.0
2015-09-22 12:30:00,52.76,52.82,52.64,52.67,110509.0,44.6934,44.7443,44.5918,44.6172,110509.0
2015-09-22 13:00:00,52.66,52.82,52.64,52.64,177208.0,44.6087,44.7443,44.5918,44.5918,177208.0
2015-09-22 13:30:00,52.66,52.83,52.64,52.8,181073.0,44.6087,44.7527,44.5918,44.7273,181073.0
2015-09-22 14:00:00,52.79,52.83,52.68,52.83,175074.0,44.7189,44.7527,44.6257,44.7527,175074.0
2015-09-22 14:30:00,52.83,52.88,52.75,52.85,143414.0,44.7527,44.7951,44.685,44.7697,143414.0
2015-09-22 15:00:00,52.84,52.87,52.73,52.85,140503.0,44.7612,44.7866,44.668,44.7697,140503.0
2015-09-22 15:30:00,52.86,52.99,52.85,52.88,422563.0,44.7782,44.8883,44.7697,44.7951,422563.0
2015-09-23 09:30:00,52.84,53.03,52.71,52.94,105771.0,44.7612,44.9222,44.6511,44.8459,105771.0
2015-09-23 10:00:00,52.94,52.99,52.84,52.94,57897.0,44.8459,44.8883,44.7612,44.8459,57897.0
2015-09-23 10:30:00,52.95,52.98,52.84,52.9,38637.0,44.8544,44.8798,44.7612,44.812,38637.0
2015-09-23 11:00:00,52.89,52.9,52.67,52.69,136353.0,44.8036,44.812,44.6172,44.6342,136353.0
2015-09-23 11:30:00,52.69,52.77,52.64,52.76,128520.0,44.6342,44.7019,44.5918,44.6934,128520.0
2015-09-23 12:00:00,52.75,52.78,52.69,52.77,71485.0,44.685,44.7104,44.6342,44.7019,71485.0
2015-09-23 12:30:00,52.77,52.84,52.75,52.78,32665.0,44.7019,44.7612,44.685,44.7104,32665.0
2015-09-23 13:00:00,52.78,52.85,52.71,52.74,31713.0,44.7104,44.7697,44.6511,44.6765,31713.0
2015-09-23 13:30:00,52.74,53.0,52.74,52.95,54296.0,44.6765,44.8968,44.6765,44.8544,54296.0
2015-09-23 14:00:00,52.96,53.07,52.96,52.99,58508.0,44.8629,44.9561,44.8629,44.8883,58508.0
2015-09-23 14:30:00,52.98,53.06,52.81,52.88,75075.0,44.8798,44.9476,44.7358,44.7951,75075.0
2015-09-23 15:00:00,52.87,52.92,52.77,52.85,74058.0,44.7866,44.829,44.7019,44.7697,74058.0
2015-09-23 15:30:00,52.86,52.92,52.8,52.86,160426.0,44.7782,44.829,44.7273,44.7782,160426.0
2015-09-24 09:30:00,52.26,52.53,52.26,52.38,121336.0,44.2699,44.4986,44.2699,44.3715,121336.0
2015-09-24 10:00:00,52.37,52.49,52.24,52.29,142328.0,44.3631,44.4647,44.253,44.2953,142328.0
2015-09-24 10:30:00,52.27,52.37,52.25,52.28,103067.0,44.2784,44.3631,44.2614,44.2868,103067.0
2015-09-24 11:00:00,52.28,52.41,52.21,52.33,89271.0,44.2868,44.397,44.2275,44.3292,89271.0
2015-09-24 11:30:00,52.33,52.45,52.29,52.42,106129.0,44.3292,44.4308,44.2953,44.4054,106129.0
2015-09-24 12:00:00,52.43,52.47,52.38,52.4,88278.0,44.4139,44.4478,44.3715,44.3885,88278.0
2015-09-24 12:30:00,52.4,52.51,52.21,52.21,122828.0,44.3885,44.4817,44.2275,44.2275,122828.0
2015-09-24 13:00:00,52.22,52.29,52.16,52.24,252215.0,44.236,44.2953,44.1852,44.253,252215.0
2015-09-24 13:30:00,52.25,52.28,52.17,52.21,191163.0,44.2614,44.2868,44.1937,44.2275,191163.0
2015-09-24 14:00:00,52.21,52.23,52.11,52.21,192047.0,44.2275,44.2445,44.1428,44.2275,192047.0
2015-09-24 14:30:00,52.22,52.32,52.08,52.26,266990.0,44.236,44.3207,44.1174,44.2699,266990.0
2015-09-24 15:00:00,52.26,52.32,52.07,52.28,275926.0,44.2699,44.3207,44.1089,44.2868,275926.0
2015-09-24 15:30:00,52.27,52.32,52.12,52.2,523667.0,44.2784,44.3207,44.1513,44.2191,523667.0
2015-09-25 09:30:00,52.74,52.88,52.58,52.82,99580.0,44.6765,44.7951,44.541,44.7443,99580.0
2015-09-25 10:00:00,52.83,52.84,52.6,52.66,63761.0,44.7527,44.7612,44.5579,44.6087,63761.0
2015-09-25 10:30:00,52.65,52.84,52.58,52.84,64958.0,44.6003,44.7612,44.541,44.7612,64958.0
2015-09-25 11:00:00,52.83,52.92,52.79,52.89,55105.0,44.7527,44.829,44.7189,44.8036,55105.0
2015-09-25 11:30:00,52.89,52.91,52.81,52.9,56470.0,44.8036,44.8205,44.7358,44.812,56470.0
2015-09-25 12:00:00,52.9,52.98,52.86,52.96,69571.0,44.812,44.8798,44.7782,44.8629,69571.0
2015-09-25 12:30:00,52.97,53.04,52.95,52.98,42027.0,44.8713,44.9306,44.8544,44.8798,42027.0
2015-09-25 13:00:00,52.99,53.13,52.98,53.03,54593.0,44.8883,45.0069,44.8798,44.9222,54593.0
2015-09-25 13:30:00,53.03,53.08,52.99,53.04,96479.0,44.9222,44.9645,44.8883,44.9306,96479.0
2015-09-25 14:00:00,53.05,53.13,52.84,52.84,90743.0,44.9391,45.0069,44.7612,44.7612,90743.0
2015-09-25 14:30:00,52.84,52.86,52.53,52.61,147117.0,44.7612,44.7782,44.4986,44.5664,147117.0
2015-09-25 15:00:00,52.62,52.63,52.38,52.56,118594.0,44.5749,44.5833,44.3715,44.524,118594.0
2015-09-25 15:30:00,52.55,52.74,52.51,52.66,313102.0,44.5156,44.6765,44.4817,44.6087,313102.0
2015-09-28 09:30:00,52.32,52.49,52.22,52.26,96226.0,44.3207,44.4647,44.236,44.2699,96226.0
2015-09-28 10:00:00,52.25,52.27,52.04,52.19,87932.0,44.2614,44.2784,44.0835,44.2106,87932.0
2015-09-28 10:30:00,52.19,52.19,51.99,52.08,96720.0,44.2106,44.2106,44.0412,44.1174,96720.0
2015-09-28 11:00:00,52.08,52.19,51.91,51.92,45343.0,44.1174,44.2106,43.9734,43.9819,45343.0
2015-09-28 11:30:00,51.93,51.97,51.85,51.9,48376.0,43.9903,44.0242,43.9226,43.9649,48376.0
2015-09-28 12:00:00,51.89,51.92,51.75,51.75,102093.0,43.9565,43.9819,43.8379,43.8379,102093.0
2015-09-28 12:30:00,51.75,51.77,51.63,51.67,91446.0,43.8379,43.8548,43.7362,43.7701,91446.0
2015-09-28 13:00:00,51.67,51.74,51.63,51.67,183764.0,43.7701,43.8294,43.7362,43.7701,183764.0
2015-09-28 13:30:00,51.67,51.76,51.54,51.54,125209.0,43.7701,43.8463,43.66,43.66,125209.0
2015-09-28 14:00:00,51.54,51.6,51.48,51.54,125440.0,43.66,43.7108,43.6092,43.66,125440.0
2015-09-28 14:30:00,51.54,51.6,51.42,51.45,149098.0,43.66,43.7108,43.5583,43.5837,149098.0
2015-09-28 15:00:00,51.45,51.53,51.4,51.48,211821.0,43.5837,43.6515,43.5414,43.6092,211821.0
2015-09-28 15:30:00,51.48,51.73,51.47,51.55,492778.0,43.6092,43.8209,43.6007,43.6684,492778.0
2015-09-29 09:30:00,51.56,51.74,51.46,51.69,166055.0,43.6769,43.8294,43.5922,43.787,166055.0
2015-09-29 10:00:00,51.69,51.77,51.49,51.6,165984.0,43.787,43.8548,43.6176,43.7108,165984.0
2015-09-29 10:30:00,51.6,51.62,51.38,51.49,205867.0,43.7108,43.7277,43.5244,43.6176,205867.0
2015-09-29 11:00:00,51.49,51.52,51.26,51.3,268784.0,43.6176,43.643,43.4228,43.4567,268784.0
2015-09-29 11:30:00,51.3,51.34,51.16,51.23,167504.0,43.4567,43.4906,43.3381,43.3974,167504.0
2015-09-29 12:00:00,51.23,51.26,51.1,51.2,125760.0,43.3974,43.4228,43.2872,43.372,125760.0
2015-09-29 12:30:00,51.2,51.26,51.14,51.18,68547.0,43.372,43.4228,43.3211,43.355,68547.0
2015-09-29 13:00:00,51.19,51.43,51.17,51.4,88394.0,43.3635,43.5668,43.3465,43.5414,88394.0
2015-09-29 13:30:00,51.41,51.52,51.39,51.5,75967.0,43.5499,43.643,43.5329,43.6261,75967.0
2015-09-29 14:00:00,51.5,51.63,51.4,51.6,89882.0,43.6261,43.7362,43.5414,43.7108,89882.0
2015-09-29 14:30:00,51.6,51.65,51.49,51.54,109491.0,43.7108,43.7532,43.6176,43.66,109491.0
2015-09-29 15:00:00,51.53,51.6,51.45,51.47,197362.0,43.6515,43.7108,43.5837,43.6007,197362.0
2015-09-29 15:30:00,51.48,51.84,51.48,51.77,403365.0,43.6092,43.9141,43.6092,43.8548,403365.0
2015-09-30 09:30:00,52.27,52.37,51.99,51.99,126415.0,44.2784,44.3631,44.0412,44.0412,126415.0
2015-09-30 10:00:00,52.01,52.09,51.83,52.03,97997.0,44.0581,44.1259,43.9056,44.0751,97997.0
2015-09-30 10:30:00,52.03,52.08,51.96,52.0,155428.0,44.0751,44.1174,44.0158,44.0496,155428.0
2015-09-30 11:00:00,52.0,52.11,51.94,52.07,99633.0,44.0496,44.1428,43.9988,44.1089,99633.0
2015-09-30 11:30:00,52.07,52.1,51.79,51.85,103116.0,44.1089,44.1344,43.8718,43.9226,103116.0
2015-09-30 12:00:00,51.86,51.88,51.68,51.75,72663.0,43.9311,43.948,43.7786,43.8379,72663.0
2015-09-30 12:30:00,51.74,51.78,51.58,51.62,74383.0,43.8294,43.8633,43.6939,43.7277,74383.0
2015-09-30 13:00:00,51.63,51.83,51.63,51.82,70633.0,43.7362,43.9056,43.7362,43.8972,70633.0
2015-09-30 13:30:00,51.82,51.99,51.78,51.98,59782.0,43.8972,44.0412,43.8633,44.0327,59782.0
2015-09-30 14:00:00,51.98,52.07,51.95,52.05,78834.0,44.0327,44.1089,44.0073,44.092,78834.0
2015-09-30 14:30:00,52.07,52.09,51.95,52.07,67604.0,44.1089,44.1259,44.0073,44.1089,67604.0
2015-09-30 15:00:00,52.07,52.13,52.02,52.1,116543.0,44.1089,44.1598,44.0666,44.1344,116543.0
2015-09-30 15:30:00,52.1,52.27,52.09,52.22,486278.0,44.1344,44.2784,44.1259,44.236,486278.0
2015-10-01 09:30:00,52.3,52.39,51.99,52.0,140933.0,44.3038,44.38,44.0412,44.0496,140933.0
2015-10-01 10:00:00,52.01,52.23,51.86,52.18,149271.0,44.0581,44.2445,43.9311,44.2021,149271.0
2015-10-01 10:30:00,52.18,52.23,51.96,51.97,103124.0,44.2021,44.2445,44.0158,44.0242,103124.0
2015-10-01 11:00:00,51.96,52.05,51.92,51.93,82109.0,44.0158,44.092,43.9819,43.9903,82109.0
2015-10-01 11:30:00,51.94,51.97,51.7,51.78,93096.0,43.9988,44.0242,43.7955,43.8633,93096.0
2015-10-01 12:00:00,51.78,51.78,51.65,51.76,73608.0,43.8633,43.8633,43.7532,43.8463,73608.0
2015-10-01 12:30:00,51.76,51.82,51.71,51.78,59873.0,43.8463,43.8972,43.804,43.8633,59873.0
2015-10-01 13:00:00,51.76,51.82,51.69,51.77,66196.0,43.8463,43.8972,43.787,43.8548,66196.0
2015-10-01 13:30:00,51.77,51.96,51.76,51.93,59608.0,43.8548,44.0158,43.8463,43.9903,59608.0
2015-10-01 14:00:00,51.94,52.08,51.88,52.03,104010.0,43.9988,44.1174,43.948,44.0751,104010.0
2015-10-01 14:30:00,52.04,52.11,51.97,52.06,86408.0,44.0835,44.1428,44.0242,44.1005,86408.0
2015-10-01 15:00:00,52.07,52.14,52.02,52.03,105392.0,44.1089,44.1682,44.0666,44.0751,105392.0
2015-10-01 15:30:00,52.03,52.13,51.93,52.08,433729.0,44.0751,44.1598,43.9903,44.1174,433729.0
2015-10-02 09:30:00,51.28,51.4,51.05,51.28,195921.0,43.4397,43.5414,43.2449,43.4397,195921.0
2015-10-02 10:00:00,51.25,51.36,51.07,51.15,150864.0,43.4143,43.5075,43.2618,43.3296,150864.0
2015-10-02 10:30:00,51.14,51.45,51.12,51.43,124351.0,43.3211,43.5837,43.3042,43.5668,124351.0
2015-10-02 11:00:00,51.44,51.57,51.41,51.54,220271.0,43.5753,43.6854,43.5499,43.66,220271.0
2015-10-02 11:30:00,51.55,51.73,51.51,51.69,146848.0,43.6684,43.8209,43.6346,43.787,146848.0
2015-10-02 12:00:00,51.7,51.94,51.68,51.86,111416.0,43.7955,43.9988,43.7786,43.9311,111416.0
2015-10-02 12:30:00,51.87,52.09,51.84,52.05,120444.0,43.9395,44.1259,43.9141,44.092,120444.0
2015-10-02 13:00:00,52.05,52.2,52.02,52.14,83911.0,44.092,44.2191,44.0666,44.1682,83911.0
2015-10-02 13:30:00,52.15,52.2,52.0,52.1,72609.0,44.1767,44.2191,44.0496,44.1344,72609.0
2015-10-02 14:00:00,52.09,52.2,52.06,52.17,75063.0,44.1259,44.2191,44.1005,44.1937,75063.0
2015-10-02 14:30:00,52.17,52.21,52.06,52.06,84478.0,44.1937,44.2275,44.1005,44.1005,84478.0
2015-10-02 15:00:00,52.06,52.37,52.03,52.37,120634.0,44.1005,44.3631,44.0751,44.3631,120634.0
2015-10-02 15:30:00,52.37,52.58,52.35,52.58,310506.0,44.3631,44.541,44.3461,44.541,310506.0
2015-10-05 09:30:00,52.96,53.37,52.71,53.31,99726.0,44.8629,45.2102,44.6511,45.1594,99726.0
2015-10-05 10:00:00,53.32,53.41,53.27,53.29,109913.0,45.1678,45.2441,45.1255,45.1424,109913.0
2015-10-05 10:30:00,53.29,53.32,53.23,53.26,104903.0,45.1424,45.1678,45.0916,45.117,104903.0
2015-10-05 11:00:00,53.25,53.4,53.25,53.35,86718.0,45.1085,45.2356,45.1085,45.1932,86718.0
2015-10-05 11:30:00,53.36,53.41,53.31,53.41,84861.0,45.2017,45.2441,45.1594,45.2441,84861.0
2015-10-05 12:00:00,53.4,53.51,53.37,53.43,76851.0,45.2356,45.3288,45.2102,45.261,76851.0
2015-10-05 12:30:00,53.44,53.51,53.41,53.46,58366.0,45.2695,45.3288,45.2441,45.2864,58366.0
2015-10-05 13:00:00,53.46,53.65,53.45,53.61,128280.0,45.2864,45.4474,45.278,45.4135,128280.0
2015-10-05 13:30:00,53.6,53.62,53.51,53.51,100628.0,45.405,45.422,45.3288,45.3288,100628.0
2015-10-05 14:00:00,53.51,53.58,53.45,53.55,122406.0,45.3288,45.3881,45.278,45.3627,122406.0
2015-10-05 14:30:00,53.56,53.66,53.55,53.59,115315.0,45.3711,45.4558,45.3627,45.3965,115315.0
2015-10-05 15:00:00,53.59,53.69,53.56,53.69,193611.0,45.3965,45.4813,45.3711,45.4813,193611.0
2015-10-05 15:30:00,53.69,53.79,53.65,53.76,374387.0,45.4813,45.566,45.4474,45.5406,374387.0
2015-10-06 09:30:00,53.39,53.46,53.26,53.37,283688.0,45.2271,45.2864,45.117,45.2102,283688.0
2015-10-06 10:00:00,53.38,53.39,53.12,53.13,119241.0,45.2187,45.2271,44.9984,45.0069,119241.0
2015-10-06 10:30:00,53.14,53.19,53.02,53.05,91985.0,45.0154,45.0577,44.9137,44.9391,91985.0
2015-10-06 11:00:00,53.05,53.1,52.98,53.04,132282.0,44.9391,44.9815,44.8798,44.9306,132282.0
2015-10-06 11:30:00,53.04,53.05,52.86,52.91,110860.0,44.9306,44.9391,44.7782,44.8205,110860.0
2015-10-06 12:00:00,52.91,53.0,52.89,52.98,170640.0,44.8205,44.8968,44.8036,44.8798,170640.0
2015-10-06 12:30:00,52.97,53.04,52.91,53.03,123268.0,44.8713,44.9306,44.8205,44.9222,123268.0
2015-10-06 13:00:00,53.05,53.14,53.01,53.08,239507.0,44.9391,45.0154,44.9052,44.9645,239507.0
2015-10-06 13:30:00,53.08,53.1,52.99,53.07,92394.0,44.9645,44.9815,44.8883,44.9561,92394.0
2015-10-06 14:00:00,53.06,53.15,53.01,53.09,129805.0,44.9476,45.0238,44.9052,44.973,129805.0
2015-10-06 14:30:00,53.09,53.12,52.91,52.96,144864.0,44.973,44.9984,44.8205,44.8629,144864.0
2015-10-06 15:00:00,52.95,53.11,52.95,53.08,195318.0,44.8544,44.9899,44.8544,44.9645,195318.0
2015-10-06 15:30:00,53.08,53.13,52.96,53.02,380311.0,44.9645,45.0069,44.8629,44.9137,380311.0
2015-10-07 09:30:00,53.07,53.36,53.01,53.26,121918.0,45.2182,45.4653,45.167,45.3801,121918.0
2015-10-07 10:00:00,53.27,53.48,53.27,53.44,87503.0,45.3886,45.5675,45.3886,45.5334,87503.0
2015-10-07 10:30:00,53.44,53.45,53.25,53.29,110130.0,45.5334,45.5419,45.3715,45.4056,110130.0
2015-10-07 11:00:00,53.29,53.3,53.02,53.06,81818.0,45.4056,45.4141,45.1756,45.2096,81818.0
2015-10-07 11:30:00,53.05,53.16,52.95,53.06,94922.0,45.2011,45.2948,45.1159,45.2096,94922.0
2015-10-07 12:00:00,53.06,53.08,52.93,52.94,66590.0,45.2096,45.2267,45.0989,45.1074,66590.0
2015-10-07 12:30:00,52.94,53.1,52.93,53.06,61858.0,45.1074,45.2437,45.0989,45.2096,61858.0
2015-10-07 13:00:00,53.06,53.19,52.99,53.11,58477.0,45.2096,45.3204,45.15,45.2522,58477.0
2015-10-07 13:30:00,53.11,53.13,53.05,53.08,139942.0,45.2522,45.2693,45.2011,45.2267,139942.0
2015-10-07 14:00:00,53.08,53.2,53.04,53.14,62165.0,45.2267,45.3289,45.1926,45.2778,62165.0
2015-10-07 14:30:00,53.14,53.19,53.0,53.0,147147.0,45.2778,45.3204,45.1585,45.1585,147147.0
2015-10-07 15:00:00,53.01,53.15,52.98,53.09,193411.0,45.167,45.2863,45.1415,45.2352,193411.0
2015-10-07 15:30:00,53.09,53.18,53.06,53.17,266827.0,45.2352,45.3119,45.2096,45.3034,266827.0
2015-10-08 09:30:00,52.97,53.28,52.96,53.24,125825.0,45.133,45.3971,45.1244,45.363,125825.0
2015-10-08 10:00:00,53.22,53.32,53.22,53.25,65764.0,45.346,45.4312,45.346,45.3715,65764.0
2015-10-08 10:30:00,53.25,53.33,53.24,53.3,61718.0,45.3715,45.4397,45.363,45.4141,61718.0
2015-10-08 11:00:00,53.29,53.42,53.23,53.42,72536.0,45.4056,45.5164,45.3545,45.5164,72536.0
2015-10-08 11:30:00,53.42,53.54,53.42,53.53,70230.0,45.5164,45.6186,45.5164,45.6101,70230.0
2015-10-08 12:00:00,53.52,53.6,53.48,53.52,56283.0,45.6016,45.6697,45.5675,45.6016,56283.0
2015-10-08 12:30:00,53.53,53.62,53.51,53.55,82103.0,45.6101,45.6868,45.5931,45.6271,82103.0
2015-10-08 13:00:00,53.54,53.57,53.49,53.54,60133.0,45.6186,45.6442,45.576,45.6186,60133.0
2015-10-08 13:30:00,53.54,53.61,53.53,53.6,47275.0,45.6186,45.6783,45.6101,45.6697,47275.0
2015-10-08 14:00:00,53.62,53.76,53.53,53.7,130023.0,45.6868,45.8061,45.6101,45.755,130023.0
2015-10-08 14:30:00,53.69,53.85,53.69,53.82,93735.0,45.7464,45.8828,45.7464,45.8572,93735.0
2015-10-08 15:00:00,53.82,53.9,53.74,53.76,309020.0,45.8572,45.9254,45.789,45.8061,309020.0
2015-10-08 15:30:00,53.76,53.79,53.65,53.74,407452.0,45.8061,45.8316,45.7124,45.789,407452.0
2015-10-09 09:30:00,53.74,54.05,53.68,53.9,117330.0,45.789,46.0532,45.7379,45.9254,117330.0
2015-10-09 10:00:00,53.91,53.91,53.68,53.74,109625.0,45.9339,45.9339,45.7379,45.789,109625.0
2015-10-09 10:30:00,53.72,53.79,53.67,53.75,91335.0,45.772,45.8316,45.7294,45.7976,91335.0
2015-10-09 11:00:00,53.74,53.78,53.68,53.76,88268.0,45.789,45.8231,45.7379,45.8061,88268.0
2015-10-09 11:30:00,53.77,53.78,53.62,53.65,94201.0,45.8146,45.8231,45.6868,45.7124,94201.0
2015-10-09 12:00:00,53.65,53.7,53.55,53.63,85692.0,45.7124,45.755,45.6271,45.6953,85692.0
2015-10-09 12:30:00,53.63,53.63,53.51,53.53,72260.0,45.6953,45.6953,45.5931,45.6101,72260.0
2015-10-09 13:00:00,53.54,53.56,53.43,53.44,88919.0,45.6186,45.6357,45.5249,45.5334,88919.0
2015-10-09 13:30:00,53.44,53.47,53.38,53.42,114138.0,45.5334,45.559,45.4823,45.5164,114138.0
2015-10-09 14:00:00,53.43,53.5,53.4,53.5,65684.0,45.5249,45.5845,45.4993,45.5845,65684.0
2015-10-09 14:30:00,53.49,53.52,53.45,53.5,115012.0,45.576,45.6016,45.5419,45.5845,115012.0
2015-10-09 15:00:00,53.5,53.54,53.45,53.53,118219.0,45.5845,45.6186,45.5419,45.6101,118219.0
2015-10-09 15:30:00,53.53,53.64,53.43,53.45,583016.0,45.6101,45.7038,45.5249,45.5419,583016.0
2015-10-12 09:30:00,53.4,53.58,53.37,53.58,167790.0,45.4993,45.6527,45.4738,45.6527,167790.0
2015-10-12 10:00:00,53.58,53.69,53.54,53.63,139884.0,45.6527,45.7464,45.6186,45.6953,139884.0
2015-10-12 10:30:00,53.65,53.81,53.65,53.78,278377.0,45.7124,45.8487,45.7124,45.8231,278377.0
2015-10-12 11:00:00,53.77,53.99,53.77,53.98,148844.0,45.8146,46.002,45.8146,45.9935,148844.0
2015-10-12 11:30:00,53.98,53.99,53.87,53.92,89692.0,45.9935,46.002,45.8998,45.9424,89692.0
2015-10-12 12:00:00,53.92,54.19,53.9,54.05,525799.0,45.9424,46.1725,45.9254,46.0532,525799.0
2015-10-12 12:30:00,54.05,54.08,53.96,54.08,68200.0,46.0532,46.0787,45.9765,46.0787,68200.0
2015-10-12 13:00:00,54.08,54.11,54.05,54.09,61855.0,46.0787,46.1043,46.0532,46.0873,61855.0
2015-10-12 13:30:00,54.09,54.14,54.08,54.08,87196.0,46.0873,46.1299,46.0787,46.0787,87196.0
2015-10-12 14:00:00,54.08,54.1,53.92,53.93,92230.0,46.0787,46.0958,45.9424,45.9509,92230.0
2015-10-12 14:30:00,53.92,53.98,53.9,53.93,94981.0,45.9424,45.9935,45.9254,45.9509,94981.0
2015-10-12 15:00:00,53.93,53.97,53.9,53.92,87521.0,45.9509,45.985,45.9254,45.9424,87521.0
2015-10-12 15:30:00,53.93,53.97,53.85,53.9,249323.0,45.9509,45.985,45.8828,45.9254,249323.0
2015-10-13 09:30:00,53.58,53.82,53.55,53.71,118674.0,45.6527,45.8572,45.6271,45.7635,118674.0
2015-10-13 10:00:00,53.71,53.82,53.66,53.71,80997.0,45.7635,45.8572,45.7209,45.7635,80997.0
2015-10-13 10:30:00,53.71,53.74,53.52,53.66,135640.0,45.7635,45.789,45.6016,45.7209,135640.0
2015-10-13 11:00:00,53.66,53.72,53.56,53.58,157728.0,45.7209,45.772,45.6357,45.6527,157728.0
2015-10-13 11:30:00,53.58,53.76,53.58,53.69,72390.0,45.6527,45.8061,45.6527,45.7464,72390.0
2015-10-13 12:00:00,53.7,53.73,53.6,53.62,85712.0,45.755,45.7805,45.6697,45.6868,85712.0
2015-10-13 12:30:00,53.62,53.63,53.41,53.43,78831.0,45.6868,45.6953,45.5079,45.5249,78831.0
2015-10-13 13:00:00,53.42,53.48,53.37,53.41,72655.0,45.5164,45.5675,45.4738,45.5079,72655.0
2015-10-13 13:30:00,53.41,53.47,53.35,53.4,99788.0,45.5079,45.559,45.4567,45.4993,99788.0
2015-10-13 14:00:00,53.4,53.5,53.38,53.44,68454.0,45.4993,45.5845,45.4823,45.5334,68454.0
2015-10-13 14:30:00,53.44,53.58,53.4,53.57,84970.0,45.5334,45.6527,45.4993,45.6442,84970.0
2015-10-13 15:00:00,53.56,53.56,53.42,53.46,140522.0,45.6357,45.6357,45.5164,45.5505,140522.0
2015-10-13 15:30:00,53.46,53.51,53.38,53.4,232300.0,45.5505,45.5931,45.4823,45.4993,232300.0
2015-10-14 09:30:00,53.36,53.49,53.01,53.46,92372.0,45.4653,45.576,45.167,45.5505,92372.0
2015-10-14 10:00:00,53.46,53.47,53.22,53.26,82768.0,45.5505,45.559,45.346,45.3801,82768.0
2015-10-14 10:30:00,53.25,53.32,53.18,53.31,94314.0,45.3715,45.4312,45.3119,45.4227,94314.0
2015-10-14 11:00:00,53.31,53.33,53.05,53.07,291425.0,45.4227,45.4397,45.2011,45.2182,291425.0
2015-10-14 11:30:00,53.07,53.22,53.03,53.11,98528.0,45.2182,45.346,45.1841,45.2522,98528.0
2015-10-14 12:00:00,53.12,53.15,52.91,53.01,117528.0,45.2608,45.2863,45.0818,45.167,117528.0
2015-10-14 12:30:00,53.01,53.19,53.01,53.1,59488.0,45.167,45.3204,45.167,45.2437,59488.0
2015-10-14 13:00:00,53.11,53.12,53.02,53.08,90933.0,45.2522,45.2608,45.1756,45.2267,90933.0
2015-10-14 13:30:00,53.07,53.11,53.02,53.04,83866.0,45.2182,45.2522,45.1756,45.1926,83866.0
2015-10-14 14:00:00,53.04,53.1,52.84,52.85,139290.0,45.1926,45.2437,45.0222,45.0307,139290.0
2015-10-14 14:30:00,52.83,52.95,52.82,52.88,186019.0,45.0137,45.1159,45.0052,45.0563,186019.0
2015-10-14 15:00:00,52.87,52.97,52.82,52.9,176956.0,45.0478,45.133,45.0052,45.0733,176956.0
2015-10-14 15:30:00,52.9,52.98,52.72,52.77,333941.0,45.0733,45.1415,44.9199,44.9625,333941.0
2015-10-15 09:30:00,53.2,53.43,53.11,53.26,113051.0,45.3289,45.5249,45.2522,45.3801,113051.0
2015-10-15 10:00:00,53.26,53.42,53.17,53.31,119710.0,45.3801,45.5164,45.3034,45.4227,119710.0
2015-10-15 10:30:00,53.31,53.36,53.26,53.3,90848.0,45.4227,45.4653,45.3801,45.4141,90848.0
2015-10-15 11:00:00,53.29,53.36,53.21,53.22,246751.0,45.4056,45.4653,45.3374,45.346,246751.0
2015-10-15 11:30:00,53.23,53.26,52.96,52.98,84458.0,45.3545,45.3801,45.1244,45.1415,84458.0
2015-10-15 12:00:00,52.97,53.14,52.96,53.12,70772.0,45.133,45.2778,45.1244,45.2608,70772.0
2015-10-15 12:30:00,53.13,53.13,53.01,53.11,56815.0,45.2693,45.2693,45.167,45.2522,56815.0
2015-10-15 13:00:00,53.1,53.25,53.08,53.22,60002.0,45.2437,45.3715,45.2267,45.346,60002.0
2015-10-15 13:30:00,53.22,53.29,53.17,53.25,65636.0,45.346,45.4056,45.3034,45.3715,65636.0
2015-10-15 14:00:00,53.25,53.27,53.13,53.18,118479.0,45.3715,45.3886,45.2693,45.3119,118479.0
2015-10-15 14:30:00,53.19,53.34,53.17,53.28,115538.0,45.3204,45.4482,45.3034,45.3971,115538.0
2015-10-15 15:00:00,53.27,53.44,53.27,53.42,230686.0,45.3886,45.5334,45.3886,45.5164,230686.0
2015-10-15 15:30:00,53.42,53.55,53.39,53.54,580872.0,45.5164,45.6271,45.4908,45.6186,580872.0
2015-10-16 09:30:00,53.7,53.98,53.7,53.97,353072.0,45.755,45.9935,45.755,45.985,353072.0
2015-10-16 10:00:00,53.98,53.99,53.76,53.8,176425.0,45.9935,46.002,45.8061,45.8402,176425.0
2015-10-16 10:30:00,53.8,53.8,53.73,53.78,49766.0,45.8402,45.8402,45.7805,45.8231,49766.0
2015-10-16 11:00:00,53.79,53.88,53.79,53.81,60388.0,45.8316,45.9083,45.8316,45.8487,60388.0
2015-10-16 11:30:00,53.81,53.9,53.79,53.87,82602.0,45.8487,45.9254,45.8316,45.8998,82602.0
2015-10-16 12:00:00,53.87,53.88,53.82,53.85,119723.0,45.8998,45.9083,45.8572,45.8828,119723.0
2015-10-16 12:30:00,53.85,53.94,53.85,53.91,88147.0,45.8828,45.9594,45.8828,45.9339,88147.0
2015-10-16 13:00:00,53.91,53.95,53.86,53.89,80759.0,45.9339,45.968,45.8913,45.9168,80759.0
2015-10-16 13:30:00,53.89,53.93,53.82,53.82,107654.0,45.9168,45.9509,45.8572,45.8572,107654.0
2015-10-16 14:00:00,53.82,53.84,53.74,53.76,173609.0,45.8572,45.8742,45.789,45.8061,173609.0
2015-10-16 14:30:00,53.76,53.81,53.73,53.77,141040.0,45.8061,45.8487,45.7805,45.8146,141040.0
2015-10-16 15:00:00,53.78,53.88,53.74,53.87,218053.0,45.8231,45.9083,45.789,45.8998,218053.0
2015-10-16 15:30:00,53.87,53.97,53.86,53.95,334247.0,45.8998,45.985,45.8913,45.968,334247.0
2015-10-19 09:30:00,53.9,53.93,53.76,53.91,141872.0,45.9254,45.9509,45.8061,45.9339,141872.0
2015-10-19 10:00:00,53.9,53.97,53.84,53.86,89966.0,45.9254,45.985,45.8742,45.8913,89966.0
2015-10-19 10:30:00,53.85,53.87,53.77,53.82,72335.0,45.8828,45.8998,45.8146,45.8572,72335.0
2015-10-19 11:00:00,53.82,53.88,53.74,53.85,48973.0,45.8572,45.9083,45.789,45.8828,48973.0
2015-10-19 11:30:00,53.85,53.91,53.76,53.77,59992.0,45.8828,45.9339,45.8061,45.8146,59992.0
2015-10-19 12:00:00,53.76,53.78,53.68,53.71,54973.0,45.8061,45.8231,45.7379,45.7635,54973.0
2015-10-19 12:30:00,53.71,53.79,53.68,53.73,36257.0,45.7635,45.8316,45.7379,45.7805,36257.0
2015-10-19 13:00:00,53.74,53.75,53.64,53.67,53152.0,45.789,45.7976,45.7038,45.7294,53152.0
2015-10-19 13:30:00,53.67,53.69,53.58,53.6,126333.0,45.7294,45.7464,45.6527,45.6697,126333.0
2015-10-19 14:00:00,53.61,53.66,53.6,53.61,55426.0,45.6783,45.7209,45.6697,45.6783,55426.0
2015-10-19 14:30:00,53.61,53.69,53.59,53.6,77003.0,45.6783,45.7464,45.6612,45.6697,77003.0
2015-10-19 15:00:00,53.61,53.66,53.59,53.59,132648.0,45.6783,45.7209,45.6612,45.6612,132648.0
2015-10-19 15:30:00,53.59,53.7,53.54,53.69,290400.0,45.6612,45.755,45.6186,45.7464,290400.0
2015-10-20 09:30:00,53.58,53.82,53.57,53.71,139477.0,45.6527,45.8572,45.6442,45.7635,139477.0
2015-10-20 10:00:00,53.72,53.81,53.69,53.78,86439.0,45.772,45.8487,45.7464,45.8231,86439.0
2015-10-20 10:30:00,53.79,53.99,53.76,53.99,108463.0,45.8316,46.002,45.8061,46.002,108463.0
2015-10-20 11:00:00,53.99,53.99,53.84,53.96,101592.0,46.002,46.002,45.8742,45.9765,101592.0
2015-10-20 11:30:00,53.96,53.97,53.88,53.94,97889.0,45.9765,45.985,45.9083,45.9594,97889.0
2015-10-20 12:00:00,53.94,54.0,53.92,53.99,50697.0,45.9594,46.0106,45.9424,46.002,50697.0
2015-10-20 12:30:00,54.0,54.01,53.94,54.0,64223.0,46.0106,46.0191,45.9594,46.0106,64223.0
2015-10-20 13:00:00,54.0,54.24,53.99,54.18,86354.0,46.0106,46.2151,46.002,46.1639,86354.0
2015-10-20 13:30:00,54.18,54.29,54.13,54.26,92521.0,46.1639,46.2577,46.1213,46.2321,92521.0
2015-10-20 14:00:00,54.25,54.29,54.22,54.25,75074.0,46.2236,46.2577,46.198,46.2236,75074.0
2015-10-20 14:30:00,54.26,54.3,54.21,54.3,106426.0,46.2321,46.2662,46.1895,46.2662,106426.0
2015-10-20 15:00:00,54.3,54.38,54.28,54.35,110126.0,46.2662,46.3343,46.2491,46.3088,110126.0
2015-10-20 15:30:00,54.34,54.35,54.21,54.25,254175.0,46.3003,46.3088,46.1895,46.2236,254175.0
2015-10-21 09:30:00,54.43,54.55,54.24,54.48,85872.0,46.3769,46.4792,46.2151,46.4195,85872.0
2015-10-21 10:00:00,54.48,54.54,54.42,54.44,85108.0,46.4195,46.4707,46.3684,46.3855,85108.0
2015-10-21 10:30:00,54.44,54.52,54.4,54.5,81796.0,46.3855,46.4536,46.3514,46.4366,81796.0
2015-10-21 11:00:00,54.51,54.54,54.45,54.47,57358.0,46.4451,46.4707,46.394,46.411,57358.0
2015-10-21 11:30:00,54.47,54.58,54.46,54.56,55087.0,46.411,46.5048,46.4025,46.4877,55087.0
2015-10-21 12:00:00,54.56,54.56,54.47,54.49,43828.0,46.4877,46.4877,46.411,46.4281,43828.0
2015-10-21 12:30:00,54.49,54.54,54.47,54.47,32415.0,46.4281,46.4707,46.411,46.411,32415.0
2015-10-21 13:00:00,54.46,54.46,54.27,54.27,36262.0,46.4025,46.4025,46.2406,46.2406,36262.0
2015-10-21 13:30:00,54.28,54.32,54.22,54.22,56071.0,46.2491,46.2832,46.198,46.198,56071.0
2015-10-21 14:00:00,54.22,54.32,54.2,54.31,66764.0,46.198,46.2832,46.181,46.2747,66764.0
2015-10-21 14:30:00,54.31,54.46,54.3,54.38,107855.0,46.2747,46.4025,46.2662,46.3343,107855.0
2015-10-21 15:00:00,54.39,54.39,54.13,54.15,132939.0,46.3429,46.3429,46.1213,46.1384,132939.0
2015-10-21 15:30:00,54.14,54.14,53.9,53.96,279200.0,46.1299,46.1299,45.9254,45.9765,279200.0
2015-10-22 09:30:00,54.23,54.7,54.23,54.69,128698.0,46.2065,46.607,46.2065,46.5985,128698.0
2015-10-22 10:00:00,54.7,54.8,54.6,54.7,67545.0,46.607,46.6922,46.5218,46.607,67545.0
2015-10-22 10:30:00,54.7,54.89,54.65,54.88,141244.0,46.607,46.7689,46.5644,46.7604,141244.0
2015-10-22 11:00:00,54.87,54.92,54.83,54.87,59408.0,46.7518,46.7945,46.7178,46.7518,59408.0
2015-10-22 11:30:00,54.88,55.11,54.87,55.03,83074.0,46.7604,46.9563,46.7518,46.8882,83074.0
2015-10-22 12:00:00,55.03,55.25,55.03,55.23,77229.0,46.8882,47.0756,46.8882,47.0586,77229.0
2015-10-22 12:30:00,55.23,55.27,55.12,55.16,72062.0,47.0586,47.0927,46.9649,46.9989,72062.0
2015-10-22 13:00:00,55.16,55.21,55.15,55.16,62125.0,46.9989,47.0415,46.9904,46.9989,62125.0
2015-10-22 13:30:00,55.16,55.21,55.13,55.18,59150.0,46.9989,47.0415,46.9734,47.016,59150.0
2015-10-22 14:00:00,55.17,55.21,54.98,55.04,157502.0,47.0075,47.0415,46.8456,46.8967,157502.0
2015-10-22 14:30:00,55.04,55.18,54.98,55.18,82344.0,46.8967,47.016,46.8456,47.016,82344.0
2015-10-22 15:00:00,55.17,55.19,55.05,55.18,118497.0,47.0075,47.0245,46.9052,47.016,118497.0
2015-10-22 15:30:00,55.18,55.21,54.91,54.99,352155.0,47.016,47.0415,46.7859,46.8541,352155.0
2015-10-23 09:30:00,55.2,55.47,55.0,55.13,237783.0,47.033,47.2631,46.8626,46.9734,237783.0
2015-10-23 10:00:00,55.13,55.21,55.06,55.14,135065.0,46.9734,47.0415,46.9137,46.9819,135065.0
2015-10-23 10:30:00,55.12,55.14,54.98,55.03,68535.0,46.9649,46.9819,46.8456,46.8882,68535.0
2015-10-23 11:00:00,55.03,55.17,54.93,54.98,61634.0,46.8882,47.0075,46.803,46.8456,61634.0
2015-10-23 11:30:00,54.99,55.06,54.88,54.94,75175.0,46.8541,46.9137,46.7604,46.8115,75175.0
2015-10-23 12:00:00,54.94,55.08,54.9,55.06,37991.0,46.8115,46.9308,46.7774,46.9137,37991.0
2015-10-23 12:30:00,55.08,55.09,54.98,55.06,40541.0,46.9308,46.9393,46.8456,46.9137,40541.0
2015-10-23 13:00:00,55.05,55.13,54.97,55.12,56349.0,46.9052,46.9734,46.8371,46.9649,56349.0
2015-10-23 13:30:00,55.12,55.23,55.07,55.21,66486.0,46.9649,47.0586,46.9223,47.0415,66486.0
2015-10-23 14:00:00,55.2,55.26,55.14,55.25,62138.0,47.033,47.0841,46.9819,47.0756,62138.0
2015-10-23 14:30:00,55.26,55.38,55.24,55.29,80839.0,47.0841,47.1864,47.0671,47.1097,80839.0
2015-10-23 15:00:00,55.28,55.33,55.23,55.26,96619.0,47.1012,47.1438,47.0586,47.0841,96619.0
2015-10-23 15:30:00,55.27,55.32,55.24,55.3,234139.0,47.0927,47.1353,47.0671,47.1182,234139.0
2015-10-26 09:30:00,55.31,55.42,55.26,55.32,160030.0,47.1267,47.2205,47.0841,47.1353,160030.0
2015-10-26 10:00:00,55.32,55.38,55.21,55.25,96657.0,47.1353,47.1864,47.0415,47.0756,96657.0
2015-10-26 10:30:00,55.25,55.28,55.08,55.1,62006.0,47.0756,47.1012,46.9308,46.9478,62006.0
2015-10-26 11:00:00,55.11,55.23,55.09,55.23,78956.0,46.9563,47.0586,46.9393,47.0586,78956.0
2015-10-26 11:30:00,55.22,55.32,55.22,55.28,67894.0,47.0501,47.1353,47.0501,47.1012,67894.0
2015-10-26 12:00:00,55.28,55.31,55.12,55.13,87013.0,47.1012,47.1267,46.9649,46.9734,87013.0
2015-10-26 12:30:00,55.13,55.25,55.11,55.14,79431.0,46.9734,47.0756,46.9563,46.9819,79431.0
2015-10-26 13:00:00,55.14,55.15,54.99,55.0,97089.0,46.9819,46.9904,46.8541,46.8626,97089.0
2015-10-26 13:30:00,55.01,55.06,54.99,55.0,164077.0,46.8711,46.9137,46.8541,46.8626,164077.0
2015-10-26 14:00:00,55.0,55.07,54.95,54.96,110621.0,46.8626,46.9223,46.82,46.8285,110621.0
2015-10-26 14:30:00,54.96,54.97,54.83,54.84,164452.0,46.8285,46.8371,46.7178,46.7263,164452.0
2015-10-26 15:00:00,54.83,54.91,54.75,54.79,277996.0,46.7178,46.7859,46.6496,46.6837,277996.0
2015-10-26 15:30:00,54.79,54.81,54.69,54.69,567577.0,46.6837,46.7007,46.5985,46.5985,567577.0
2015-10-27 09:30:00,53.69,54.9,53.69,54.51,531080.0,45.7464,46.7774,45.7464,46.4451,531080.0
2015-10-27 10:00:00,54.51,54.65,54.34,54.64,401239.0,46.4451,46.5644,46.3003,46.5559,401239.0
2015-10-27 10:30:00,54.63,54.75,54.43,54.72,163941.0,46.5474,46.6496,46.3769,46.624,163941.0
2015-10-27 11:00:00,54.73,54.8,54.65,54.74,212888.0,46.6326,46.6922,46.5644,46.6411,212888.0
2015-10-27 11:30:00,54.74,55.06,54.74,55.01,287227.0,46.6411,46.9137,46.6411,46.8711,287227.0
2015-10-27 12:00:00,55.01,55.15,54.98,55.14,85437.0,46.8711,46.9904,46.8456,46.9819,85437.0
2015-10-27 12:30:00,55.14,55.38,55.11,55.35,182666.0,46.9819,47.1864,46.9563,47.1608,182666.0
2015-10-27 13:00:00,55.34,55.45,55.3,55.38,149999.0,47.1523,47.246,47.1182,47.1864,149999.0
2015-10-27 13:30:00,55.39,55.59,55.33,55.5,163636.0,47.1949,47.3653,47.1438,47.2886,163636.0
2015-10-27 14:00:00,55.49,55.55,55.33,55.37,195479.0,47.2801,47.3312,47.1438,47.1779,195479.0
2015-10-27 14:30:00,55.37,55.46,55.32,55.42,123887.0,47.1779,47.2546,47.1353,47.2205,123887.0
2015-10-27 15:00:00,55.42,55.47,55.34,55.35,197803.0,47.2205,47.2631,47.1523,47.1608,197803.0
2015-10-27 15:30:00,55.35,55.46,55.34,55.46,375873.0,47.1608,47.2546,47.1523,47.2546,375873.0
2015-10-28 09:30:00,55.65,55.9,55.63,55.85,129031.0,47.4164,47.6295,47.3994,47.5869,129031.0
2015-10-28 10:00:00,55.86,56.0,55.84,56.0,189247.0,47.5954,47.7147,47.5783,47.7147,189247.0
2015-10-28 10:30:00,55.99,56.17,55.93,56.11,126868.0,47.7061,47.8595,47.655,47.8084,126868.0
2015-10-28 11:00:00,56.11,56.15,55.98,56.04,58006.0,47.8084,47.8425,47.6976,47.7487,58006.0
2015-10-28 11:30:00,56.04,56.13,55.98,56.12,80341.0,47.7487,47.8254,47.6976,47.8169,80341.0
2015-10-28 12:00:00,56.13,56.15,56.01,56.05,80030.0,47.8254,47.8425,47.7232,47.7573,80030.0
2015-10-28 12:30:00,56.04,56.05,55.95,55.97,69430.0,47.7487,47.7573,47.6721,47.6891,69430.0
2015-10-28 13:00:00,55.97,56.04,55.88,55.88,66402.0,47.6891,47.7487,47.6124,47.6124,66402.0
2015-10-28 13:30:00,55.88,55.99,55.83,55.99,123077.0,47.6124,47.7061,47.5698,47.7061,123077.0
2015-10-28 14:00:00,55.98,55.98,55.65,55.82,120254.0,47.6976,47.6976,47.4164,47.5613,120254.0
2015-10-28 14:30:00,55.82,55.96,55.69,55.87,105702.0,47.5613,47.6806,47.4505,47.6039,105702.0
2015-10-28 15:00:00,55.87,55.98,55.8,55.97,184709.0,47.6039,47.6976,47.5443,47.6891,184709.0
2015-10-28 15:30:00,55.98,56.21,55.93,56.21,434601.0,47.6976,47.8936,47.655,47.8936,434601.0
2015-10-29 09:30:00,55.99,56.23,55.91,55.91,130948.0,47.7061,47.9106,47.638,47.638,130948.0
2015-10-29 10:00:00,55.9,56.05,55.77,55.87,97776.0,47.6295,47.7573,47.5187,47.6039,97776.0
2015-10-29 10:30:00,55.87,56.11,55.86,56.1,97569.0,47.6039,47.8084,47.5954,47.7999,97569.0
2015-10-29 11:00:00,56.09,56.17,56.03,56.1,114430.0,47.7913,47.8595,47.7402,47.7999,114430.0
2015-10-29 11:30:00,56.1,56.18,56.05,56.11,117850.0,47.7999,47.868,47.7573,47.8084,117850.0
2015-10-29 12:00:00,56.12,56.13,55.98,56.1,73262.0,47.8169,47.8254,47.6976,47.7999,73262.0
2015-10-29 12:30:00,56.1,56.15,56.02,56.03,43621.0,47.7999,47.8425,47.7317,47.7402,43621.0
2015-10-29 13:00:00,56.03,56.14,55.95,56.06,85727.0,47.7402,47.8339,47.6721,47.7658,85727.0
2015-10-29 13:30:00,56.07,56.1,56.0,56.04,60506.0,47.7743,47.7999,47.7147,47.7487,60506.0
2015-10-29 14:00:00,56.04,56.12,56.02,56.11,59248.0,47.7487,47.8169,47.7317,47.8084,59248.0
2015-10-29 14:30:00,56.12,56.16,56.03,56.16,113101.0,47.8169,47.851,47.7402,47.851,113101.0
2015-10-29 15:00:00,56.17,56.3,56.13,56.26,145675.0,47.8595,47.9703,47.8254,47.9362,145675.0
2015-10-29 15:30:00,56.27,56.42,56.26,56.3,251588.0,47.9447,48.0725,47.9362,47.9703,251588.0
2015-10-30 09:30:00,56.23,56.29,55.78,55.8,131806.0,47.9106,47.9618,47.5272,47.5443,131806.0
2015-10-30 10:00:00,55.78,55.86,55.72,55.78,136557.0,47.5272,47.5954,47.4761,47.5272,136557.0
2015-10-30 10:30:00,55.78,55.98,55.77,55.96,83514.0,47.5272,47.6976,47.5187,47.6806,83514.0
2015-10-30 11:00:00,55.97,56.01,55.9,55.99,96837.0,47.6891,47.7232,47.6295,47.7061,96837.0
2015-10-30 11:30:00,55.99,56.05,55.94,56.0,123028.0,47.7061,47.7573,47.6635,47.7147,123028.0
2015-10-30 12:00:00,55.99,56.03,55.9,55.92,84201.0,47.7061,47.7402,47.6295,47.6465,84201.0
2015-10-30 12:30:00,55.92,55.97,55.88,55.94,107874.0,47.6465,47.6891,47.6124,47.6635,107874.0
2015-10-30 13:00:00,55.95,55.97,55.85,55.88,84300.0,47.6721,47.6891,47.5869,47.6124,84300.0
2015-10-30 13:30:00,55.88,55.91,55.84,55.84,49494.0,47.6124,47.638,47.5783,47.5783,49494.0
2015-10-30 14:00:00,55.84,55.85,55.76,55.77,100406.0,47.5783,47.5869,47.5102,47.5187,100406.0
2015-10-30 14:30:00,55.77,55.9,55.75,55.88,150143.0,47.5187,47.6295,47.5017,47.6124,150143.0
2015-10-30 15:00:00,55.88,55.92,55.82,55.83,375765.0,47.6124,47.6465,47.5613,47.5698,375765.0
2015-10-30 15:30:00,55.83,55.95,55.75,55.75,763515.0,47.5698,47.6721,47.5017,47.5017,763515.0
2015-11-02 09:30:00,55.86,55.98,55.72,55.9,103407.0,47.5954,47.6976,47.4761,47.6295,103407.0
2015-11-02 10:00:00,55.91,55.96,55.8,55.89,113911.0,47.638,47.6806,47.5443,47.6209,113911.0
2015-11-02 10:30:00,55.88,56.0,55.87,56.0,96914.0,47.6124,47.7147,47.6039,47.7147,96914.0
2015-11-02 11:00:00,55.99,56.14,55.96,56.06,137046.0,47.7061,47.8339,47.6806,47.7658,137046.0
2015-11-02 11:30:00,56.06,56.07,55.89,56.0,120315.0,47.7658,47.7743,47.6209,47.7147,120315.0
2015-11-02 12:00:00,56.0,56.02,55.94,56.0,57943.0,47.7147,47.7317,47.6635,47.7147,57943.0
2015-11-02 12:30:00,56.0,56.02,55.93,56.01,58226.0,47.7147,47.7317,47.655,47.7232,58226.0
2015-11-02 13:00:00,56.01,56.06,55.95,56.06,75104.0,47.7232,47.7658,47.6721,47.7658,75104.0
2015-11-02 13:30:00,56.07,56.16,55.99,56.16,113402.0,47.7743,47.851,47.7061,47.851,113402.0
2015-11-02 14:00:00,56.16,56.23,56.14,56.23,135931.0,47.851,47.9106,47.8339,47.9106,135931.0
2015-11-02 14:30:00,56.23,56.43,56.22,56.41,159707.0,47.9106,48.081,47.9021,48.064,159707.0
2015-11-02 15:00:00,56.41,56.5,56.39,56.5,148466.0,48.064,48.1407,48.047,48.1407,148466.0
2015-11-02 15:30:00,56.5,56.52,56.34,56.38,421143.0,48.1407,48.1577,48.0044,48.0384,421143.0
2015-11-03 09:30:00,56.34,56.4,56.01,56.14,69974.0,48.0044,48.0555,47.7232,47.8339,69974.0
2015-11-03 10:00:00,56.15,56.42,56.15,56.3,77426.0,47.8425,48.0725,47.8425,47.9703,77426.0
2015-11-03 10:30:00,56.3,56.38,56.15,56.15,134696.0,47.9703,48.0384,47.8425,47.8425,134696.0
2015-11-03 11:00:00,56.16,56.29,56.15,56.29,137713.0,47.851,47.9618,47.8425,47.9618,137713.0
2015-11-03 11:30:00,56.28,56.48,56.23,56.44,70468.0,47.9532,48.1236,47.9106,48.0896,70468.0
2015-11-03 12:00:00,56.43,56.46,56.35,56.43,65805.0,48.081,48.1066,48.0129,48.081,65805.0
2015-11-03 12:30:00,56.43,56.47,56.35,56.44,62238.0,48.081,48.1151,48.0129,48.0896,62238.0
2015-11-03 13:00:00,56.44,56.47,56.39,56.43,104013.0,48.0896,48.1151,48.047,48.081,104013.0
2015-11-03 13:30:00,56.42,56.45,56.35,56.45,71514.0,48.0725,48.0981,48.0129,48.0981,71514.0
2015-11-03 14:00:00,56.45,56.53,56.42,56.5,131270.0,48.0981,48.1662,48.0725,48.1407,131270.0
2015-11-03 14:30:00,56.5,56.56,56.48,56.56,93252.0,48.1407,48.1918,48.1236,48.1918,93252.0
2015-11-03 15:00:00,56.57,56.58,56.52,56.54,98143.0,48.2003,48.2088,48.1577,48.1748,98143.0
2015-11-03 15:30:00,56.54,56.55,56.38,56.4,328692.0,48.1748,48.1833,48.0384,48.0555,328692.0
2015-11-04 09:30:00,56.43,56.63,56.23,56.37,111072.0,48.081,48.2515,47.9106,48.0299,111072.0
2015-11-04 10:00:00,56.4,56.56,56.31,56.54,142163.0,48.0555,48.1918,47.9788,48.1748,142163.0
2015-11-04 10:30:00,56.54,56.64,56.49,56.51,95008.0,48.1748,48.26,48.1322,48.1492,95008.0
2015-11-04 11:00:00,56.51,56.54,56.42,56.45,58609.0,48.1492,48.1748,48.0725,48.0981,58609.0
2015-11-04 11:30:00,56.47,56.54,56.39,56.47,82275.0,48.1151,48.1748,48.047,48.1151,82275.0
2015-11-04 12:00:00,56.47,56.65,56.46,56.58,66215.0,48.1151,48.2685,48.1066,48.2088,66215.0
2015-11-04 12:30:00,56.58,56.6,56.51,56.58,35761.0,48.2088,48.2259,48.1492,48.2088,35761.0
2015-11-04 13:00:00,56.58,56.58,56.43,56.51,45827.0,48.2088,48.2088,48.081,48.1492,45827.0
2015-11-04 13:30:00,56.5,56.52,56.43,56.52,62064.0,48.1407,48.1577,48.081,48.1577,62064.0
2015-11-04 14:00:00,56.52,56.61,56.47,56.5,80201.0,48.1577,48.2344,48.1151,48.1407,80201.0
2015-11-04 14:30:00,56.51,56.58,56.4,56.44,132316.0,48.1492,48.2088,48.0555,48.0896,132316.0
2015-11-04 15:00:00,56.44,56.44,56.27,56.27,190581.0,48.0896,48.0896,47.9447,47.9447,190581.0
2015-11-04 15:30:00,56.28,56.28,56.12,56.2,346696.0,47.9532,47.9532,47.8169,47.8851,346696.0
2015-11-05 09:30:00,56.18,56.33,55.93,56.33,179149.0,47.868,47.9958,47.655,47.9958,179149.0
2015-11-05 10:00:00,56.32,56.38,56.24,56.28,161828.0,47.9873,48.0384,47.9192,47.9532,161828.0
2015-11-05 10:30:00,56.28,56.31,56.17,56.29,125617.0,47.9532,47.9788,47.8595,47.9618,125617.0
2015-11-05 11:00:00,56.28,56.3,56.18,56.28,113399.0,47.9532,47.9703,47.868,47.9532,113399.0
2015-11-05 11:30:00,56.27,56.3,56.17,56.22,101500.0,47.9447,47.9703,47.8595,47.9021,101500.0
2015-11-05 12:00:00,56.22,56.32,56.2,56.32,50660.0,47.9021,47.9873,47.8851,47.9873,50660.0
2015-11-05 12:30:00,56.33,56.33,56.21,56.24,59573.0,47.9958,47.9958,47.8936,47.9192,59573.0
2015-11-05 13:00:00,56.25,56.26,56.1,56.14,77997.0,47.9277,47.9362,47.7999,47.8339,77997.0
2015-11-05 13:30:00,56.13,56.27,56.13,56.26,49640.0,47.8254,47.9447,47.8254,47.9362,49640.0
2015-11-05 14:00:00,56.26,56.29,56.19,56.21,66341.0,47.9362,47.9618,47.8766,47.8936,66341.0
2015-11-05 14:30:00,56.21,56.28,56.18,56.28,74231.0,47.8936,47.9532,47.868,47.9532,74231.0
2015-11-05 15:00:00,56.28,56.38,56.22,56.37,87029.0,47.9532,48.0384,47.9021,48.0299,87029.0
2015-11-05 15:30:00,56.37,56.37,56.28,56.31,207839.0,48.0299,48.0299,47.9532,47.9788,207839.0
2015-11-06 09:30:00,56.7,56.7,56.11,56.15,199728.0,48.3111,48.3111,47.8084,47.8425,199728.0
2015-11-06 10:00:00,56.16,56.16,55.93,55.98,132339.0,47.851,47.851,47.655,47.6976,132339.0
2015-11-06 10:30:00,55.98,56.23,55.95,56.1,213466.0,47.6976,47.9106,47.6721,47.7999,213466.0
2015-11-06 11:00:00,56.1,56.14,55.97,56.01,148926.0,47.7999,47.8339,47.6891,47.7232,148926.0
2015-11-06 11:30:00,56.02,56.15,56.0,56.03,113350.0,47.7317,47.8425,47.7147,47.7402,113350.0
2015-11-06 12:00:00,56.04,56.08,55.9,55.96,72816.0,47.7487,47.7828,47.6295,47.6806,72816.0
2015-11-06 12:30:00,55.95,55.96,55.86,55.93,44260.0,47.6721,47.6806,47.5954,47.655,44260.0
2015-11-06 13:00:00,55.94,56.03,55.93,55.95,44948.0,47.6635,47.7402,47.655,47.6721,44948.0
2015-11-06 13:30:00,55.96,55.99,55.9,55.99,103324.0,47.6806,47.7061,47.6295,47.7061,103324.0
2015-11-06 14:00:00,55.98,56.03,55.93,55.98,136237.0,47.6976,47.7402,47.655,47.6976,136237.0
2015-11-06 14:30:00,55.97,55.99,55.83,55.9,143899.0,47.6891,47.7061,47.5698,47.6295,143899.0
2015-11-06 15:00:00,55.89,56.0,55.84,55.98,108102.0,47.6209,47.7147,47.5783,47.6976,108102.0
2015-11-06 15:30:00,55.98,56.11,55.97,56.11,209276.0,47.6976,47.8084,47.6891,47.8084,209276.0
2015-11-09 09:30:00,56.02,56.08,55.75,55.8,124099.0,47.7317,47.7828,47.5017,47.5443,124099.0
2015-11-09 10:00:00,55.8,55.98,55.8,55.89,139285.0,47.5443,47.6976,47.5443,47.6209,139285.0
2015-11-09 10:30:00,55.89,55.89,55.74,55.77,109729.0,47.6209,47.6209,47.4931,47.5187,109729.0
2015-11-09 11:00:00,55.76,55.8,55.72,55.77,164953.0,47.5102,47.5443,47.4761,47.5187,164953.0
2015-11-09 11:30:00,55.77,55.79,55.57,55.6,198231.0,47.5187,47.5357,47.3483,47.3738,198231.0
2015-11-09 12:00:00,55.6,55.67,55.58,55.62,151038.0,47.3738,47.4335,47.3568,47.3909,151038.0
2015-11-09 12:30:00,55.62,55.68,55.6,55.64,55582.0,47.3909,47.442,47.3738,47.4079,55582.0
2015-11-09 13:00:00,55.64,55.67,55.46,55.52,70579.0,47.4079,47.4335,47.2546,47.3057,70579.0
2015-11-09 13:30:00,55.52,55.61,55.49,55.57,60970.0,47.3057,47.3824,47.2801,47.3483,60970.0
2015-11-09 14:00:00,55.57,55.67,55.55,55.66,64506.0,47.3483,47.4335,47.3312,47.425,64506.0
2015-11-09 14:30:00,55.66,55.71,55.57,55.57,105344.0,47.425,47.4676,47.3483,47.3483,105344.0
2015-11-09 15:00:00,55.58,55.62,55.47,55.61,136176.0,47.3568,47.3909,47.2631,47.3824,136176.0
2015-11-09 15:30:00,55.61,55.78,55.61,55.64,435570.0,47.3824,47.5272,47.3824,47.4079,435570.0
2015-11-10 09:30:00,55.57,55.82,55.49,55.75,122904.0,47.3483,47.5613,47.2801,47.5017,122904.0
2015-11-10 10:00:00,55.75,55.77,55.57,55.64,51356.0,47.5017,47.5187,47.3483,47.4079,51356.0
2015-11-10 10:30:00,55.62,55.86,55.6,55.74,170512.0,47.3909,47.5954,47.3738,47.4931,170512.0
2015-11-10 11:00:00,55.74,55.78,55.58,55.61,68318.0,47.4931,47.5272,47.3568,47.3824,68318.0
2015-11-10 11:30:00,55.61,55.71,55.6,55.61,57476.0,47.3824,47.4676,47.3738,47.3824,57476.0
2015-11-10 12:00:00,55.61,55.71,55.6,55.61,55649.0,47.3824,47.4676,47.3738,47.3824,55649.0
2015-11-10 12:30:00,55.6,55.61,55.53,55.58,75079.0,47.3738,47.3824,47.3142,47.3568,75079.0
2015-11-10 13:00:00,55.58,55.66,55.56,55.66,71358.0,47.3568,47.425,47.3398,47.425,71358.0
2015-11-10 13:30:00,55.66,55.77,55.61,55.77,55439.0,47.425,47.5187,47.3824,47.5187,55439.0
2015-11-10 14:00:00,55.76,55.8,55.71,55.73,67149.0,47.5102,47.5443,47.4676,47.4846,67149.0
2015-11-10 14:30:00,55.73,55.84,55.72,55.74,71870.0,47.4846,47.5783,47.4761,47.4931,71870.0
2015-11-10 15:00:00,55.73,55.74,55.61,55.63,209194.0,47.4846,47.4931,47.3824,47.3994,209194.0
2015-11-10 15:30:00,55.63,55.69,55.58,55.66,452836.0,47.3994,47.4505,47.3568,47.425,452836.0
2015-11-11 09:30:00,55.74,55.83,55.41,55.64,198711.0,47.4931,47.5698,47.212,47.4079,198711.0
2015-11-11 10:00:00,55.64,55.65,55.4,55.45,139285.0,47.4079,47.4164,47.2034,47.246,139285.0
2015-11-11 10:30:00,55.45,55.55,55.39,55.52,175667.0,47.246,47.3312,47.1949,47.3057,175667.0
2015-11-11 11:00:00,55.53,55.64,55.49,55.64,130823.0,47.3142,47.4079,47.2801,47.4079,130823.0
2015-11-11 11:30:00,55.64,55.68,55.61,55.63,59187.0,47.4079,47.442,47.3824,47.3994,59187.0
2015-11-11 12:00:00,55.63,55.71,55.59,55.67,76791.0,47.3994,47.4676,47.3653,47.4335,76791.0
2015-11-11 12:30:00,55.67,55.72,55.66,55.69,59206.0,47.4335,47.4761,47.425,47.4505,59206.0
2015-11-11 13:00:00,55.69,55.7,55.49,55.52,214005.0,47.4505,47.459,47.2801,47.3057,214005.0
2015-11-11 13:30:00,55.52,55.55,55.43,55.5,145270.0,47.3057,47.3312,47.229,47.2886,145270.0
2015-11-11 14:00:00,55.5,55.6,55.47,55.59,108589.0,47.2886,47.3738,47.2631,47.3653,108589.0
2015-11-11 14:30:00,55.6,55.6,55.45,55.46,128434.0,47.3738,47.3738,47.246,47.2546,128434.0
2015-11-11 15:00:00,55.46,55.55,55.45,55.53,168236.0,47.2546,47.3312,47.246,47.3142,168236.0
2015-11-11 15:30:00,55.53,55.61,55.49,55.55,312770.0,47.3142,47.3824,47.2801,47.3312,312770.0
2015-11-12 09:30:00,55.16,55.4,55.07,55.11,89505.0,46.9989,47.2034,46.9223,46.9563,89505.0
2015-11-12 10:00:00,55.11,55.15,54.98,55.06,90108.0,46.9563,46.9904,46.8456,46.9137,90108.0
2015-11-12 10:30:00,55.06,55.24,55.0,55.23,96142.0,46.9137,47.0671,46.8626,47.0586,96142.0
2015-11-12 11:00:00,55.23,55.31,55.16,55.18,59881.0,47.0586,47.1267,46.9989,47.016,59881.0
2015-11-12 11:30:00,55.17,55.17,55.05,55.14,84499.0,47.0075,47.0075,46.9052,46.9819,84499.0
2015-11-12 12:00:00,55.14,55.18,54.97,55.02,53454.0,46.9819,47.016,46.8371,46.8797,53454.0
2015-11-12 12:30:00,55.03,55.15,54.99,55.07,57830.0,46.8882,46.9904,46.8541,46.9223,57830.0
2015-11-12 13:00:00,55.07,55.2,55.05,55.14,70101.0,46.9223,47.033,46.9052,46.9819,70101.0
2015-11-12 13:30:00,55.15,55.2,55.08,55.14,82510.0,46.9904,47.033,46.9308,46.9819,82510.0
2015-11-12 14:00:00,55.14,55.18,55.05,55.15,79173.0,46.9819,47.016,46.9052,46.9904,79173.0
2015-11-12 14:30:00,55.15,55.17,54.95,55.01,107044.0,46.9904,47.0075,46.82,46.8711,107044.0
2015-11-12 15:00:00,55.0,55.06,54.97,55.03,87494.0,46.8626,46.9137,46.8371,46.8882,87494.0
2015-11-12 15:30:00,55.03,55.03,54.84,54.84,340286.0,46.8882,46.8882,46.7263,46.7263,340286.0
2015-11-13 09:30:00,54.69,54.99,54.64,54.73,220440.0,46.5985,46.8541,46.5559,46.6326,220440.0
2015-11-13 10:00:00,54.75,54.77,54.55,54.55,353483.0,46.6496,46.6666,46.4792,46.4792,353483.0
2015-11-13 10:30:00,54.56,54.57,54.33,54.37,199981.0,46.4877,46.4962,46.2917,46.3258,199981.0
2015-11-13 11:00:00,54.37,54.51,54.17,54.46,200976.0,46.3258,46.4451,46.1554,46.4025,200976.0
2015-11-13 11:30:00,54.46,54.53,54.32,54.53,61368.0,46.4025,46.4622,46.2832,46.4622,61368.0
2015-11-13 12:00:00,54.53,54.68,54.48,54.56,49133.0,46.4622,46.59,46.4195,46.4877,49133.0
2015-11-13 12:30:00,54.56,54.59,54.37,54.41,60625.0,46.4877,46.5133,46.3258,46.3599,60625.0
2015-11-13 13:00:00,54.41,54.48,54.38,54.39,66936.0,46.3599,46.4195,46.3343,46.3429,66936.0
2015-11-13 13:30:00,54.39,54.44,54.31,54.34,70659.0,46.3429,46.3855,46.2747,46.3003,70659.0
2015-11-13 14:00:00,54.34,54.38,54.2,54.22,76840.0,46.3003,46.3343,46.181,46.198,76840.0
2015-11-13 14:30:00,54.22,54.24,54.09,54.11,100681.0,46.198,46.2151,46.0873,46.1043,100681.0
2015-11-13 15:00:00,54.12,54.24,54.12,54.16,130130.0,46.1128,46.2151,46.1128,46.1469,130130.0
2015-11-13 15:30:00,54.17,54.24,54.12,54.17,252244.0,46.1554,46.2151,46.1128,46.1554,252244.0
2015-11-16 09:30:00,54.0,54.35,53.95,54.3,149246.0,46.0106,46.3088,45.968,46.2662,149246.0
2015-11-16 10:00:00,54.31,54.4,54.25,54.33,111160.0,46.2747,46.3514,46.2236,46.2917,111160.0
2015-11-16 10:30:00,54.32,54.46,54.28,54.32,85207.0,46.2832,46.4025,46.2491,46.2832,85207.0
2015-11-16 11:00:00,54.32,54.53,54.32,54.43,98649.0,46.2832,46.4622,46.2832,46.3769,98649.0
2015-11-16 11:30:00,54.44,54.62,54.44,54.55,94836.0,46.3855,46.5388,46.3855,46.4792,94836.0
2015-11-16 12:00:00,54.56,54.64,54.53,54.63,42924.0,46.4877,46.5559,46.4622,46.5474,42924.0
2015-11-16 12:30:00,54.64,54.71,54.54,54.56,73318.0,46.5559,46.6155,46.4707,46.4877,73318.0
2015-11-16 13:00:00,54.57,54.68,54.55,54.58,39520.0,46.4962,46.59,46.4792,46.5048,39520.0
2015-11-16 13:30:00,54.59,54.65,54.58,54.63,81883.0,46.5133,46.5644,46.5048,46.5474,81883.0
2015-11-16 14:00:00,54.63,54.65,54.56,54.6,85940.0,46.5474,46.5644,46.4877,46.5218,85940.0
2015-11-16 14:30:00,54.59,54.71,54.59,54.66,103372.0,46.5133,46.6155,46.5133,46.5729,103372.0
2015-11-16 15:00:00,54.66,54.81,54.66,54.76,126972.0,46.5729,46.7007,46.5729,46.6581,126972.0
2015-11-16 15:30:00,54.76,54.86,54.75,54.86,279379.0,46.6581,46.7433,46.6496,46.7433,279379.0
2015-11-17 09:30:00,54.98,54.98,54.72,54.76,83878.0,46.8456,46.8456,46.624,46.6581,83878.0
2015-11-17 10:00:00,54.75,55.0,54.74,55.0,113318.0,46.6496,46.8626,46.6411,46.8626,113318.0
2015-11-17 10:30:00,54.99,55.13,54.98,55.0,131042.0,46.8541,46.9734,46.8456,46.8626,131042.0
2015-11-17 11:00:00,55.0,55.02,54.88,54.99,117043.0,46.8626,46.8797,46.7604,46.8541,117043.0
2015-11-17 11:30:00,54.99,55.05,54.98,55.04,85233.0,46.8541,46.9052,46.8456,46.8967,85233.0
2015-11-17 12:00:00,55.04,55.07,54.92,54.95,66610.0,46.8967,46.9223,46.7945,46.82,66610.0
2015-11-17 12:30:00,54.95,54.98,54.8,54.92,50786.0,46.82,46.8456,46.6922,46.7945,50786.0
2015-11-17 13:00:00,54.91,54.96,54.76,54.76,45166.0,46.7859,46.8285,46.6581,46.6581,45166.0
2015-11-17 13:30:00,54.76,54.93,54.76,54.93,99676.0,46.6581,46.803,46.6581,46.803,99676.0
2015-11-17 14:00:00,54.93,54.96,54.82,54.83,47784.0,46.803,46.8285,46.7092,46.7178,47784.0
2015-11-17 14:30:00,54.82,54.83,54.68,54.77,70176.0,46.7092,46.7178,46.59,46.6666,70176.0
2015-11-17 15:00:00,54.77,54.78,54.57,54.68,110077.0,46.6666,46.6752,46.4962,46.59,110077.0
2015-11-17 15:30:00,54.68,54.78,54.63,54.64,238528.0,46.59,46.6752,46.5474,46.5559,238528.0
2015-11-18 09:30:00,54.87,54.93,54.69,54.92,69471.0,46.7518,46.803,46.5985,46.7945,69471.0
2015-11-18 10:00:00,54.91,54.95,54.76,54.78,51711.0,46.7859,46.82,46.6581,46.6752,51711.0
2015-11-18 10:30:00,54.79,54.88,54.76,54.86,55890.0,46.6837,46.7604,46.6581,46.7433,55890.0
2015-11-18 11:00:00,54.86,55.03,54.82,55.02,54993.0,46.7433,46.8882,46.7092,46.8797,54993.0
2015-11-18 11:30:00,55.03,55.06,54.97,54.99,67330.0,46.8882,46.9137,46.8371,46.8541,67330.0
2015-11-18 12:00:00,54.99,55.05,54.96,55.05,65121.0,46.8541,46.9052,46.8285,46.9052,65121.0
2015-11-18 12:30:00,55.05,55.16,55.04,55.13,44371.0,46.9052,46.9989,46.8967,46.9734,44371.0
2015-11-18 13:00:00,55.13,55.22,55.09,55.18,47586.0,46.9734,47.0501,46.9393,47.016,47586.0
2015-11-18 13:30:00,55.18,55.21,55.11,55.14,44404.0,47.016,47.0415,46.9563,46.9819,44404.0
2015-11-18 14:00:00,55.14,55.37,55.06,55.31,119178.0,46.9819,47.1779,46.9137,47.1267,119178.0
2015-11-18 14:30:00,55.3,55.4,55.17,55.4,72726.0,47.1182,47.2034,47.0075,47.2034,72726.0
2015-11-18 15:00:00,55.4,55.45,55.35,55.43,111316.0,47.2034,47.246,47.1608,47.229,111316.0
2015-11-18 15:30:00,55.42,55.61,55.42,55.56,236146.0,47.2205,47.3824,47.2205,47.3398,236146.0
2015-11-19 09:30:00,55.57,55.73,55.53,55.58,82459.0,47.3483,47.4846,47.3142,47.3568,82459.0
2015-11-19 10:00:00,55.57,55.71,55.39,55.39,128004.0,47.3483,47.4676,47.1949,47.1949,128004.0
2015-11-19 10:30:00,55.4,55.43,55.27,55.43,93615.0,47.2034,47.229,47.0927,47.229,93615.0
2015-11-19 11:00:00,55.43,55.48,55.39,55.44,56554.0,47.229,47.2716,47.1949,47.2375,56554.0
2015-11-19 11:30:00,55.43,55.43,55.26,55.27,75420.0,47.229,47.229,47.0841,47.0927,75420.0
2015-11-19 12:00:00,55.27,55.41,55.27,55.41,33205.0,47.0927,47.212,47.0927,47.212,33205.0
2015-11-19 12:30:00,55.41,55.48,55.34,55.46,47975.0,47.212,47.2716,47.1523,47.2546,47975.0
2015-11-19 13:00:00,55.45,55.56,55.45,55.48,33931.0,47.246,47.3398,47.246,47.2716,33931.0
2015-11-19 13:30:00,55.48,55.48,55.38,55.46,74383.0,47.2716,47.2716,47.1864,47.2546,74383.0
2015-11-19 14:00:00,55.46,55.5,55.4,55.5,36554.0,47.2546,47.2886,47.2034,47.2886,36554.0
2015-11-19 14:30:00,55.49,55.54,55.39,55.51,56489.0,47.2801,47.3227,47.1949,47.2972,56489.0
2015-11-19 15:00:00,55.5,55.61,55.48,55.59,68351.0,47.2886,47.3824,47.2716,47.3653,68351.0
2015-11-19 15:30:00,55.59,55.6,55.51,55.58,158521.0,47.3653,47.3738,47.2972,47.3568,158521.0
2015-11-20 09:30:00,55.9,56.02,55.73,56.0,241137.0,47.6295,47.7317,47.4846,47.7147,241137.0
2015-11-20 10:00:00,56.01,56.07,55.91,55.93,148823.0,47.7232,47.7743,47.638,47.655,148823.0
2015-11-20 10:30:00,55.94,56.08,55.9,56.02,96600.0,47.6635,47.7828,47.6295,47.7317,96600.0
2015-11-20 11:00:00,56.03,56.09,55.98,56.06,70439.0,47.7402,47.7913,47.6976,47.7658,70439.0
2015-11-20 11:30:00,56.06,56.08,55.97,55.99,45214.0,47.7658,47.7828,47.6891,47.7061,45214.0
2015-11-20 12:00:00,56.0,56.02,55.95,56.02,42715.0,47.7147,47.7317,47.6721,47.7317,42715.0
2015-11-20 12:30:00,56.01,56.1,56.01,56.07,31736.0,47.7232,47.7999,47.7232,47.7743,31736.0
2015-11-20 13:00:00,56.06,56.13,56.03,56.03,97370.0,47.7658,47.8254,47.7402,47.7402,97370.0
2015-11-20 13:30:00,56.02,56.02,55.92,55.95,42423.0,47.7317,47.7317,47.6465,47.6721,42423.0
2015-11-20 14:00:00,55.95,55.98,55.93,55.96,42412.0,47.6721,47.6976,47.655,47.6806,42412.0
2015-11-20 14:30:00,55.96,55.99,55.85,55.85,76439.0,47.6806,47.7061,47.5869,47.5869,76439.0
2015-11-20 15:00:00,55.86,55.92,55.84,55.9,126344.0,47.5954,47.6465,47.5783,47.6295,126344.0
2015-11-20 15:30:00,55.91,55.96,55.84,55.89,257106.0,47.638,47.6806,47.5783,47.6209,257106.0
2015-11-23 09:30:00,55.95,56.1,55.88,55.89,73446.0,47.6721,47.7999,47.6124,47.6209,73446.0
2015-11-23 10:00:00,55.9,56.1,55.9,56.03,52001.0,47.6295,47.7999,47.6295,47.7402,52001.0
2015-11-23 10:30:00,56.04,56.07,56.01,56.07,38026.0,47.7487,47.7743,47.7232,47.7743,38026.0
2015-11-23 11:00:00,56.07,56.08,55.88,55.96,60619.0,47.7743,47.7828,47.6124,47.6806,60619.0
2015-11-23 11:30:00,55.95,55.96,55.89,55.92,35249.0,47.6721,47.6806,47.6209,47.6465,35249.0
2015-11-23 12:00:00,55.91,55.95,55.88,55.94,23374.0,47.638,47.6721,47.6124,47.6635,23374.0
2015-11-23 12:30:00,55.93,55.93,55.81,55.81,40046.0,47.655,47.655,47.5528,47.5528,40046.0
2015-11-23 13:00:00,55.81,55.85,55.75,55.76,31934.0,47.5528,47.5869,47.5017,47.5102,31934.0
2015-11-23 13:30:00,55.76,55.79,55.7,55.72,25830.0,47.5102,47.5357,47.459,47.4761,25830.0
2015-11-23 14:00:00,55.73,55.74,55.63,55.69,51204.0,47.4846,47.4931,47.3994,47.4505,51204.0
2015-11-23 14:30:00,55.68,55.68,55.55,55.64,47680.0,47.442,47.442,47.3312,47.4079,47680.0
2015-11-23 15:00:00,55.65,55.74,55.65,55.72,54098.0,47.4164,47.4931,47.4164,47.4761,54098.0
2015-11-23 15:30:00,55.71,55.77,55.7,55.72,112704.0,47.4676,47.5187,47.459,47.4761,112704.0
2015-11-24 09:30:00,55.25,55.52,55.17,55.36,89916.0,47.0756,47.3057,47.0075,47.1694,89916.0
2015-11-24 10:00:00,55.34,55.41,55.26,55.27,100007.0,47.1523,47.212,47.0841,47.0927,100007.0
2015-11-24 10:30:00,55.27,55.28,55.07,55.07,49154.0,47.0927,47.1012,46.9223,46.9223,49154.0
2015-11-24 11:00:00,55.07,55.16,55.06,55.15,61589.0,46.9223,46.9989,46.9137,46.9904,61589.0
2015-11-24 11:30:00,55.16,55.35,55.14,55.34,153173.0,46.9989,47.1608,46.9819,47.1523,153173.0
2015-11-24 12:00:00,55.35,55.39,55.24,55.29,45116.0,47.1608,47.1949,47.0671,47.1097,45116.0
2015-11-24 12:30:00,55.29,55.34,55.27,55.34,46133.0,47.1097,47.1523,47.0927,47.1523,46133.0
2015-11-24 13:00:00,55.34,55.55,55.33,55.55,64882.0,47.1523,47.3312,47.1438,47.3312,64882.0
2015-11-24 13:30:00,55.55,55.56,55.48,55.49,73026.0,47.3312,47.3398,47.2716,47.2801,73026.0
2015-11-24 14:00:00,55.49,55.59,55.46,55.5,74172.0,47.2801,47.3653,47.2546,47.2886,74172.0
2015-11-24 14:30:00,55.51,55.63,55.48,55.62,81142.0,47.2972,47.3994,47.2716,47.3909,81142.0
2015-11-24 15:00:00,55.62,55.65,55.56,55.6,97010.0,47.3909,47.4164,47.3398,47.3738,97010.0
2015-11-24 15:30:00,55.6,55.63,55.48,55.51,142772.0,47.3738,47.3994,47.2716,47.2972,142772.0
2015-11-25 09:30:00,55.51,55.66,55.47,55.59,83520.0,47.2972,47.425,47.2631,47.3653,83520.0
2015-11-25 10:00:00,55.6,55.63,55.54,55.55,50674.0,47.3738,47.3994,47.3227,47.3312,50674.0
2015-11-25 10:30:00,55.53,55.58,55.49,55.53,86007.0,47.3142,47.3568,47.2801,47.3142,86007.0
2015-11-25 11:00:00,55.53,55.53,55.35,55.35,63580.0,47.3142,47.3142,47.1608,47.1608,63580.0
2015-11-25 11:30:00,55.36,55.39,55.33,55.39,37093.0,47.1694,47.1949,47.1438,47.1949,37093.0
2015-11-25 12:00:00,55.39,55.51,55.39,55.49,31047.0,47.1949,47.2972,47.1949,47.2801,31047.0
2015-11-25 12:30:00,55.48,55.54,55.44,55.5,40461.0,47.2716,47.3227,47.2375,47.2886,40461.0
2015-11-25 13:00:00,55.51,55.55,55.47,55.51,43556.0,47.2972,47.3312,47.2631,47.2972,43556.0
2015-11-25 13:30:00,55.51,55.54,55.45,55.47,40718.0,47.2972,47.3227,47.246,47.2631,40718.0
2015-11-25 14:00:00,55.47,55.53,55.45,55.48,63759.0,47.2631,47.3142,47.246,47.2716,63759.0
2015-11-25 14:30:00,55.48,55.5,55.45,55.49,63658.0,47.2716,47.2886,47.246,47.2801,63658.0
2015-11-25 15:00:00,55.48,55.5,55.44,55.46,77619.0,47.2716,47.2886,47.2375,47.2546,77619.0
2015-11-25 15:30:00,55.47,55.47,55.39,55.42,152729.0,47.2631,47.2631,47.1949,47.2205,152729.0
2015-11-27 09:30:00,55.31,55.5,55.11,55.16,106451.0,47.1267,47.2886,46.9563,46.9989,106451.0
2015-11-27 10:00:00,55.15,55.24,55.08,55.22,55148.0,46.9904,47.0671,46.9308,47.0501,55148.0
2015-11-27 10:30:00,55.22,55.34,55.21,55.33,58831.0,47.0501,47.1523,47.0415,47.1438,58831.0
2015-11-27 11:00:00,55.32,55.41,55.3,55.3,46626.0,47.1353,47.212,47.1182,47.1182,46626.0
2015-11-27 11:30:00,55.3,55.36,55.23,55.26,57944.0,47.1182,47.1694,47.0586,47.0841,57944.0
2015-11-27 12:00:00,55.26,55.45,55.25,55.39,55778.0,47.0841,47.246,47.0756,47.1949,55778.0
2015-11-27 12:30:00,55.39,55.44,55.37,55.4,97634.0,47.1949,47.2375,47.1779,47.2034,97634.0
2015-11-30 09:30:00,55.56,55.59,55.24,55.35,97636.0,47.3398,47.3653,47.0671,47.1608,97636.0
2015-11-30 10:00:00,55.35,55.4,55.17,55.29,104779.0,47.1608,47.2034,47.0075,47.1097,104779.0
2015-11-30 10:30:00,55.29,55.36,55.23,55.25,90592.0,47.1097,47.1694,47.0586,47.0756,90592.0
2015-11-30 11:00:00,55.26,55.37,55.23,55.29,74306.0,47.0841,47.1779,47.0586,47.1097,74306.0
2015-11-30 11:30:00,55.29,55.34,55.21,55.26,63494.0,47.1097,47.1523,47.0415,47.0841,63494.0
2015-11-30 12:00:00,55.27,55.42,55.25,55.39,79884.0,47.0927,47.2205,47.0756,47.1949,79884.0
2015-11-30 12:30:00,55.4,55.45,55.39,55.44,35717.0,47.2034,47.246,47.1949,47.2375,35717.0
2015-11-30 13:00:00,55.43,55.54,55.42,55.53,58075.0,47.229,47.3227,47.2205,47.3142,58075.0
2015-11-30 13:30:00,55.53,55.57,55.49,55.52,79523.0,47.3142,47.3483,47.2801,47.3057,79523.0
2015-11-30 14:00:00,55.53,55.55,55.48,55.53,134796.0,47.3142,47.3312,47.2716,47.3142,134796.0
2015-11-30 14:30:00,55.52,55.55,55.38,55.38,169859.0,47.3057,47.3312,47.1864,47.1864,169859.0
2015-11-30 15:00:00,55.37,55.4,55.33,55.34,106938.0,47.1779,47.2034,47.1438,47.1523,106938.0
2015-11-30 15:30:00,55.35,55.44,55.25,55.31,435026.0,47.1608,47.2375,47.0756,47.1267,435026.0
2015-12-01 09:30:00,55.57,55.8,55.45,55.72,114562.0,47.3483,47.5443,47.246,47.4761,114562.0
2015-12-01 10:00:00,55.73,55.74,55.49,55.63,125927.0,47.4846,47.4931,47.2801,47.3994,125927.0
2015-12-01 10:30:00,55.62,55.67,55.53,55.59,70533.0,47.3909,47.4335,47.3142,47.3653,70533.0
2015-12-01 11:00:00,55.59,55.69,55.47,55.69,102458.0,47.3653,47.4505,47.2631,47.4505,102458.0
2015-12-01 11:30:00,55.68,55.72,55.58,55.7,184107.0,47.442,47.4761,47.3568,47.459,184107.0
2015-12-01 12:00:00,55.7,55.78,55.66,55.68,98823.0,47.459,47.5272,47.425,47.442,98823.0
2015-12-01 12:30:00,55.69,55.71,55.6,55.71,101777.0,47.4505,47.4676,47.3738,47.4676,101777.0
2015-12-01 13:00:00,55.71,55.73,55.57,55.59,93422.0,47.4676,47.4846,47.3483,47.3653,93422.0
2015-12-01 13:30:00,55.59,55.71,55.56,55.67,96286.0,47.3653,47.4676,47.3398,47.4335,96286.0
2015-12-01 14:00:00,55.67,55.78,55.67,55.78,104244.0,47.4335,47.5272,47.4335,47.5272,104244.0
2015-12-01 14:30:00,55.77,55.85,55.76,55.82,136156.0,47.5187,47.5869,47.5102,47.5613,136156.0
2015-12-01 15:00:00,55.82,55.83,55.7,55.8,138189.0,47.5613,47.5698,47.459,47.5443,138189.0
2015-12-01 15:30:00,55.79,56.05,55.78,56.01,444152.0,47.5357,47.7573,47.5272,47.7232,444152.0
2015-12-02 09:30:00,56.03,56.29,55.83,56.27,176129.0,47.7402,47.9618,47.5698,47.9447,176129.0
2015-12-02 10:00:00,56.27,56.3,56.09,56.1,87189.0,47.9447,47.9703,47.7913,47.7999,87189.0
2015-12-02 10:30:00,56.1,56.18,56.08,56.17,141873.0,47.7999,47.868,47.7828,47.8595,141873.0
2015-12-02 11:00:00,56.16,56.18,56.03,56.11,115849.0,47.851,47.868,47.7402,47.8084,115849.0
2015-12-02 11:30:00,56.1,56.16,56.02,56.13,67272.0,47.7999,47.851,47.7317,47.8254,67272.0
2015-12-02 12:00:00,56.12,56.17,56.0,56.11,74847.0,47.8169,47.8595,47.7147,47.8084,74847.0
2015-12-02 12:30:00,56.11,56.19,56.07,56.17,77992.0,47.8084,47.8766,47.7743,47.8595,77992.0
2015-12-02 13:00:00,56.16,56.21,56.08,56.21,55828.0,47.851,47.8936,47.7828,47.8936,55828.0
2015-12-02 13:30:00,56.22,56.24,56.05,56.07,146727.0,47.9021,47.9192,47.7573,47.7743,146727.0
2015-12-02 14:00:00,56.07,56.08,55.83,55.92,119167.0,47.7743,47.7828,47.5698,47.6465,119167.0
2015-12-02 14:30:00,55.92,55.93,55.76,55.8,113329.0,47.6465,47.655,47.5102,47.5443,113329.0
2015-12-02 15:00:00,55.8,55.91,55.77,55.84,242164.0,47.5443,47.638,47.5187,47.5783,242164.0
2015-12-02 15:30:00,55.84,55.87,55.76,55.82,359641.0,47.5783,47.6039,47.5102,47.5613,359641.0
2015-12-03 09:30:00,55.88,56.1,55.63,55.7,190512.0,47.6124,47.7999,47.3994,47.459,190512.0
2015-12-03 10:00:00,55.69,55.75,55.55,55.73,99630.0,47.4505,47.5017,47.3312,47.4846,99630.0
2015-12-03 10:30:00,55.72,55.85,55.68,55.79,94221.0,47.4761,47.5869,47.442,47.5357,94221.0
2015-12-03 11:00:00,55.79,55.99,55.75,55.93,87260.0,47.5357,47.7061,47.5017,47.655,87260.0
2015-12-03 11:30:00,55.94,55.94,55.67,55.73,86762.0,47.6635,47.6635,47.4335,47.4846,86762.0
2015-12-03 12:00:00,55.73,55.76,55.57,55.62,210858.0,47.4846,47.5102,47.3483,47.3909,210858.0
2015-12-03 12:30:00,55.62,55.66,55.55,55.58,107165.0,47.3909,47.425,47.3312,47.3568,107165.0
2015-12-03 13:00:00,55.58,55.73,55.56,55.7,141936.0,47.3568,47.4846,47.3398,47.459,141936.0
2015-12-03 13:30:00,55.7,55.7,55.37,55.37,106497.0,47.459,47.459,47.1779,47.1779,106497.0
2015-12-03 14:00:00,55.38,55.41,55.19,55.2,319313.0,47.1864,47.212,47.0245,47.033,319313.0
2015-12-03 14:30:00,55.2,55.27,55.0,55.26,151306.0,47.033,47.0927,46.8626,47.0841,151306.0
2015-12-03 15:00:00,55.25,55.36,55.21,55.22,225454.0,47.0756,47.1694,47.0415,47.0501,225454.0
2015-12-03 15:30:00,55.23,55.42,55.16,55.37,408069.0,47.0586,47.2205,46.9989,47.1779,408069.0
2015-12-04 09:30:00,55.48,55.97,55.48,55.92,151315.0,47.2716,47.6891,47.2716,47.6465,151315.0
2015-12-04 10:00:00,55.93,56.16,55.88,56.12,162510.0,47.655,47.851,47.6124,47.8169,162510.0
2015-12-04 10:30:00,56.12,56.28,56.09,56.23,117116.0,47.8169,47.9532,47.7913,47.9106,117116.0
2015-12-04 11:00:00,56.23,56.29,56.12,56.12,195092.0,47.9106,47.9618,47.8169,47.8169,195092.0
2015-12-04 11:30:00,56.12,56.25,56.11,56.24,110194.0,47.8169,47.9277,47.8084,47.9192,110194.0
2015-12-04 12:00:00,56.24,56.28,56.16,56.18,182083.0,47.9192,47.9532,47.851,47.868,182083.0
2015-12-04 12:30:00,56.19,56.72,56.17,56.71,186362.0,47.8766,48.3281,47.8595,48.3196,186362.0
2015-12-04 13:00:00,56.71,56.86,56.69,56.74,133827.0,48.3196,48.4474,48.3026,48.3452,133827.0
2015-12-04 13:30:00,56.75,56.79,56.65,56.67,129108.0,48.3537,48.3878,48.2685,48.2855,129108.0
2015-12-04 14:00:00,56.68,56.69,56.52,56.55,173230.0,48.2941,48.3026,48.1577,48.1833,173230.0
2015-12-04 14:30:00,56.55,56.7,56.53,56.7,261757.0,48.1833,48.3111,48.1662,48.3111,261757.0
2015-12-04 15:00:00,56.7,56.78,56.66,56.75,169783.0,48.3111,48.3793,48.277,48.3537,169783.0
2015-12-04 15:30:00,56.76,56.88,56.72,56.85,439634.0,48.3622,48.4645,48.3281,48.4389,439634.0
2015-12-07 09:30:00,56.58,56.93,56.34,56.91,444577.0,48.2088,48.5071,48.0044,48.49,444577.0
2015-12-07 10:00:00,56.91,57.0,56.82,56.87,271633.0,48.49,48.5667,48.4133,48.4559,271633.0
2015-12-07 10:30:00,56.86,56.86,56.57,56.59,105834.0,48.4474,48.4474,48.2003,48.2174,105834.0
2015-12-07 11:00:00,56.59,56.62,56.43,56.46,151492.0,48.2174,48.2429,48.081,48.1066,151492.0
2015-12-07 11:30:00,56.45,56.7,56.45,56.68,100527.0,48.0981,48.3111,48.0981,48.2941,100527.0
2015-12-07 12:00:00,56.68,56.76,56.57,56.73,130360.0,48.2941,48.3622,48.2003,48.3367,130360.0
2015-12-07 12:30:00,56.73,56.74,56.51,56.52,129442.0,48.3367,48.3452,48.1492,48.1577,129442.0
2015-12-07 13:00:00,56.52,56.69,56.47,56.67,132776.0,48.1577,48.3026,48.1151,48.2855,132776.0
2015-12-07 13:30:00,56.66,56.68,56.5,56.67,163491.0,48.277,48.2941,48.1407,48.2855,163491.0
2015-12-07 14:00:00,56.67,56.8,56.63,56.78,151031.0,48.2855,48.3963,48.2515,48.3793,151031.0
2015-12-07 14:30:00,56.78,56.81,56.61,56.61,108074.0,48.3793,48.4048,48.2344,48.2344,108074.0
2015-12-07 15:00:00,56.61,56.74,56.57,56.7,138656.0,48.2344,48.3452,48.2003,48.3111,138656.0
2015-12-07 15:30:00,56.7,56.83,56.64,56.78,255955.0,48.3111,48.4219,48.26,48.3793,255955.0
2015-12-08 09:30:00,56.37,56.48,56.17,56.28,148866.0,48.0299,48.1236,47.8595,47.9532,148866.0
2015-12-08 10:00:00,56.28,56.3,56.05,56.07,308544.0,47.9532,47.9703,47.7573,47.7743,308544.0
2015-12-08 10:30:00,56.04,56.31,56.02,56.29,147830.0,47.7487,47.9788,47.7317,47.9618,147830.0
2015-12-08 11:00:00,56.3,56.45,56.24,56.25,256606.0,47.9703,48.0981,47.9192,47.9277,256606.0
2015-12-08 11:30:00,56.24,56.24,56.0,56.07,92970.0,47.9192,47.9192,47.7147,47.7743,92970.0
2015-12-08 12:00:00,56.07,56.08,55.92,55.97,58186.0,47.7743,47.7828,47.6465,47.6891,58186.0
2015-12-08 12:30:00,55.96,56.12,55.94,56.09,100891.0,47.6806,47.8169,47.6635,47.7913,100891.0
2015-12-08 13:00:00,56.1,56.13,55.94,55.96,342661.0,47.7999,47.8254,47.6635,47.6806,342661.0
2015-12-08 13:30:00,55.97,56.11,55.88,55.91,187160.0,47.6891,47.8084,47.6124,47.638,187160.0
2015-12-08 14:00:00,55.9,56.07,55.84,55.89,100505.0,47.6295,47.7743,47.5783,47.6209,100505.0
2015-12-08 14:30:00,55.89,55.9,55.78,55.83,158706.0,47.6209,47.6295,47.5272,47.5698,158706.0
2015-12-08 15:00:00,55.82,55.87,55.73,55.77,121153.0,47.5613,47.6039,47.4846,47.5187,121153.0
2015-12-08 15:30:00,55.77,55.98,55.72,55.88,361219.0,47.5187,47.6976,47.4761,47.6124,361219.0
2015-12-09 09:30:00,55.5,56.15,55.39,55.92,167565.0,47.2886,47.8425,47.1949,47.6465,167565.0
2015-12-09 10:00:00,55.92,56.16,55.87,56.07,99529.0,47.6465,47.851,47.6039,47.7743,99529.0
2015-12-09 10:30:00,56.06,56.31,56.06,56.29,113635.0,47.7658,47.9788,47.7658,47.9618,113635.0
2015-12-09 11:00:00,56.3,56.32,56.0,56.01,81550.0,47.9703,47.9873,47.7147,47.7232,81550.0
2015-12-09 11:30:00,56.02,56.06,55.69,55.78,69938.0,47.7317,47.7658,47.4505,47.5272,69938.0
2015-12-09 12:00:00,55.78,55.85,55.53,55.55,66238.0,47.5272,47.5869,47.3142,47.3312,66238.0
2015-12-09 12:30:00,55.54,55.56,55.28,55.32,65720.0,47.3227,47.3398,47.1012,47.1353,65720.0
2015-12-09 13:00:00,55.32,55.45,55.21,55.38,71198.0,47.1353,47.246,47.0415,47.1864,71198.0
2015-12-09 13:30:00,55.39,55.55,55.29,55.5,56155.0,47.1949,47.3312,47.1097,47.2886,56155.0
2015-12-09 14:00:00,55.51,55.62,55.47,55.5,99158.0,47.2972,47.3909,47.2631,47.2886,99158.0
2015-12-09 14:30:00,55.5,55.54,55.38,55.4,62900.0,47.2886,47.3227,47.1864,47.2034,62900.0
2015-12-09 15:00:00,55.4,55.57,55.38,55.53,105796.0,47.2034,47.3483,47.1864,47.3142,105796.0
2015-12-09 15:30:00,55.54,55.66,55.46,55.53,265505.0,47.3227,47.425,47.2546,47.3142,265505.0
2015-12-10 09:30:00,55.56,55.69,55.24,55.28,122382.0,47.3398,47.4505,47.0671,47.1012,122382.0
2015-12-10 10:00:00,55.28,55.47,55.18,55.47,104085.0,47.1012,47.2631,47.016,47.2631,104085.0
2015-12-10 10:30:00,55.46,55.7,55.42,55.59,86577.0,47.2546,47.459,47.2205,47.3653,86577.0
2015-12-10 11:00:00,55.58,55.73,55.56,55.69,67338.0,47.3568,47.4846,47.3398,47.4505,67338.0
2015-12-10 11:30:00,55.68,55.76,55.61,55.69,101147.0,47.442,47.5102,47.3824,47.4505,101147.0
2015-12-10 12:00:00,55.7,55.73,55.47,55.55,76379.0,47.459,47.4846,47.2631,47.3312,76379.0
2015-12-10 12:30:00,55.56,55.8,55.53,55.78,115474.0,47.3398,47.5443,47.3142,47.5272,115474.0
2015-12-10 13:00:00,55.78,55.8,55.7,55.79,57688.0,47.5272,47.5443,47.459,47.5357,57688.0
2015-12-10 13:30:00,55.78,55.96,55.78,55.92,105367.0,47.5272,47.6806,47.5272,47.6465,105367.0
2015-12-10 14:00:00,55.92,55.98,55.81,55.96,168645.0,47.6465,47.6976,47.5528,47.6806,168645.0
2015-12-10 14:30:00,55.97,56.2,55.94,56.18,344978.0,47.6891,47.8851,47.6635,47.868,344978.0
2015-12-10 15:00:00,56.18,56.18,55.89,55.96,301095.0,47.868,47.868,47.6209,47.6806,301095.0
2015-12-10 15:30:00,55.96,56.11,55.92,55.98,750896.0,47.6806,47.8084,47.6465,47.6976,750896.0
2015-12-11 09:30:00,55.18,55.63,55.18,55.61,152303.0,47.016,47.3994,47.016,47.3824,152303.0
2015-12-11 10:00:00,55.61,55.93,55.61,55.79,453021.0,47.3824,47.655,47.3824,47.5357,453021.0
2015-12-11 10:30:00,55.79,55.82,55.39,55.39,155961.0,47.5357,47.5613,47.1949,47.1949,155961.0
2015-12-11 11:00:00,55.39,55.43,55.24,55.25,100369.0,47.1949,47.229,47.0671,47.0756,100369.0
2015-12-11 11:30:00,55.26,55.36,55.12,55.3,132296.0,47.0841,47.1694,46.9649,47.1182,132296.0
2015-12-11 12:00:00,55.3,55.32,55.11,55.17,91076.0,47.1182,47.1353,46.9563,47.0075,91076.0
2015-12-11 12:30:00,55.17,55.22,55.12,55.21,95669.0,47.0075,47.0501,46.9649,47.0415,95669.0
2015-12-11 13:00:00,55.21,55.39,55.15,55.16,101736.0,47.0415,47.1949,46.9904,46.9989,101736.0
2015-12-11 13:30:00,55.16,55.22,55.13,55.15,83600.0,46.9989,47.0501,46.9734,46.9904,83600.0
2015-12-11 14:00:00,55.15,55.29,55.04,55.05,90940.0,46.9904,47.1097,46.8967,46.9052,90940.0
2015-12-11 14:30:00,55.06,55.18,55.05,55.1,71274.0,46.9137,47.016,46.9052,46.9478,71274.0
2015-12-11 15:00:00,55.1,55.15,54.77,54.87,148195.0,46.9478,46.9904,46.6666,46.7518,148195.0
2015-12-11 15:30:00,54.87,55.0,54.83,54.91,373667.0,46.7518,46.8626,46.7178,46.7859,373667.0
2015-12-14 09:30:00,55.05,55.23,54.24,54.9,194465.0,46.9052,47.0586,46.2151,46.7774,194465.0
2015-12-14 10:00:00,54.91,55.36,54.77,54.86,433774.0,46.7859,47.1694,46.6666,46.7433,433774.0
2015-12-14 10:30:00,54.86,55.01,54.8,54.87,89982.0,46.7433,46.8711,46.6922,46.7518,89982.0
2015-12-14 11:00:00,54.88,54.92,54.6,54.76,65213.0,46.7604,46.7945,46.5218,46.6581,65213.0
2015-12-14 11:30:00,54.74,54.87,54.63,54.78,71376.0,46.6411,46.7518,46.5474,46.6752,71376.0
2015-12-14 12:00:00,54.78,55.0,54.72,54.98,157263.0,46.6752,46.8626,46.624,46.8456,157263.0
2015-12-14 12:30:00,54.99,55.01,54.71,54.88,155236.0,46.8541,46.8711,46.6155,46.7604,155236.0
2015-12-14 13:00:00,54.88,54.91,54.62,54.65,136270.0,46.7604,46.7859,46.5388,46.5644,136270.0
2015-12-14 13:30:00,54.64,54.66,54.43,54.45,178123.0,46.5559,46.5729,46.3769,46.394,178123.0
2015-12-14 14:00:00,54.45,54.53,54.35,54.43,143723.0,46.394,46.4622,46.3088,46.3769,143723.0
2015-12-14 14:30:00,54.43,54.7,54.41,54.65,180314.0,46.3769,46.607,46.3599,46.5644,180314.0
2015-12-14 15:00:00,54.64,54.75,54.51,54.71,164888.0,46.5559,46.6496,46.4451,46.6155,164888.0
2015-12-14 15:30:00,54.71,55.02,54.68,54.98,571326.0,46.6155,46.8797,46.59,46.8456,571326.0
2015-12-15 09:30:00,55.58,56.12,55.27,56.01,349416.0,47.3568,47.8169,47.0927,47.7232,349416.0
2015-12-15 10:00:00,56.01,56.27,56.01,56.26,238923.0,47.7232,47.9447,47.7232,47.9362,238923.0
2015-12-15 10:30:00,56.26,56.46,56.11,56.38,191090.0,47.9362,48.1066,47.8084,48.0384,191090.0
2015-12-15 11:00:00,56.37,56.53,56.34,56.44,155633.0,48.0299,48.1662,48.0044,48.0896,155633.0
2015-12-15 11:30:00,56.44,56.48,56.16,56.3,111560.0,48.0896,48.1236,47.851,47.9703,111560.0
2015-12-15 12:00:00,56.3,56.44,56.28,56.41,96535.0,47.9703,48.0896,47.9532,48.064,96535.0
2015-12-15 12:30:00,56.41,56.64,56.4,56.64,117215.0,48.064,48.26,48.0555,48.26,117215.0
2015-12-15 13:00:00,56.65,56.66,56.53,56.57,104676.0,48.2685,48.277,48.1662,48.2003,104676.0
2015-12-15 13:30:00,56.58,56.6,56.51,56.55,105106.0,48.2088,48.2259,48.1492,48.1833,105106.0
2015-12-15 14:00:00,56.56,56.67,56.49,56.65,91515.0,48.1918,48.2855,48.1322,48.2685,91515.0
2015-12-15 14:30:00,56.66,56.7,56.53,56.58,146635.0,48.277,48.3111,48.1662,48.2088,146635.0
2015-12-15 15:00:00,56.58,56.59,56.45,56.52,129966.0,48.2088,48.2174,48.0981,48.1577,129966.0
2015-12-15 15:30:00,56.52,56.53,56.39,56.43,310964.0,48.1577,48.1662,48.047,48.081,310964.0
2015-12-16 09:30:00,56.8,57.13,56.79,56.85,217917.0,48.3963,48.6775,48.3878,48.4389,217917.0
2015-12-16 10:00:00,56.85,56.91,56.69,56.8,170167.0,48.4389,48.49,48.3026,48.3963,170167.0
2015-12-16 10:30:00,56.79,56.98,56.73,56.95,217000.0,48.3878,48.5497,48.3367,48.5241,217000.0
2015-12-16 11:00:00,56.96,57.12,56.93,56.97,162883.0,48.5326,48.669,48.5071,48.5411,162883.0
2015-12-16 11:30:00,56.97,57.05,56.89,56.95,79866.0,48.5411,48.6093,48.473,48.5241,79866.0
2015-12-16 12:00:00,56.96,57.08,56.96,57.03,174589.0,48.5326,48.6349,48.5326,48.5923,174589.0
2015-12-16 12:30:00,57.03,57.05,56.77,56.8,157440.0,48.5923,48.6093,48.3707,48.3963,157440.0
2015-12-16 13:00:00,56.8,56.85,56.69,56.73,59648.0,48.3963,48.4389,48.3026,48.3367,59648.0
2015-12-16 13:30:00,56.72,57.19,56.65,57.19,177584.0,48.3281,48.7286,48.2685,48.7286,177584.0
2015-12-16 14:00:00,56.99,57.23,56.59,56.82,160121.0,48.5582,48.7627,48.2174,48.4133,160121.0
2015-12-16 14:30:00,56.81,57.14,56.69,57.14,191748.0,48.4048,48.686,48.3026,48.686,191748.0
2015-12-16 15:00:00,57.15,57.19,56.98,57.19,282176.0,48.6945,48.7286,48.5497,48.7286,282176.0
2015-12-16 15:30:00,57.19,57.44,57.14,57.33,458142.0,48.7286,48.9416,48.686,48.8479,458142.0
2015-12-17 09:30:00,57.33,57.46,56.86,56.94,160650.0,48.8479,48.9587,48.4474,48.5156,160650.0
2015-12-17 10:00:00,56.94,56.98,56.62,56.72,118634.0,48.5156,48.5497,48.2429,48.3281,118634.0
2015-12-17 10:30:00,56.72,56.75,56.3,56.36,99669.0,48.3281,48.3537,47.9703,48.0214,99669.0
2015-12-17 11:00:00,56.35,56.43,56.09,56.11,142457.0,48.0129,48.081,47.7913,47.8084,142457.0
2015-12-17 11:30:00,56.1,56.28,56.04,56.19,102108.0,47.7999,47.9532,47.7487,47.8766,102108.0
2015-12-17 12:00:00,56.19,56.25,56.11,56.16,83994.0,47.8766,47.9277,47.8084,47.851,83994.0
2015-12-17 12:30:00,56.16,56.22,55.92,56.01,122878.0,47.851,47.9021,47.6465,47.7232,122878.0
2015-12-17 13:00:00,56.01,56.13,55.96,55.99,117397.0,47.7232,47.8254,47.6806,47.7061,117397.0
2015-12-17 13:30:00,56.0,56.04,55.91,55.97,123267.0,47.7147,47.7487,47.638,47.6891,123267.0
2015-12-17 14:00:00,55.97,56.1,55.92,56.05,114496.0,47.6891,47.7999,47.6465,47.7573,114496.0
2015-12-17 14:30:00,56.03,56.08,55.83,55.91,115841.0,47.7402,47.7828,47.5698,47.638,115841.0
2015-12-17 15:00:00,55.91,56.05,55.87,55.98,176265.0,47.638,47.7573,47.6039,47.6976,176265.0
2015-12-17 15:30:00,55.99,56.18,55.76,55.77,322199.0,47.7061,47.868,47.5102,47.5187,322199.0
2015-12-18 09:30:00,55.5,55.62,55.21,55.49,482326.0,47.2886,47.3909,47.0415,47.2801,482326.0
2015-12-18 10:00:00,55.5,55.54,55.12,55.15,106383.0,47.2886,47.3227,46.9649,46.9904,106383.0
2015-12-18 10:30:00,55.16,55.3,55.05,55.29,116566.0,46.9989,47.1182,46.9052,47.1097,116566.0
2015-12-18 11:00:00,55.29,55.31,55.16,55.19,169927.0,47.1097,47.1267,46.9989,47.0245,169927.0
2015-12-18 11:30:00,55.19,55.2,54.91,54.95,68573.0,47.0245,47.033,46.7859,46.82,68573.0
2015-12-18 12:00:00,54.95,54.99,54.79,54.9,81741.0,46.82,46.8541,46.6837,46.7774,81741.0
2015-12-18 12:30:00,54.91,54.91,54.77,54.88,79974.0,46.7859,46.7859,46.6666,46.7604,79974.0
2015-12-18 13:00:00,54.88,55.04,54.77,54.78,87187.0,46.7604,46.8967,46.6666,46.6752,87187.0
2015-12-18 13:30:00,54.79,54.91,54.76,54.89,68951.0,46.6837,46.7859,46.6581,46.7689,68951.0
2015-12-18 14:00:00,54.89,54.96,54.74,54.9,143506.0,46.7689,46.8285,46.6411,46.7774,143506.0
2015-12-18 14:30:00,54.9,54.9,54.67,54.72,113810.0,46.7774,46.7774,46.5814,46.624,113810.0
2015-12-18 15:00:00,54.72,54.81,54.53,54.63,121539.0,46.624,46.7007,46.4622,46.5474,121539.0
2015-12-18 15:30:00,54.63,54.8,54.49,54.5,461364.0,46.5474,46.6922,46.4281,46.4366,461364.0
2015-12-21 09:30:00,54.91,55.13,54.67,54.75,149601.0,46.7859,46.9734,46.5814,46.6496,149601.0
2015-12-21 10:00:00,54.74,54.79,54.59,54.61,91798.0,46.6411,46.6837,46.5133,46.5303,91798.0
2015-12-21 10:30:00,54.61,54.77,54.46,54.48,91709.0,46.5303,46.6666,46.4025,46.4195,91709.0
2015-12-21 11:00:00,54.48,54.52,54.24,54.31,184935.0,46.4195,46.4536,46.2151,46.2747,184935.0
2015-12-21 11:30:00,54.31,54.31,54.07,54.15,111581.0,46.2747,46.2747,46.0702,46.1384,111581.0
2015-12-21 12:00:00,54.14,54.23,54.12,54.12,64842.0,46.1299,46.2065,46.1128,46.1128,64842.0
2015-12-21 12:30:00,54.11,54.23,54.1,54.2,76811.0,46.1043,46.2065,46.0958,46.181,76811.0
2015-12-21 13:00:00,54.2,54.32,54.2,54.28,63924.0,46.181,46.2832,46.181,46.2491,63924.0
2015-12-21 13:30:00,54.29,54.42,54.29,54.34,78149.0,46.2577,46.3684,46.2577,46.3003,78149.0
2015-12-21 14:00:00,54.34,54.39,54.2,54.21,95248.0,46.3003,46.3429,46.181,46.1895,95248.0
2015-12-21 14:30:00,54.21,54.27,54.18,54.23,88967.0,46.1895,46.2406,46.1639,46.2065,88967.0
2015-12-21 15:00:00,54.24,54.3,54.11,54.18,155348.0,46.2151,46.2662,46.1043,46.1639,155348.0
2015-12-21 15:30:00,54.18,54.59,54.16,54.58,289300.0,46.1639,46.5133,46.1469,46.5048,289300.0
2015-12-22 09:30:00,54.97,54.97,54.05,54.1,190989.0,46.8371,46.8371,46.0532,46.0958,190989.0
2015-12-22 10:00:00,54.11,54.17,53.97,54.14,167757.0,46.1043,46.1554,45.985,46.1299,167757.0
2015-12-22 10:30:00,54.15,54.32,54.07,54.32,207008.0,46.1384,46.2832,46.0702,46.2832,207008.0
2015-12-22 11:00:00,54.32,54.43,54.21,54.22,90266.0,46.2832,46.3769,46.1895,46.198,90266.0
2015-12-22 11:30:00,54.23,54.46,54.23,54.41,77806.0,46.2065,46.4025,46.2065,46.3599,77806.0
2015-12-22 12:00:00,54.41,54.56,54.35,54.56,60975.0,46.3599,46.4877,46.3088,46.4877,60975.0
2015-12-22 12:30:00,54.56,54.74,54.56,54.74,74488.0,46.4877,46.6411,46.4877,46.6411,74488.0
2015-12-22 13:00:00,54.75,54.79,54.62,54.79,57964.0,46.6496,46.6837,46.5388,46.6837,57964.0
2015-12-22 13:30:00,54.79,54.88,54.71,54.84,70506.0,46.6837,46.7604,46.6155,46.7263,70506.0
2015-12-22 14:00:00,54.85,54.94,54.82,54.86,80895.0,46.7348,46.8115,46.7092,46.7433,80895.0
2015-12-22 14:30:00,54.86,54.88,54.76,54.88,97998.0,46.7433,46.7604,46.6581,46.7604,97998.0
2015-12-22 15:00:00,54.87,55.16,54.86,55.11,130045.0,46.7518,46.9989,46.7433,46.9563,130045.0
2015-12-22 15:30:00,55.11,55.11,54.83,54.96,339498.0,46.9563,46.9563,46.7178,46.8285,339498.0
2015-12-23 09:30:00,55.2,55.32,54.83,54.91,95816.0,47.033,47.1353,46.7178,46.7859,95816.0
2015-12-23 10:00:00,54.92,54.98,54.79,54.83,68110.0,46.7945,46.8456,46.6837,46.7178,68110.0
2015-12-23 10:30:00,54.83,54.92,54.81,54.92,82487.0,46.7178,46.7945,46.7007,46.7945,82487.0
2015-12-23 11:00:00,54.92,55.11,54.91,55.08,57823.0,46.7945,46.9563,46.7859,46.9308,57823.0
2015-12-23 11:30:00,55.08,55.14,55.05,55.11,41164.0,46.9308,46.9819,46.9052,46.9563,41164.0
2015-12-23 12:00:00,55.11,55.31,55.09,55.29,62683.0,46.9563,47.1267,46.9393,47.1097,62683.0
2015-12-23 12:30:00,55.28,55.3,55.23,55.28,43344.0,47.1012,47.1182,47.0586,47.1012,43344.0
2015-12-23 13:00:00,55.28,55.29,55.2,55.21,43443.0,47.1012,47.1097,47.033,47.0415,43443.0
2015-12-23 13:30:00,55.21,55.24,55.15,55.22,40259.0,47.0415,47.0671,46.9904,47.0501,40259.0
2015-12-23 14:00:00,55.21,55.39,55.18,55.37,56745.0,47.0415,47.1949,47.016,47.1779,56745.0
2015-12-23 14:30:00,55.37,55.46,55.35,55.39,57998.0,47.1779,47.2546,47.1608,47.1949,57998.0
2015-12-23 15:00:00,55.4,55.44,55.36,55.39,57145.0,47.2034,47.2375,47.1694,47.1949,57145.0
2015-12-23 15:30:00,55.39,55.52,55.31,55.5,186891.0,47.1949,47.3057,47.1267,47.2886,186891.0
2015-12-24 09:30:00,55.35,55.54,55.24,55.28,50142.0,47.1608,47.3227,47.0671,47.1012,50142.0
2015-12-24 10:00:00,55.28,55.34,55.23,55.31,40372.0,47.1012,47.1523,47.0586,47.1267,40372.0
2015-12-24 10:30:00,55.31,55.4,55.28,55.4,35680.0,47.1267,47.2034,47.1012,47.2034,35680.0
2015-12-24 11:00:00,55.42,55.45,55.39,55.42,33510.0,47.2205,47.246,47.1949,47.2205,33510.0
2015-12-24 11:30:00,55.42,55.6,55.39,55.6,43726.0,47.2205,47.3738,47.1949,47.3738,43726.0
2015-12-24 12:00:00,55.6,55.7,55.52,55.7,43159.0,47.3738,47.459,47.3057,47.459,43159.0
2015-12-24 12:30:00,55.71,55.76,55.5,55.51,100766.0,47.4676,47.5102,47.2886,47.2972,100766.0
2015-12-28 09:30:00,55.25,55.45,55.23,55.31,57068.0,47.0756,47.246,47.0586,47.1267,57068.0
2015-12-28 10:00:00,55.31,55.31,55.1,55.15,36268.0,47.1267,47.1267,46.9478,46.9904,36268.0
2015-12-28 10:30:00,55.15,55.18,55.06,55.09,27274.0,46.9904,47.016,46.9137,46.9393,27274.0
2015-12-28 11:00:00,55.07,55.2,55.06,55.1,47733.0,46.9223,47.033,46.9137,46.9478,47733.0
2015-12-28 11:30:00,55.11,55.27,55.08,55.21,53083.0,46.9563,47.0927,46.9308,47.0415,53083.0
2015-12-28 12:00:00,55.22,55.26,55.14,55.25,38904.0,47.0501,47.0841,46.9819,47.0756,38904.0
2015-12-28 12:30:00,55.26,55.33,55.19,55.23,52397.0,47.0841,47.1438,47.0245,47.0586,52397.0
2015-12-28 13:00:00,55.23,55.36,55.22,55.32,44531.0,47.0586,47.1694,47.0501,47.1353,44531.0
2015-12-28 13:30:00,55.33,55.41,55.25,55.27,40947.0,47.1438,47.212,47.0756,47.0927,40947.0
2015-12-28 14:00:00,55.26,55.37,55.25,55.36,48763.0,47.0841,47.1779,47.0756,47.1694,48763.0
2015-12-28 14:30:00,55.36,55.53,55.34,55.48,62117.0,47.1694,47.3142,47.1523,47.2716,62117.0
2015-12-28 15:00:00,55.49,55.56,55.45,55.56,58568.0,47.2801,47.3398,47.246,47.3398,58568.0
2015-12-28 15:30:00,55.55,55.59,55.51,55.54,157264.0,47.3312,47.3653,47.2972,47.3227,157264.0
2015-12-29 09:30:00,56.0,56.35,55.92,56.27,92221.0,47.7147,48.0129,47.6465,47.9447,92221.0
2015-12-29 10:00:00,56.28,56.3,56.19,56.25,39276.0,47.9532,47.9703,47.8766,47.9277,39276.0
2015-12-29 10:30:00,56.25,56.26,56.15,56.17,44323.0,47.9277,47.9362,47.8425,47.8595,44323.0
2015-12-29 11:00:00,56.18,56.22,56.06,56.1,31573.0,47.868,47.9021,47.7658,47.7999,31573.0
2015-12-29 11:30:00,56.1,56.14,55.97,56.0,41370.0,47.7999,47.8339,47.6891,47.7147,41370.0
2015-12-29 12:00:00,55.99,56.03,55.96,55.99,70973.0,47.7061,47.7402,47.6806,47.7061,70973.0
2015-12-29 12:30:00,55.98,56.07,55.95,56.07,35682.0,47.6976,47.7743,47.6721,47.7743,35682.0
2015-12-29 13:00:00,56.07,56.25,56.07,56.21,27815.0,47.7743,47.9277,47.7743,47.8936,27815.0
2015-12-29 13:30:00,56.21,56.25,56.16,56.23,36632.0,47.8936,47.9277,47.851,47.9106,36632.0
2015-12-29 14:00:00,56.22,56.24,56.18,56.23,58795.0,47.9021,47.9192,47.868,47.9106,58795.0
2015-12-29 14:30:00,56.23,56.26,56.16,56.25,51271.0,47.9106,47.9362,47.851,47.9277,51271.0
2015-12-29 15:00:00,56.25,56.38,56.24,56.37,81097.0,47.9277,48.0384,47.9192,48.0299,81097.0
2015-12-29 15:30:00,56.38,56.4,56.19,56.35,328113.0,48.0384,48.0555,47.8766,48.0129,328113.0
2015-12-30 09:30:00,56.36,56.46,56.12,56.25,43803.0,48.0214,48.1066,47.8169,47.9277,43803.0
2015-12-30 10:00:00,56.23,56.47,56.22,56.33,57376.0,47.9106,48.1151,47.9021,47.9958,57376.0
2015-12-30 10:30:00,56.31,56.47,56.3,56.45,42586.0,47.9788,48.1151,47.9703,48.0981,42586.0
2015-12-30 11:00:00,56.44,56.53,56.4,56.46,63155.0,48.0896,48.1662,48.0555,48.1066,63155.0
2015-12-30 11:30:00,56.47,56.47,56.34,56.36,32244.0,48.1151,48.1151,48.0044,48.0214,32244.0
2015-12-30 12:00:00,56.36,56.4,56.34,56.34,20733.0,48.0214,48.0555,48.0044,48.0044,20733.0
2015-12-30 12:30:00,56.34,56.34,56.26,56.29,25900.0,48.0044,48.0044,47.9362,47.9618,25900.0
2015-12-30 13:00:00,56.29,56.34,56.25,56.31,51704.0,47.9618,48.0044,47.9277,47.9788,51704.0
2015-12-30 13:30:00,56.31,56.39,56.31,56.36,53177.0,47.9788,48.047,47.9788,48.0214,53177.0
2015-12-30 14:00:00,56.35,56.41,56.34,56.37,45225.0,48.0129,48.064,48.0044,48.0299,45225.0
2015-12-30 14:30:00,56.38,56.41,56.36,56.36,28589.0,48.0384,48.064,48.0214,48.0214,28589.0
2015-12-30 15:00:00,56.36,56.37,56.28,56.29,73950.0,48.0214,48.0299,47.9532,47.9618,73950.0
2015-12-30 15:30:00,56.29,56.29,56.06,56.1,194794.0,47.9618,47.9618,47.7658,47.7999,194794.0
2015-12-31 09:30:00,55.93,56.0,55.51,55.91,42096.0,47.655,47.7147,47.2972,47.638,42096.0
2015-12-31 10:00:00,55.91,55.94,55.67,55.68,36730.0,47.638,47.6635,47.4335,47.442,36730.0
2015-12-31 10:30:00,55.69,55.78,55.59,55.76,35013.0,47.4505,47.5272,47.3653,47.5102,35013.0
2015-12-31 11:00:00,55.76,55.9,55.74,55.87,37304.0,47.5102,47.6295,47.4931,47.6039,37304.0
2015-12-31 11:30:00,55.86,56.09,55.83,56.05,56997.0,47.5954,47.7913,47.5698,47.7573,56997.0
2015-12-31 12:00:00,56.05,56.2,56.02,56.2,56841.0,47.7573,47.8851,47.7317,47.8851,56841.0
2015-12-31 12:30:00,56.2,56.21,56.11,56.13,82627.0,47.8851,47.8936,47.8084,47.8254,82627.0
2015-12-31 13:00:00,56.12,56.12,55.98,56.06,49233.0,47.8169,47.8169,47.6976,47.7658,49233.0
2015-12-31 13:30:00,56.07,56.13,56.01,56.09,19174.0,47.7743,47.8254,47.7232,47.7913,19174.0
2015-12-31 14:00:00,56.1,56.11,55.91,55.93,38820.0,47.7999,47.8084,47.638,47.655,38820.0
2015-12-31 14:30:00,55.94,55.95,55.84,55.87,50825.0,47.6635,47.6721,47.5783,47.6039,50825.0
2015-12-31 15:00:00,55.85,55.86,55.69,55.7,71503.0,47.5869,47.5954,47.4505,47.459,71503.0
2015-12-31 15:30:00,55.7,55.8,55.45,55.46,293305.0,47.459,47.5443,47.246,47.2546,293305.0
2016-01-04 09:30:00,54.48,54.57,53.94,54.26,169467.0,46.4195,46.4962,45.9594,46.2321,169467.0
2016-01-04 10:00:00,54.23,54.29,53.98,54.14,135507.0,46.2065,46.2577,45.9935,46.1299,135507.0
2016-01-04 10:30:00,54.13,54.15,53.93,53.95,205705.0,46.1213,46.1384,45.9509,45.968,205705.0
2016-01-04 11:00:00,53.95,54.01,53.84,53.99,167742.0,45.968,46.0191,45.8742,46.002,167742.0
2016-01-04 11:30:00,54.0,54.27,53.99,54.06,98784.0,46.0106,46.2406,46.002,46.0617,98784.0
2016-01-04 12:00:00,54.05,54.13,53.94,54.1,111756.0,46.0532,46.1213,45.9594,46.0958,111756.0
2016-01-04 12:30:00,54.08,54.15,54.02,54.05,69722.0,46.0787,46.1384,46.0276,46.0532,69722.0
2016-01-04 13:00:00,54.05,54.08,53.94,54.0,104449.0,46.0532,46.0787,45.9594,46.0106,104449.0
2016-01-04 13:30:00,53.99,54.02,53.94,53.98,114770.0,46.002,46.0276,45.9594,45.9935,114770.0
2016-01-04 14:00:00,53.97,54.13,53.93,54.04,140873.0,45.985,46.1213,45.9509,46.0446,140873.0
2016-01-04 14:30:00,54.04,54.06,53.99,54.05,222801.0,46.0446,46.0617,46.002,46.0532,222801.0
2016-01-04 15:00:00,54.04,54.06,53.79,53.84,180972.0,46.0446,46.0617,45.8316,45.8742,180972.0
2016-01-04 15:30:00,53.84,54.35,53.83,54.34,462918.0,45.8742,46.3088,45.8657,46.3003,462918.0
2016-01-05 09:30:00,54.26,54.74,54.16,54.44,129006.0,46.2321,46.6411,46.1469,46.3855,129006.0
2016-01-05 10:00:00,54.45,54.47,54.24,54.25,110499.0,46.394,46.411,46.2151,46.2236,110499.0
2016-01-05 10:30:00,54.25,54.51,54.23,54.44,139029.0,46.2236,46.4451,46.2065,46.3855,139029.0
2016-01-05 11:00:00,54.44,54.51,54.3,54.34,192771.0,46.3855,46.4451,46.2662,46.3003,192771.0
2016-01-05 11:30:00,54.34,54.69,54.33,54.64,113669.0,46.3003,46.5985,46.2917,46.5559,113669.0
2016-01-05 12:00:00,54.65,54.67,54.47,54.63,145274.0,46.5644,46.5814,46.411,46.5474,145274.0
2016-01-05 12:30:00,54.63,54.68,54.55,54.68,68996.0,46.5474,46.59,46.4792,46.59,68996.0
2016-01-05 13:00:00,54.68,54.79,54.6,54.68,140934.0,46.59,46.6837,46.5218,46.59,140934.0
2016-01-05 13:30:00,54.68,54.92,54.66,54.87,91206.0,46.59,46.7945,46.5729,46.7518,91206.0
2016-01-05 14:00:00,54.87,55.03,54.82,54.96,86967.0,46.7518,46.8882,46.7092,46.8285,86967.0
2016-01-05 14:30:00,54.96,55.0,54.86,54.9,132642.0,46.8285,46.8626,46.7433,46.7774,132642.0
2016-01-05 15:00:00,54.89,54.9,54.67,54.84,173160.0,46.7689,46.7774,46.5814,46.7263,173160.0
2016-01-05 15:30:00,54.83,54.92,54.72,54.77,461714.0,46.7178,46.7945,46.624,46.6666,461714.0
2016-01-06 09:30:00,53.97,54.66,53.84,54.2,134897.0,45.985,46.5729,45.8742,46.181,134897.0
2016-01-06 10:00:00,54.2,54.38,54.17,54.25,153208.0,46.181,46.3343,46.1554,46.2236,153208.0
2016-01-06 10:30:00,54.24,54.25,53.95,54.02,115944.0,46.2151,46.2236,45.968,46.0276,115944.0
2016-01-06 11:00:00,54.02,54.19,53.97,54.17,207793.0,46.0276,46.1725,45.985,46.1554,207793.0
2016-01-06 11:30:00,54.18,54.27,54.1,54.12,123732.0,46.1639,46.2406,46.0958,46.1128,123732.0
2016-01-06 12:00:00,54.11,54.14,54.05,54.09,99533.0,46.1043,46.1299,46.0532,46.0873,99533.0
2016-01-06 12:30:00,54.08,54.23,54.07,54.12,58345.0,46.0787,46.2065,46.0702,46.1128,58345.0
2016-01-06 13:00:00,54.11,54.13,53.99,54.05,54523.0,46.1043,46.1213,46.002,46.0532,54523.0
2016-01-06 13:30:00,54.06,54.13,54.04,54.08,101989.0,46.0617,46.1213,46.0446,46.0787,101989.0
2016-01-06 14:00:00,54.08,54.22,54.02,54.05,199241.0,46.0787,46.198,46.0276,46.0532,199241.0
2016-01-06 14:30:00,54.06,54.08,53.7,53.72,189218.0,46.0617,46.0787,45.755,45.772,189218.0
2016-01-06 15:00:00,53.72,54.06,53.71,54.02,232368.0,45.772,46.0617,45.7635,46.0276,232368.0
2016-01-06 15:30:00,54.03,54.14,53.91,54.11,445358.0,46.0361,46.1299,45.9339,46.1043,445358.0
2016-01-07 09:30:00,53.12,53.63,53.04,53.59,164810.0,45.2608,45.6953,45.1926,45.6612,164810.0
2016-01-07 10:00:00,53.61,53.61,53.24,53.3,172641.0,45.6783,45.6783,45.363,45.4141,172641.0
2016-01-07 10:30:00,53.31,53.7,53.31,53.63,293262.0,45.4227,45.755,45.4227,45.6953,293262.0
2016-01-07 11:00:00,53.63,53.67,53.54,53.62,267357.0,45.6953,45.7294,45.6186,45.6868,267357.0
2016-01-07 11:30:00,53.61,53.74,53.57,53.59,202386.0,45.6783,45.789,45.6442,45.6612,202386.0
2016-01-07 12:00:00,53.59,53.66,53.57,53.63,169755.0,45.6612,45.7209,45.6442,45.6953,169755.0
2016-01-07 12:30:00,53.63,53.7,53.56,53.61,223315.0,45.6953,45.755,45.6357,45.6783,223315.0
2016-01-07 13:00:00,53.61,53.65,53.53,53.59,594254.0,45.6783,45.7124,45.6101,45.6612,594254.0
2016-01-07 13:30:00,53.58,53.72,53.52,53.59,338504.0,45.6527,45.772,45.6016,45.6612,338504.0
2016-01-07 14:00:00,53.58,53.63,53.52,53.52,240392.0,45.6527,45.6953,45.6016,45.6016,240392.0
2016-01-07 14:30:00,53.52,53.7,53.43,53.53,220056.0,45.6016,45.755,45.5249,45.6101,220056.0
2016-01-07 15:00:00,53.52,53.78,53.48,53.71,665645.0,45.6016,45.8231,45.5675,45.7635,665645.0
2016-01-07 15:30:00,53.72,53.83,53.68,53.69,865834.0,45.772,45.8657,45.7379,45.7464,865834.0
2016-01-08 09:30:00,53.81,53.96,53.64,53.78,202341.0,45.8487,45.9765,45.7038,45.8231,202341.0
2016-01-08 10:00:00,53.8,53.86,53.56,53.79,186460.0,45.8402,45.8913,45.6357,45.8316,186460.0
2016-01-08 10:30:00,53.79,53.87,53.66,53.73,137349.0,45.8316,45.8998,45.7209,45.7805,137349.0
2016-01-08 11:00:00,53.73,53.8,53.61,53.66,129536.0,45.7805,45.8402,45.6783,45.7209,129536.0
2016-01-08 11:30:00,53.67,53.67,53.52,53.61,161658.0,45.7294,45.7294,45.6016,45.6783,161658.0
2016-01-08 12:00:00,53.61,53.72,53.57,53.68,108882.0,45.6783,45.772,45.6442,45.7379,108882.0
2016-01-08 12:30:00,53.68,53.73,53.59,53.68,125345.0,45.7379,45.7805,45.6612,45.7379,125345.0
2016-01-08 13:00:00,53.68,53.73,53.49,53.59,132327.0,45.7379,45.7805,45.576,45.6612,132327.0
2016-01-08 13:30:00,53.59,53.65,53.46,53.49,207417.0,45.6612,45.7124,45.5505,45.576,207417.0
2016-01-08 14:00:00,53.5,53.6,53.29,53.34,181224.0,45.5845,45.6697,45.4056,45.4482,181224.0
2016-01-08 14:30:00,53.33,53.48,53.29,53.42,201732.0,45.4397,45.5675,45.4056,45.5164,201732.0
2016-01-08 15:00:00,53.41,53.47,53.18,53.22,258046.0,45.5079,45.559,45.3119,45.346,258046.0
2016-01-08 15:30:00,53.22,53.23,52.89,52.95,613877.0,45.346,45.3545,45.0648,45.1159,613877.0
2016-01-11 09:30:00,52.44,53.16,52.44,52.47,293800.0,44.6814,45.2948,44.6814,44.7069,293800.0
2016-01-11 10:00:00,52.46,52.59,52.4,52.52,210728.0,44.6984,44.8092,44.6473,44.7495,210728.0
2016-01-11 10:30:00,52.53,52.64,52.36,52.39,170252.0,44.7581,44.8518,44.6132,44.6388,170252.0
2016-01-11 11:00:00,52.38,52.39,52.17,52.36,176156.0,44.6302,44.6388,44.4513,44.6132,176156.0
2016-01-11 11:30:00,52.35,52.53,52.3,52.48,200517.0,44.6047,44.7581,44.5621,44.7155,200517.0
2016-01-11 12:00:00,52.49,52.5,52.26,52.3,209909.0,44.724,44.7325,44.528,44.5621,209909.0
2016-01-11 12:30:00,52.3,52.36,52.22,52.29,126566.0,44.5621,44.6132,44.4939,44.5536,126566.0
2016-01-11 13:00:00,52.29,52.33,52.06,52.07,132861.0,44.5536,44.5876,44.3576,44.3661,132861.0
2016-01-11 13:30:00,52.07,52.15,51.89,51.96,136899.0,44.3661,44.4343,44.2127,44.2724,136899.0
2016-01-11 14:00:00,51.96,52.1,51.88,52.0,299136.0,44.2724,44.3917,44.2042,44.3065,299136.0
2016-01-11 14:30:00,52.01,52.04,51.91,51.94,188430.0,44.315,44.3406,44.2298,44.2553,188430.0
2016-01-11 15:00:00,51.94,52.17,51.77,52.14,361471.0,44.2553,44.4513,44.1105,44.4258,361471.0
2016-01-11 15:30:00,52.15,52.44,52.12,52.18,779236.0,44.4343,44.6814,44.4087,44.4598,779236.0
2016-01-12 09:30:00,52.54,52.68,52.26,52.48,283495.0,44.7666,44.8859,44.528,44.7155,283495.0
2016-01-12 10:00:00,52.46,52.5,52.26,52.32,148899.0,44.6984,44.7325,44.528,44.5791,148899.0
2016-01-12 10:30:00,52.31,52.44,52.13,52.32,129515.0,44.5706,44.6814,44.4172,44.5791,129515.0
2016-01-12 11:00:00,52.32,52.34,52.07,52.13,168839.0,44.5791,44.5962,44.3661,44.4172,168839.0
2016-01-12 11:30:00,52.13,52.13,51.92,52.02,325668.0,44.4172,44.4172,44.2383,44.3235,325668.0
2016-01-12 12:00:00,52.03,52.22,51.97,51.99,201255.0,44.332,44.4939,44.2809,44.298,201255.0
2016-01-12 12:30:00,51.98,52.04,51.91,51.98,100846.0,44.2894,44.3406,44.2298,44.2894,100846.0
2016-01-12 13:00:00,51.98,52.07,51.89,51.94,130616.0,44.2894,44.3661,44.2127,44.2553,130616.0
2016-01-12 13:30:00,51.93,52.14,51.9,52.01,119099.0,44.2468,44.4258,44.2213,44.315,119099.0
2016-01-12 14:00:00,52.01,52.11,51.86,52.07,136455.0,44.315,44.4002,44.1872,44.3661,136455.0
2016-01-12 14:30:00,52.06,52.38,52.06,52.36,102670.0,44.3576,44.6302,44.3576,44.6132,102670.0
2016-01-12 15:00:00,52.36,52.61,52.21,52.51,192315.0,44.6132,44.8262,44.4854,44.741,192315.0
2016-01-12 15:30:00,52.51,52.74,52.42,52.66,476023.0,44.741,44.937,44.6643,44.8688,476023.0
2016-01-13 09:30:00,53.43,53.5,53.09,53.45,261091.0,45.5249,45.5845,45.2352,45.5419,261091.0
2016-01-13 10:00:00,53.44,53.5,53.23,53.31,171735.0,45.5334,45.5845,45.3545,45.4227,171735.0
2016-01-13 10:30:00,53.3,53.49,53.14,53.47,162648.0,45.4141,45.576,45.2778,45.559,162648.0
2016-01-13 11:00:00,53.47,53.55,53.38,53.46,121454.0,45.559,45.6271,45.4823,45.5505,121454.0
2016-01-13 11:30:00,53.45,53.56,53.15,53.19,112566.0,45.5419,45.6357,45.2863,45.3204,112566.0
2016-01-13 12:00:00,53.19,53.2,53.0,53.03,119467.0,45.3204,45.3289,45.1585,45.1841,119467.0
2016-01-13 12:30:00,53.03,53.03,52.73,52.76,72758.0,45.1841,45.1841,44.9285,44.954,72758.0
2016-01-13 13:00:00,52.76,52.91,52.73,52.78,104557.0,44.954,45.0818,44.9285,44.9711,104557.0
2016-01-13 13:30:00,52.78,52.86,52.52,52.53,102503.0,44.9711,45.0392,44.7495,44.7581,102503.0
2016-01-13 14:00:00,52.52,52.67,52.42,52.5,121557.0,44.7495,44.8773,44.6643,44.7325,121557.0
2016-01-13 14:30:00,52.49,52.49,52.08,52.26,166354.0,44.724,44.724,44.3746,44.528,166354.0
2016-01-13 15:00:00,52.28,52.52,52.2,52.46,216550.0,44.545,44.7495,44.4769,44.6984,216550.0
2016-01-13 15:30:00,52.46,52.52,52.21,52.24,506579.0,44.6984,44.7495,44.4854,44.511,506579.0
2016-01-14 09:30:00,52.4,52.63,52.22,52.27,149026.0,44.6473,44.8433,44.4939,44.5365,149026.0
2016-01-14 10:00:00,52.28,52.77,52.21,52.77,128669.0,44.545,44.9625,44.4854,44.9625,128669.0
2016-01-14 10:30:00,52.76,53.23,52.73,52.99,205606.0,44.954,45.3545,44.9285,45.15,205606.0
2016-01-14 11:00:00,52.99,53.12,52.9,53.09,208065.0,45.15,45.2608,45.0733,45.2352,208065.0
2016-01-14 11:30:00,53.09,53.37,53.05,53.35,200839.0,45.2352,45.4738,45.2011,45.4567,200839.0
2016-01-14 12:00:00,53.34,53.4,53.17,53.35,124760.0,45.4482,45.4993,45.3034,45.4567,124760.0
2016-01-14 12:30:00,53.35,53.58,53.34,53.36,163747.0,45.4567,45.6527,45.4482,45.4653,163747.0
2016-01-14 13:00:00,53.35,53.72,53.33,53.72,159247.0,45.4567,45.772,45.4397,45.772,159247.0
2016-01-14 13:30:00,53.72,53.72,53.47,53.58,66646.0,45.772,45.772,45.559,45.6527,66646.0
2016-01-14 14:00:00,53.58,53.62,53.39,53.59,153227.0,45.6527,45.6868,45.4908,45.6612,153227.0
2016-01-14 14:30:00,53.58,53.89,53.53,53.89,149442.0,45.6527,45.9168,45.6101,45.9168,149442.0
2016-01-14 15:00:00,53.89,54.02,53.86,53.89,387024.0,45.9168,46.0276,45.8913,45.9168,387024.0
2016-01-14 15:30:00,53.89,53.91,53.52,53.55,561748.0,45.9168,45.9339,45.6016,45.6271,561748.0
2016-01-15 09:30:00,52.01,52.8,51.91,52.47,438994.0,44.315,44.9881,44.2298,44.7069,438994.0
2016-01-15 10:00:00,52.45,53.0,52.26,52.98,166084.0,44.6899,45.1585,44.528,45.1415,166084.0
2016-01-15 10:30:00,52.94,53.04,52.7,52.72,134568.0,45.1074,45.1926,44.9029,44.9199,134568.0
2016-01-15 11:00:00,52.72,52.85,52.66,52.8,139856.0,44.9199,45.0307,44.8688,44.9881,139856.0
2016-01-15 11:30:00,52.79,52.85,52.57,52.68,121299.0,44.9796,45.0307,44.7921,44.8859,121299.0
2016-01-15 12:00:00,52.68,52.78,52.36,52.39,218560.0,44.8859,44.9711,44.6132,44.6388,218560.0
2016-01-15 12:30:00,52.39,52.47,52.13,52.44,202695.0,44.6388,44.7069,44.4172,44.6814,202695.0
2016-01-15 13:00:00,52.42,52.46,52.23,52.26,117345.0,44.6643,44.6984,44.5024,44.528,117345.0
2016-01-15 13:30:00,52.25,52.25,52.0,52.02,258591.0,44.5195,44.5195,44.3065,44.3235,258591.0
2016-01-15 14:00:00,52.02,52.1,51.86,51.89,246781.0,44.3235,44.3917,44.1872,44.2127,246781.0
2016-01-15 14:30:00,51.88,52.32,51.84,52.3,211005.0,44.2042,44.5791,44.1701,44.5621,211005.0
2016-01-15 15:00:00,52.29,52.38,52.01,52.23,222635.0,44.5536,44.6302,44.315,44.5024,222635.0
2016-01-15 15:30:00,52.23,52.32,52.07,52.18,751790.0,44.5024,44.5791,44.3661,44.4598,751790.0
2016-01-19 09:30:00,52.76,52.83,52.38,52.66,138608.0,44.954,45.0137,44.6302,44.8688,138608.0
2016-01-19 10:00:00,52.65,52.79,52.56,52.78,130925.0,44.8603,44.9796,44.7836,44.9711,130925.0
2016-01-19 10:30:00,52.78,52.78,52.43,52.44,147702.0,44.9711,44.9711,44.6729,44.6814,147702.0
2016-01-19 11:00:00,52.44,52.6,52.38,52.52,199337.0,44.6814,44.8177,44.6302,44.7495,199337.0
2016-01-19 11:30:00,52.53,52.78,52.52,52.61,110267.0,44.7581,44.9711,44.7495,44.8262,110267.0
2016-01-19 12:00:00,52.61,52.63,52.31,52.44,107996.0,44.8262,44.8433,44.5706,44.6814,107996.0
2016-01-19 12:30:00,52.44,52.57,52.29,52.38,93980.0,44.6814,44.7921,44.5536,44.6302,93980.0
2016-01-19 13:00:00,52.38,52.41,52.18,52.19,123741.0,44.6302,44.6558,44.4598,44.4684,123741.0
2016-01-19 13:30:00,52.19,52.34,52.18,52.3,144375.0,44.4684,44.5962,44.4598,44.5621,144375.0
2016-01-19 14:00:00,52.3,52.34,51.94,52.05,175312.0,44.5621,44.5962,44.2553,44.3491,175312.0
2016-01-19 14:30:00,52.05,52.09,51.86,51.96,112570.0,44.3491,44.3832,44.1872,44.2724,112570.0
2016-01-19 15:00:00,51.95,52.15,51.91,52.13,199651.0,44.2639,44.4343,44.2298,44.4172,199651.0
2016-01-19 15:30:00,52.13,52.33,52.01,52.14,526702.0,44.4172,44.5876,44.315,44.4258,526702.0
2016-01-20 09:30:00,51.02,51.45,51.01,51.39,211564.0,43.4715,43.8378,43.4629,43.7867,211564.0
2016-01-20 10:00:00,51.39,51.43,51.19,51.31,175915.0,43.7867,43.8208,43.6163,43.7186,175915.0
2016-01-20 10:30:00,51.31,51.38,51.06,51.16,191515.0,43.7186,43.7782,43.5055,43.5908,191515.0
2016-01-20 11:00:00,51.17,51.43,51.15,51.36,126273.0,43.5993,43.8208,43.5822,43.7612,126273.0
2016-01-20 11:30:00,51.37,51.46,51.15,51.18,89791.0,43.7697,43.8464,43.5822,43.6078,89791.0
2016-01-20 12:00:00,51.18,51.23,50.81,50.87,102939.0,43.6078,43.6504,43.2925,43.3437,102939.0
2016-01-20 12:30:00,50.86,51.24,50.84,51.23,146626.0,43.3351,43.6589,43.3181,43.6504,146626.0
2016-01-20 13:00:00,51.23,51.36,51.01,51.11,81362.0,43.6504,43.7612,43.4629,43.5481,81362.0
2016-01-20 13:30:00,51.09,51.59,51.09,51.44,226598.0,43.5311,43.9571,43.5311,43.8293,226598.0
2016-01-20 14:00:00,51.42,51.52,51.31,51.35,113455.0,43.8123,43.8975,43.7186,43.7526,113455.0
2016-01-20 14:30:00,51.34,51.53,51.26,51.4,104305.0,43.7441,43.906,43.676,43.7952,104305.0
2016-01-20 15:00:00,51.4,52.06,51.34,52.01,207443.0,43.7952,44.3576,43.7441,44.315,207443.0
2016-01-20 15:30:00,52.01,52.07,51.5,51.54,644816.0,44.315,44.3661,43.8804,43.9145,644816.0
2016-01-21 09:30:00,51.66,51.78,51.08,51.11,165363.0,44.2828,44.3857,43.7856,43.8114,165363.0
2016-01-21 10:00:00,51.12,51.4,51.1,51.32,168177.0,43.8199,44.0599,43.8028,43.9914,168177.0
2016-01-21 10:30:00,51.33,51.6,51.27,51.28,161529.0,43.9999,44.2314,43.9485,43.9571,161529.0
2016-01-21 11:00:00,51.31,51.47,51.19,51.23,128760.0,43.9828,44.1199,43.8799,43.9142,128760.0
2016-01-21 11:30:00,51.23,51.59,51.22,51.56,118349.0,43.9142,44.2228,43.9056,44.1971,118349.0
2016-01-21 12:00:00,51.58,51.7,51.51,51.65,117917.0,44.2142,44.3171,44.1542,44.2742,117917.0
2016-01-21 12:30:00,51.65,51.71,51.55,51.6,101414.0,44.2742,44.3257,44.1885,44.2314,101414.0
2016-01-21 13:00:00,51.61,51.64,51.29,51.29,116220.0,44.24,44.2657,43.9657,43.9657,116220.0
2016-01-21 13:30:00,51.29,51.48,51.22,51.37,126451.0,43.9657,44.1285,43.9056,44.0342,126451.0
2016-01-21 14:00:00,51.37,51.41,50.99,51.16,128585.0,44.0342,44.0685,43.7085,43.8542,128585.0
2016-01-21 14:30:00,51.17,51.3,51.04,51.24,171515.0,43.8628,43.9742,43.7514,43.9228,171515.0
2016-01-21 15:00:00,51.24,51.24,51.02,51.19,212674.0,43.9228,43.9228,43.7342,43.8799,212674.0
2016-01-21 15:30:00,51.19,51.42,51.19,51.28,505911.0,43.8799,44.0771,43.8799,43.9571,505911.0
2016-01-22 09:30:00,52.03,52.22,51.86,52.19,116659.0,44.6,44.7628,44.4543,44.7371,116659.0
2016-01-22 10:00:00,52.21,52.24,51.99,52.05,102154.0,44.7543,44.78,44.5657,44.6171,102154.0
2016-01-22 10:30:00,52.06,52.1,51.9,51.93,81804.0,44.6257,44.66,44.4885,44.5143,81804.0
2016-01-22 11:00:00,51.93,52.09,51.87,52.07,73389.0,44.5143,44.6514,44.4628,44.6343,73389.0
2016-01-22 11:30:00,52.07,52.12,51.98,52.04,105165.0,44.6343,44.6771,44.5571,44.6086,105165.0
2016-01-22 12:00:00,52.04,52.22,52.04,52.16,63774.0,44.6086,44.7628,44.6086,44.7114,63774.0
2016-01-22 12:30:00,52.16,52.31,52.14,52.29,44946.0,44.7114,44.84,44.6943,44.8229,44946.0
2016-01-22 13:00:00,52.29,52.35,52.19,52.3,45906.0,44.8229,44.8743,44.7371,44.8314,45906.0
2016-01-22 13:30:00,52.31,52.38,52.28,52.38,35231.0,44.84,44.9,44.8143,44.9,35231.0
2016-01-22 14:00:00,52.37,52.48,52.31,52.31,69259.0,44.8914,44.9857,44.84,44.84,69259.0
2016-01-22 14:30:00,52.3,52.33,52.21,52.27,84519.0,44.8314,44.8571,44.7543,44.8057,84519.0
2016-01-22 15:00:00,52.27,52.29,52.11,52.19,106117.0,44.8057,44.8229,44.6686,44.7371,106117.0
2016-01-22 15:30:00,52.19,52.33,52.13,52.28,238252.0,44.7371,44.8571,44.6857,44.8143,238252.0
2016-01-25 09:30:00,52.27,52.3,51.9,51.95,99520.0,44.8057,44.8314,44.4885,44.5314,99520.0
2016-01-25 10:00:00,51.95,52.1,51.83,52.07,90101.0,44.5314,44.66,44.4285,44.6343,90101.0
2016-01-25 10:30:00,52.06,52.11,51.76,51.76,116719.0,44.6257,44.6686,44.3685,44.3685,116719.0
2016-01-25 11:00:00,51.76,51.91,51.63,51.91,136324.0,44.3685,44.4971,44.2571,44.4971,136324.0
2016-01-25 11:30:00,51.91,51.95,51.72,51.72,129369.0,44.4971,44.5314,44.3342,44.3342,129369.0
2016-01-25 12:00:00,51.71,51.8,51.62,51.72,112335.0,44.3257,44.4028,44.2485,44.3342,112335.0
2016-01-25 12:30:00,51.71,51.95,51.66,51.95,93126.0,44.3257,44.5314,44.2828,44.5314,93126.0
2016-01-25 13:00:00,51.94,52.21,51.94,52.16,73238.0,44.5228,44.7543,44.5228,44.7114,73238.0
2016-01-25 13:30:00,52.17,52.2,51.96,51.97,77796.0,44.72,44.7457,44.54,44.5485,77796.0
2016-01-25 14:00:00,51.96,52.1,51.91,52.0,113828.0,44.54,44.66,44.4971,44.5743,113828.0
2016-01-25 14:30:00,52.01,52.06,51.86,51.91,128870.0,44.5828,44.6257,44.4543,44.4971,128870.0
2016-01-25 15:00:00,51.9,51.97,51.71,51.73,170061.0,44.4885,44.5485,44.3257,44.3428,170061.0
2016-01-25 15:30:00,51.74,51.77,51.54,51.58,363922.0,44.3514,44.3771,44.18,44.2142,363922.0
2016-01-26 09:30:00,51.87,52.17,51.87,52.13,73400.0,44.4628,44.72,44.4628,44.6857,73400.0
2016-01-26 10:00:00,52.15,52.32,52.13,52.2,55545.0,44.7028,44.8486,44.6857,44.7457,55545.0
2016-01-26 10:30:00,52.21,52.33,52.2,52.2,64385.0,44.7543,44.8571,44.7457,44.7457,64385.0
2016-01-26 11:00:00,52.2,52.26,52.05,52.08,71991.0,44.7457,44.7971,44.6171,44.6428,71991.0
2016-01-26 11:30:00,52.08,52.08,51.88,51.91,52989.0,44.6428,44.6428,44.4714,44.4971,52989.0
2016-01-26 12:00:00,51.92,52.23,51.9,52.21,138503.0,44.5057,44.7714,44.4885,44.7543,138503.0
2016-01-26 12:30:00,52.22,52.23,52.15,52.19,50065.0,44.7628,44.7714,44.7028,44.7371,50065.0
2016-01-26 13:00:00,52.19,52.23,52.14,52.15,69122.0,44.7371,44.7714,44.6943,44.7028,69122.0
2016-01-26 13:30:00,52.15,52.19,52.12,52.16,85599.0,44.7028,44.7371,44.6771,44.7114,85599.0
2016-01-26 14:00:00,52.14,52.16,51.93,51.94,66816.0,44.6943,44.7114,44.5143,44.5228,66816.0
2016-01-26 14:30:00,51.93,52.01,51.88,51.92,64951.0,44.5143,44.5828,44.4714,44.5057,64951.0
2016-01-26 15:00:00,51.92,51.96,51.77,51.84,94306.0,44.5057,44.54,44.3771,44.4371,94306.0
2016-01-26 15:30:00,51.82,51.95,51.76,51.94,250936.0,44.42,44.5314,44.3685,44.5228,250936.0
2016-01-27 09:30:00,51.9,52.01,51.83,51.94,160636.0,44.4885,44.5828,44.4285,44.5228,160636.0
2016-01-27 10:00:00,51.94,51.97,51.7,51.71,71918.0,44.5228,44.5485,44.3171,44.3257,71918.0
2016-01-27 10:30:00,51.7,51.9,51.66,51.74,102699.0,44.3171,44.4885,44.2828,44.3514,102699.0
2016-01-27 11:00:00,51.74,51.86,51.7,51.85,125019.0,44.3514,44.4543,44.3171,44.4457,125019.0
2016-01-27 11:30:00,51.85,52.27,51.84,52.25,127839.0,44.4457,44.8057,44.4371,44.7886,127839.0
2016-01-27 12:00:00,52.25,52.43,52.24,52.36,110774.0,44.7886,44.9429,44.78,44.8829,110774.0
2016-01-27 12:30:00,52.35,52.35,52.17,52.24,81116.0,44.8743,44.8743,44.72,44.78,81116.0
2016-01-27 13:00:00,52.25,52.37,52.2,52.24,52200.0,44.7886,44.8914,44.7457,44.78,52200.0
2016-01-27 13:30:00,52.23,52.27,52.08,52.23,56190.0,44.7714,44.8057,44.6428,44.7714,56190.0
2016-01-27 14:00:00,52.21,52.36,51.8,52.02,125374.0,44.7543,44.8829,44.4028,44.5914,125374.0
2016-01-27 14:30:00,52.02,52.05,51.63,51.68,173278.0,44.5914,44.6171,44.2571,44.3,173278.0
2016-01-27 15:00:00,51.68,51.69,51.32,51.48,161929.0,44.3,44.3085,43.9914,44.1285,161929.0
2016-01-27 15:30:00,51.49,51.66,51.47,51.63,447510.0,44.1371,44.2828,44.1199,44.2571,447510.0
2016-01-28 09:30:00,51.94,52.06,51.81,51.85,102912.0,44.5228,44.6257,44.4114,44.4457,102912.0
2016-01-28 10:00:00,51.86,51.86,51.61,51.61,106076.0,44.4543,44.4543,44.24,44.24,106076.0
2016-01-28 10:30:00,51.61,51.67,51.5,51.59,91586.0,44.24,44.2914,44.1457,44.2228,91586.0
2016-01-28 11:00:00,51.59,51.79,51.59,51.68,85563.0,44.2228,44.3943,44.2228,44.3,85563.0
2016-01-28 11:30:00,51.68,51.68,51.47,51.47,80702.0,44.3,44.3,44.1199,44.1199,80702.0
2016-01-28 12:00:00,51.45,51.89,51.45,51.89,70384.0,44.1028,44.48,44.1028,44.48,70384.0
2016-01-28 12:30:00,51.9,51.99,51.83,51.87,73254.0,44.4885,44.5657,44.4285,44.4628,73254.0
2016-01-28 13:00:00,51.86,51.89,51.59,51.73,89019.0,44.4543,44.48,44.2228,44.3428,89019.0
2016-01-28 13:30:00,51.72,51.82,51.67,51.68,97186.0,44.3342,44.42,44.2914,44.3,97186.0
2016-01-28 14:00:00,51.68,51.93,51.68,51.93,87283.0,44.3,44.5143,44.3,44.5143,87283.0
2016-01-28 14:30:00,51.93,51.99,51.74,51.84,99736.0,44.5143,44.5657,44.3514,44.4371,99736.0
2016-01-28 15:00:00,51.83,51.91,51.75,51.85,145628.0,44.4285,44.4971,44.36,44.4457,145628.0
2016-01-28 15:30:00,51.84,52.0,51.78,51.79,409490.0,44.4371,44.5743,44.3857,44.3943,409490.0
2016-01-29 09:30:00,52.21,52.45,52.08,52.4,117622.0,44.7543,44.96,44.6428,44.9171,117622.0
2016-01-29 10:00:00,52.41,52.53,52.26,52.41,103809.0,44.9257,45.0286,44.7971,44.9257,103809.0
2016-01-29 10:30:00,52.41,52.5,52.34,52.41,62248.0,44.9257,45.0029,44.8657,44.9257,62248.0
2016-01-29 11:00:00,52.42,52.62,52.41,52.55,55051.0,44.9343,45.1057,44.9257,45.0457,55051.0
2016-01-29 11:30:00,52.56,52.84,52.52,52.84,116009.0,45.0543,45.2943,45.02,45.2943,116009.0
2016-01-29 12:00:00,52.84,52.85,52.71,52.79,85628.0,45.2943,45.3029,45.1829,45.2514,85628.0
2016-01-29 12:30:00,52.79,52.81,52.71,52.76,112837.0,45.2514,45.2686,45.1829,45.2257,112837.0
2016-01-29 13:00:00,52.77,52.83,52.68,52.77,56445.0,45.2343,45.2857,45.1572,45.2343,56445.0
2016-01-29 13:30:00,52.76,52.99,52.75,52.9,90678.0,45.2257,45.4229,45.2172,45.3457,90678.0
2016-01-29 14:00:00,52.89,53.1,52.86,53.09,72905.0,45.3372,45.5172,45.3115,45.5086,72905.0
2016-01-29 14:30:00,53.09,53.15,53.01,53.05,71102.0,45.5086,45.56,45.44,45.4743,71102.0
2016-01-29 15:00:00,53.06,53.21,53.03,53.18,131516.0,45.4829,45.6115,45.4572,45.5858,131516.0
2016-01-29 15:30:00,53.18,53.37,53.13,53.33,524083.0,45.5858,45.7486,45.5429,45.7143,524083.0
2016-02-01 09:30:00,53.21,53.21,52.83,52.94,117550.0,45.6115,45.6115,45.2857,45.38,117550.0
2016-02-01 10:00:00,52.94,53.13,52.82,52.93,73492.0,45.38,45.5429,45.2772,45.3715,73492.0
2016-02-01 10:30:00,52.92,53.16,52.92,53.14,72792.0,45.3629,45.5686,45.3629,45.5515,72792.0
2016-02-01 11:00:00,53.14,53.21,53.04,53.13,55962.0,45.5515,45.6115,45.4657,45.5429,55962.0
2016-02-01 11:30:00,53.15,53.29,53.13,53.23,79795.0,45.56,45.68,45.5429,45.6286,79795.0
2016-02-01 12:00:00,53.23,53.26,52.95,52.95,52641.0,45.6286,45.6543,45.3886,45.3886,52641.0
2016-02-01 12:30:00,52.96,53.05,52.94,52.95,54775.0,45.3972,45.4743,45.38,45.3886,54775.0
2016-02-01 13:00:00,52.96,53.11,52.95,53.1,59145.0,45.3972,45.5258,45.3886,45.5172,59145.0
2016-02-01 13:30:00,53.09,53.11,53.01,53.11,76966.0,45.5086,45.5258,45.44,45.5258,76966.0
2016-02-01 14:00:00,53.1,53.22,53.07,53.22,84006.0,45.5172,45.62,45.4915,45.62,84006.0
2016-02-01 14:30:00,53.23,53.28,53.16,53.26,135584.0,45.6286,45.6715,45.5686,45.6543,135584.0
2016-02-01 15:00:00,53.26,53.44,53.17,53.44,153901.0,45.6543,45.8086,45.5772,45.8086,153901.0
2016-02-01 15:30:00,53.43,53.48,53.24,53.25,355227.0,45.8001,45.8429,45.6372,45.6458,355227.0
2016-02-02 09:30:00,52.63,52.65,52.38,52.54,157708.0,45.1143,45.1314,44.9,45.0371,157708.0
2016-02-02 10:00:00,52.55,52.61,52.36,52.42,92292.0,45.0457,45.0972,44.8829,44.9343,92292.0
2016-02-02 10:30:00,52.4,52.42,52.32,52.35,136241.0,44.9171,44.9343,44.8486,44.8743,136241.0
2016-02-02 11:00:00,52.35,52.48,52.3,52.38,100741.0,44.8743,44.9857,44.8314,44.9,100741.0
2016-02-02 11:30:00,52.37,52.49,52.35,52.4,106037.0,44.8914,44.9943,44.8743,44.9171,106037.0
2016-02-02 12:00:00,52.4,52.42,52.18,52.29,83243.0,44.9171,44.9343,44.7286,44.8229,83243.0
2016-02-02 12:30:00,52.29,52.41,52.24,52.32,77419.0,44.8229,44.9257,44.78,44.8486,77419.0
2016-02-02 13:00:00,52.33,52.45,52.25,52.45,63039.0,44.8571,44.96,44.7886,44.96,63039.0
2016-02-02 13:30:00,52.43,52.47,52.31,52.31,129549.0,44.9429,44.9771,44.84,44.84,129549.0
2016-02-02 14:00:00,52.32,52.4,52.2,52.24,78731.0,44.8486,44.9171,44.7457,44.78,78731.0
2016-02-02 14:30:00,52.23,52.5,52.22,52.32,81282.0,44.7714,45.0029,44.7628,44.8486,81282.0
2016-02-02 15:00:00,52.31,52.33,52.11,52.19,122530.0,44.84,44.8571,44.6686,44.7371,122530.0
2016-02-02 15:30:00,52.19,52.42,52.18,52.33,280475.0,44.7371,44.9343,44.7286,44.8571,280475.0
2016-02-03 09:30:00,52.6,52.6,52.08,52.1,235226.0,45.0886,45.0886,44.6428,44.66,235226.0
2016-02-03 10:00:00,52.09,52.09,51.32,51.34,240696.0,44.6514,44.6514,43.9914,44.0085,240696.0
2016-02-03 10:30:00,51.33,51.85,51.25,51.79,164955.0,43.9999,44.4457,43.9314,44.3943,164955.0
2016-02-03 11:00:00,51.78,51.93,51.61,51.88,268860.0,44.3857,44.5143,44.24,44.4714,268860.0
2016-02-03 11:30:00,51.89,52.17,51.76,51.97,131550.0,44.48,44.72,44.3685,44.5485,131550.0
2016-02-03 12:00:00,51.99,52.12,51.89,52.07,115559.0,44.5657,44.6771,44.48,44.6343,115559.0
2016-02-03 12:30:00,52.08,52.14,51.89,52.12,170936.0,44.6428,44.6943,44.48,44.6771,170936.0
2016-02-03 13:00:00,52.12,52.19,51.93,51.97,90516.0,44.6771,44.7371,44.5143,44.5485,90516.0
2016-02-03 13:30:00,51.97,51.98,51.8,51.9,97157.0,44.5485,44.5571,44.4028,44.4885,97157.0
2016-02-03 14:00:00,51.9,52.72,51.9,52.63,129680.0,44.4885,45.1914,44.4885,45.1143,129680.0
2016-02-03 14:30:00,52.61,52.9,52.59,52.83,157060.0,45.0972,45.3457,45.08,45.2857,157060.0
2016-02-03 15:00:00,52.84,52.91,52.57,52.57,173099.0,45.2943,45.3543,45.0629,45.0629,173099.0
2016-02-03 15:30:00,52.57,52.91,52.56,52.85,628480.0,45.0629,45.3543,45.0543,45.3029,628480.0
2016-02-04 09:30:00,53.34,54.66,52.95,53.88,360770.0,45.7229,46.8544,45.3886,46.1858,360770.0
2016-02-04 10:00:00,53.89,54.03,53.65,53.73,206460.0,46.1944,46.3144,45.9886,46.0572,206460.0
2016-02-04 10:30:00,53.74,54.06,53.55,53.96,263958.0,46.0658,46.3401,45.9029,46.2544,263958.0
2016-02-04 11:00:00,53.96,53.96,53.61,53.7,248057.0,46.2544,46.2544,45.9544,46.0315,248057.0
2016-02-04 11:30:00,53.7,53.76,53.57,53.72,163007.0,46.0315,46.0829,45.9201,46.0486,163007.0
2016-02-04 12:00:00,53.73,53.88,53.69,53.81,159795.0,46.0572,46.1858,46.0229,46.1258,159795.0
2016-02-04 12:30:00,53.82,54.02,53.74,53.99,189806.0,46.1344,46.3058,46.0658,46.2801,189806.0
2016-02-04 13:00:00,53.99,54.18,53.95,53.99,578294.0,46.2801,46.443,46.2458,46.2801,578294.0
2016-02-04 13:30:00,53.99,54.18,53.89,53.96,379165.0,46.2801,46.443,46.1944,46.2544,379165.0
2016-02-04 14:00:00,53.97,53.98,53.78,53.96,367518.0,46.2629,46.2715,46.1001,46.2544,367518.0
2016-02-04 14:30:00,53.94,54.11,53.91,54.11,165500.0,46.2372,46.3829,46.2115,46.3829,165500.0
2016-02-04 15:00:00,54.1,54.15,53.98,54.04,285755.0,46.3744,46.4172,46.2715,46.3229,285755.0
2016-02-04 15:30:00,54.04,54.2,53.94,54.16,636093.0,46.3229,46.4601,46.2372,46.4258,636093.0
2016-02-05 09:30:00,54.19,54.6,54.11,54.49,222332.0,46.4515,46.803,46.3829,46.7087,222332.0
2016-02-05 10:00:00,54.48,54.72,54.42,54.45,156707.0,46.7001,46.9058,46.6487,46.6744,156707.0
2016-02-05 10:30:00,54.46,54.73,54.44,54.55,230581.0,46.683,46.9144,46.6658,46.7601,230581.0
2016-02-05 11:00:00,54.56,54.62,54.17,54.31,184835.0,46.7687,46.8201,46.4344,46.5544,184835.0
2016-02-05 11:30:00,54.31,54.61,54.18,54.49,467343.0,46.5544,46.8115,46.443,46.7087,467343.0
2016-02-05 12:00:00,54.49,54.56,54.37,54.49,213864.0,46.7087,46.7687,46.6058,46.7087,213864.0
2016-02-05 12:30:00,54.49,54.55,54.22,54.41,187019.0,46.7087,46.7601,46.4772,46.6401,187019.0
2016-02-05 13:00:00,54.41,54.48,54.29,54.43,109878.0,46.6401,46.7001,46.5372,46.6573,109878.0
2016-02-05 13:30:00,54.42,54.47,54.26,54.31,328050.0,46.6487,46.6915,46.5115,46.5544,328050.0
2016-02-05 14:00:00,54.32,54.45,54.19,54.37,536812.0,46.563,46.6744,46.4515,46.6058,536812.0
2016-02-05 14:30:00,54.37,54.63,54.33,54.53,186584.0,46.6058,46.8287,46.5715,46.743,186584.0
2016-02-05 15:00:00,54.53,54.71,54.46,54.64,196357.0,46.743,46.8973,46.683,46.8373,196357.0
2016-02-05 15:30:00,54.64,54.66,54.44,54.66,431854.0,46.8373,46.8544,46.6658,46.8544,431854.0
2016-02-08 09:30:00,53.98,54.68,53.97,54.59,408282.0,46.2715,46.8716,46.2629,46.7944,408282.0
2016-02-08 10:00:00,54.59,54.85,54.54,54.64,224163.0,46.7944,47.0173,46.7515,46.8373,224163.0
2016-02-08 10:30:00,54.63,54.81,54.55,54.71,238821.0,46.8287,46.983,46.7601,46.8973,238821.0
2016-02-08 11:00:00,54.71,54.75,54.58,54.65,275444.0,46.8973,46.9316,46.7858,46.8458,275444.0
2016-02-08 11:30:00,54.64,54.7,54.54,54.68,207779.0,46.8373,46.8887,46.7515,46.8716,207779.0
2016-02-08 12:00:00,54.67,54.79,54.61,54.77,113064.0,46.863,46.9658,46.8115,46.9487,113064.0
2016-02-08 12:30:00,54.78,54.85,54.61,54.65,104725.0,46.9573,47.0173,46.8115,46.8458,104725.0
2016-02-08 13:00:00,54.64,54.64,54.38,54.44,92782.0,46.8373,46.8373,46.6144,46.6658,92782.0
2016-02-08 13:30:00,54.44,54.49,54.25,54.26,80655.0,46.6658,46.7087,46.503,46.5115,80655.0
2016-02-08 14:00:00,54.27,54.39,54.26,54.35,101986.0,46.5201,46.623,46.5115,46.5887,101986.0
2016-02-08 14:30:00,54.35,54.49,54.26,54.39,125757.0,46.5887,46.7087,46.5115,46.623,125757.0
2016-02-08 15:00:00,54.4,54.84,54.36,54.81,278636.0,46.6315,47.0087,46.5972,46.983,278636.0
2016-02-08 15:30:00,54.82,55.33,54.81,55.01,715988.0,46.9916,47.4287,46.983,47.1544,715988.0
2016-02-09 09:30:00,54.64,55.09,54.61,54.87,319980.0,46.8373,47.223,46.8115,47.0344,319980.0
2016-02-09 10:00:00,54.85,55.17,54.77,55.03,186299.0,47.0173,47.2916,46.9487,47.1716,186299.0
2016-02-09 10:30:00,55.03,55.03,54.73,54.77,242445.0,47.1716,47.1716,46.9144,46.9487,242445.0
2016-02-09 11:00:00,54.76,55.08,54.75,54.93,212437.0,46.9401,47.2144,46.9316,47.0859,212437.0
2016-02-09 11:30:00,54.93,54.98,54.68,54.72,78380.0,47.0859,47.1287,46.8716,46.9058,78380.0
2016-02-09 12:00:00,54.72,54.91,54.66,54.86,84298.0,46.9058,47.0687,46.8544,47.0258,84298.0
2016-02-09 12:30:00,54.86,55.08,54.83,54.91,269369.0,47.0258,47.2144,47.0001,47.0687,269369.0
2016-02-09 13:00:00,54.92,55.0,54.7,54.92,112281.0,47.0773,47.1459,46.8887,47.0773,112281.0
2016-02-09 13:30:00,54.94,54.99,54.8,54.93,98030.0,47.0944,47.1373,46.9744,47.0859,98030.0
2016-02-09 14:00:00,54.95,55.06,54.93,55.03,252336.0,47.103,47.1973,47.0859,47.1716,252336.0
2016-02-09 14:30:00,55.06,55.34,55.06,55.31,91087.0,47.1973,47.4373,47.1973,47.4116,91087.0
2016-02-09 15:00:00,55.3,55.63,55.29,55.39,235261.0,47.403,47.6859,47.3944,47.4802,235261.0
2016-02-09 15:30:00,55.39,55.47,55.19,55.29,297197.0,47.4802,47.5487,47.3087,47.3944,297197.0
2016-02-10 09:30:00,55.56,56.21,55.56,56.17,218079.0,47.6259,48.1831,47.6259,48.1488,218079.0
2016-02-10 10:00:00,56.16,56.57,56.15,56.53,183089.0,48.1402,48.4917,48.1316,48.4574,183089.0
2016-02-10 10:30:00,56.53,56.68,56.08,56.14,216408.0,48.4574,48.5859,48.0716,48.1231,216408.0
2016-02-10 11:00:00,56.15,56.18,55.91,55.96,89665.0,48.1316,48.1573,47.9259,47.9688,89665.0
2016-02-10 11:30:00,55.97,56.15,55.82,56.09,71270.0,47.9773,48.1316,47.8488,48.0802,71270.0
2016-02-10 12:00:00,56.11,56.14,55.92,56.06,84079.0,48.0973,48.1231,47.9345,48.0545,84079.0
2016-02-10 12:30:00,56.07,56.16,55.95,56.14,69070.0,48.0631,48.1402,47.9602,48.1231,69070.0
2016-02-10 13:00:00,56.14,56.18,55.89,55.92,70260.0,48.1231,48.1573,47.9088,47.9345,70260.0
2016-02-10 13:30:00,55.91,55.99,55.84,55.87,67474.0,47.9259,47.9945,47.8659,47.8916,67474.0
2016-02-10 14:00:00,55.87,55.93,55.78,55.82,87210.0,47.8916,47.943,47.8145,47.8488,87210.0
2016-02-10 14:30:00,55.81,55.89,55.67,55.78,112742.0,47.8402,47.9088,47.7202,47.8145,112742.0
2016-02-10 15:00:00,55.78,55.92,55.57,55.59,146732.0,47.8145,47.9345,47.6345,47.6516,146732.0
2016-02-10 15:30:00,55.6,55.66,55.46,55.51,312375.0,47.6602,47.7116,47.5402,47.583,312375.0
2016-02-11 09:30:00,54.33,54.95,54.32,54.83,148113.0,46.5715,47.103,46.563,47.0001,148113.0
2016-02-11 10:00:00,54.8,54.97,54.58,54.59,96460.0,46.9744,47.1201,46.7858,46.7944,96460.0
2016-02-11 10:30:00,54.6,54.8,54.51,54.77,146009.0,46.803,46.9744,46.7258,46.9487,146009.0
2016-02-11 11:00:00,54.78,54.94,54.72,54.75,178980.0,46.9573,47.0944,46.9058,46.9316,178980.0
2016-02-11 11:30:00,54.76,54.93,54.67,54.82,207157.0,46.9401,47.0859,46.863,46.9916,207157.0
2016-02-11 12:00:00,54.82,54.92,54.75,54.88,83298.0,46.9916,47.0773,46.9316,47.043,83298.0
2016-02-11 12:30:00,54.87,54.99,54.83,54.98,65076.0,47.0344,47.1373,47.0001,47.1287,65076.0
2016-02-11 13:00:00,54.98,55.19,54.95,55.08,96120.0,47.1287,47.3087,47.103,47.2144,96120.0
2016-02-11 13:30:00,55.07,55.11,54.82,54.85,75358.0,47.2059,47.2401,46.9916,47.0173,75358.0
2016-02-11 14:00:00,54.85,54.86,54.63,54.65,93118.0,47.0173,47.0258,46.8287,46.8458,93118.0
2016-02-11 14:30:00,54.66,55.26,54.55,55.06,254411.0,46.8544,47.3687,46.7601,47.1973,254411.0
2016-02-11 15:00:00,55.06,55.09,54.82,55.08,119026.0,47.1973,47.223,46.9916,47.2144,119026.0
2016-02-11 15:30:00,55.07,55.29,54.91,54.92,272398.0,47.2059,47.3944,47.0687,47.0773,272398.0
2016-02-12 09:30:00,55.79,55.85,55.53,55.66,250323.0,47.823,47.8745,47.6002,47.7116,250323.0
2016-02-12 10:00:00,55.63,56.1,55.57,56.05,200590.0,47.6859,48.0888,47.6345,48.0459,200590.0
2016-02-12 10:30:00,56.05,56.1,55.86,55.96,132440.0,48.0459,48.0888,47.883,47.9688,132440.0
2016-02-12 11:00:00,55.97,56.14,55.96,56.1,164147.0,47.9773,48.1231,47.9688,48.0888,164147.0
2016-02-12 11:30:00,56.1,56.17,55.87,55.88,68533.0,48.0888,48.1488,47.8916,47.9002,68533.0
2016-02-12 12:00:00,55.89,56.0,55.84,55.98,86979.0,47.9088,48.0031,47.8659,47.9859,86979.0
2016-02-12 12:30:00,55.99,56.05,55.84,55.85,55915.0,47.9945,48.0459,47.8659,47.8745,55915.0
2016-02-12 13:00:00,55.86,55.93,55.72,55.79,91064.0,47.883,47.943,47.763,47.823,91064.0
2016-02-12 13:30:00,55.8,55.92,55.74,55.88,130200.0,47.8316,47.9345,47.7802,47.9002,130200.0
2016-02-12 14:00:00,55.89,55.96,55.81,55.9,83054.0,47.9088,47.9688,47.8402,47.9173,83054.0
2016-02-12 14:30:00,55.92,55.96,55.84,55.92,73752.0,47.9345,47.9688,47.8659,47.9345,73752.0
2016-02-12 15:00:00,55.91,56.02,55.89,56.02,134542.0,47.9259,48.0202,47.9088,48.0202,134542.0
2016-02-12 15:30:00,56.01,56.1,55.88,56.07,327798.0,48.0116,48.0888,47.9002,48.0631,327798.0
2016-02-16 09:30:00,56.46,56.77,56.32,56.48,262839.0,48.3974,48.6631,48.2774,48.4145,262839.0
2016-02-16 10:00:00,56.49,56.5,56.26,56.44,134580.0,48.4231,48.4317,48.2259,48.3802,134580.0
2016-02-16 10:30:00,56.44,56.5,56.28,56.41,112385.0,48.3802,48.4317,48.2431,48.3545,112385.0
2016-02-16 11:00:00,56.4,56.5,56.31,56.48,82142.0,48.3459,48.4317,48.2688,48.4145,82142.0
2016-02-16 11:30:00,56.48,56.51,56.43,56.49,75674.0,48.4145,48.4402,48.3716,48.4231,75674.0
2016-02-16 12:00:00,56.49,56.58,56.46,56.54,167303.0,48.4231,48.5002,48.3974,48.4659,167303.0
2016-02-16 12:30:00,56.55,56.63,56.4,56.59,78934.0,48.4745,48.5431,48.3459,48.5088,78934.0
2016-02-16 13:00:00,56.58,56.73,56.58,56.72,74106.0,48.5002,48.6288,48.5002,48.6202,74106.0
2016-02-16 13:30:00,56.72,56.72,56.48,56.49,82945.0,48.6202,48.6202,48.4145,48.4231,82945.0
2016-02-16 14:00:00,56.48,56.63,56.45,56.6,102005.0,48.4145,48.5431,48.3888,48.5174,102005.0
2016-02-16 14:30:00,56.6,56.62,56.43,56.47,100378.0,48.5174,48.5345,48.3716,48.4059,100378.0
2016-02-16 15:00:00,56.47,56.56,56.42,56.54,125612.0,48.4059,48.4831,48.3631,48.4659,125612.0
2016-02-16 15:30:00,56.55,56.55,56.41,56.51,375080.0,48.4745,48.4745,48.3545,48.4402,375080.0
2016-02-17 09:30:00,56.77,56.98,56.77,56.94,121204.0,48.6631,48.8431,48.6631,48.8088,121204.0
2016-02-17 10:00:00,56.94,56.96,56.81,56.94,67368.0,48.8088,48.826,48.6974,48.8088,67368.0
2016-02-17 10:30:00,56.94,57.0,56.81,56.99,63883.0,48.8088,48.8602,48.6974,48.8517,63883.0
2016-02-17 11:00:00,56.97,57.05,56.88,57.04,100961.0,48.8345,48.9031,48.7574,48.8945,100961.0
2016-02-17 11:30:00,57.03,57.08,56.93,57.01,54123.0,48.886,48.9288,48.8002,48.8688,54123.0
2016-02-17 12:00:00,57.01,57.01,56.92,56.99,77987.0,48.8688,48.8688,48.7917,48.8517,77987.0
2016-02-17 12:30:00,57.0,57.12,56.98,57.12,86882.0,48.8602,48.9631,48.8431,48.9631,86882.0
2016-02-17 13:00:00,57.12,57.18,57.0,57.07,72721.0,48.9631,49.0145,48.8602,48.9203,72721.0
2016-02-17 13:30:00,57.07,57.18,56.99,57.07,268042.0,48.9203,49.0145,48.8517,48.9203,268042.0
2016-02-17 14:00:00,57.08,57.33,57.03,57.28,110106.0,48.9288,49.1431,48.886,49.1003,110106.0
2016-02-17 14:30:00,57.27,57.3,57.12,57.14,128242.0,49.0917,49.1174,48.9631,48.9803,128242.0
2016-02-17 15:00:00,57.15,57.21,57.11,57.16,122469.0,48.9888,49.0403,48.9545,48.9974,122469.0
2016-02-17 15:30:00,57.16,57.46,57.12,57.36,815999.0,48.9974,49.2546,48.9631,49.1688,815999.0
2016-02-18 09:30:00,57.23,57.37,57.13,57.2,331587.0,49.0574,49.1774,48.9717,49.0317,331587.0
2016-02-18 10:00:00,57.19,57.47,57.15,57.37,182397.0,49.0231,49.2631,48.9888,49.1774,182397.0
2016-02-18 10:30:00,57.37,57.47,57.26,57.26,117654.0,49.1774,49.2631,49.0831,49.0831,117654.0
2016-02-18 11:00:00,57.26,57.32,57.16,57.26,154638.0,49.0831,49.1346,48.9974,49.0831,154638.0
2016-02-18 11:30:00,57.26,57.31,57.22,57.27,111033.0,49.0831,49.126,49.0488,49.0917,111033.0
2016-02-18 12:00:00,57.27,57.39,57.25,57.36,46702.0,49.0917,49.1946,49.0745,49.1688,46702.0
2016-02-18 12:30:00,57.35,57.37,57.26,57.26,79451.0,49.1603,49.1774,49.0831,49.0831,79451.0
2016-02-18 13:00:00,57.25,57.36,57.23,57.25,92403.0,49.0745,49.1688,49.0574,49.0745,92403.0
2016-02-18 13:30:00,57.25,57.36,57.24,57.31,82921.0,49.0745,49.1688,49.066,49.126,82921.0
2016-02-18 14:00:00,57.31,57.48,57.3,57.48,87377.0,49.126,49.2717,49.1174,49.2717,87377.0
2016-02-18 14:30:00,57.47,57.62,57.47,57.58,217566.0,49.2631,49.3917,49.2631,49.3574,217566.0
2016-02-18 15:00:00,57.57,57.58,57.4,57.46,92538.0,49.3489,49.3574,49.2031,49.2546,92538.0
2016-02-18 15:30:00,57.45,57.56,57.33,57.51,568941.0,49.246,49.3403,49.1431,49.2974,568941.0
2016-02-19 09:30:00,57.24,57.56,57.14,57.3,293294.0,49.066,49.3403,48.9803,49.1174,293294.0
2016-02-19 10:00:00,57.3,57.37,57.14,57.21,123335.0,49.1174,49.1774,48.9803,49.0403,123335.0
2016-02-19 10:30:00,57.2,57.27,57.18,57.21,138846.0,49.0317,49.0917,49.0145,49.0403,138846.0
2016-02-19 11:00:00,57.2,57.4,57.09,57.39,152377.0,49.0317,49.2031,48.9374,49.1946,152377.0
2016-02-19 11:30:00,57.38,57.47,57.24,57.27,97396.0,49.186,49.2631,49.066,49.0917,97396.0
2016-02-19 12:00:00,57.29,57.32,57.24,57.26,92226.0,49.1088,49.1346,49.066,49.0831,92226.0
2016-02-19 12:30:00,57.25,57.32,57.24,57.26,97004.0,49.0745,49.1346,49.066,49.0831,97004.0
2016-02-19 13:00:00,57.26,57.34,57.24,57.33,52767.0,49.0831,49.1517,49.066,49.1431,52767.0
2016-02-19 13:30:00,57.33,57.41,57.32,57.34,54570.0,49.1431,49.2117,49.1346,49.1517,54570.0
2016-02-19 14:00:00,57.34,57.41,57.32,57.34,82505.0,49.1517,49.2117,49.1346,49.1517,82505.0
2016-02-19 14:30:00,57.34,57.34,57.15,57.17,106165.0,49.1517,49.1517,48.9888,49.006,106165.0
2016-02-19 15:00:00,57.17,57.32,57.16,57.31,129783.0,49.006,49.1346,48.9974,49.126,129783.0
2016-02-19 15:30:00,57.31,57.33,57.17,57.31,433942.0,49.126,49.1431,49.006,49.126,433942.0
2016-02-22 09:30:00,57.54,57.88,57.54,57.65,147209.0,49.3231,49.6146,49.3231,49.4174,147209.0
2016-02-22 10:00:00,57.67,57.88,57.66,57.82,109113.0,49.4346,49.6146,49.426,49.5632,109113.0
2016-02-22 10:30:00,57.81,57.88,57.7,57.7,133005.0,49.5546,49.6146,49.4603,49.4603,133005.0
2016-02-22 11:00:00,57.7,57.81,57.58,57.63,110264.0,49.4603,49.5546,49.3574,49.4003,110264.0
2016-02-22 11:30:00,57.63,57.67,57.43,57.46,53832.0,49.4003,49.4346,49.2288,49.2546,53832.0
2016-02-22 12:00:00,57.45,57.52,57.43,57.5,57616.0,49.246,49.306,49.2288,49.2888,57616.0
2016-02-22 12:30:00,57.49,57.58,57.4,57.44,61212.0,49.2803,49.3574,49.2031,49.2374,61212.0
2016-02-22 13:00:00,57.43,57.51,57.42,57.48,62019.0,49.2288,49.2974,49.2203,49.2717,62019.0
2016-02-22 13:30:00,57.49,57.66,57.49,57.64,89337.0,49.2803,49.426,49.2803,49.4089,89337.0
2016-02-22 14:00:00,57.63,57.7,57.46,57.47,64685.0,49.4003,49.4603,49.2546,49.2631,64685.0
2016-02-22 14:30:00,57.47,57.49,57.42,57.45,62068.0,49.2631,49.2803,49.2203,49.246,62068.0
2016-02-22 15:00:00,57.45,57.48,57.37,57.46,116903.0,49.246,49.2717,49.1774,49.2546,116903.0
2016-02-22 15:30:00,57.45,57.57,57.44,57.55,286153.0,49.246,49.3489,49.2374,49.3317,286153.0
2016-02-23 09:30:00,57.34,57.66,57.32,57.59,154471.0,49.1517,49.426,49.1346,49.366,154471.0
2016-02-23 10:00:00,57.55,57.62,57.42,57.52,77746.0,49.3317,49.3917,49.2203,49.306,77746.0
2016-02-23 10:30:00,57.51,57.68,57.48,57.53,98822.0,49.2974,49.4431,49.2717,49.3146,98822.0
2016-02-23 11:00:00,57.52,57.54,57.29,57.36,61527.0,49.306,49.3231,49.1088,49.1688,61527.0
2016-02-23 11:30:00,57.37,57.52,57.34,57.4,104969.0,49.1774,49.306,49.1517,49.2031,104969.0
2016-02-23 12:00:00,57.4,57.4,57.26,57.28,55120.0,49.2031,49.2031,49.0831,49.1003,55120.0
2016-02-23 12:30:00,57.28,57.44,57.28,57.41,44531.0,49.1003,49.2374,49.1003,49.2117,44531.0
2016-02-23 13:00:00,57.41,57.45,57.31,57.41,45734.0,49.2117,49.246,49.126,49.2117,45734.0
2016-02-23 13:30:00,57.41,57.41,57.22,57.25,92823.0,49.2117,49.2117,49.0488,49.0745,92823.0
2016-02-23 14:00:00,57.25,57.32,57.22,57.28,97533.0,49.0745,49.1346,49.0488,49.1003,97533.0
2016-02-23 14:30:00,57.28,57.29,57.16,57.19,92407.0,49.1003,49.1088,48.9974,49.0231,92407.0
2016-02-23 15:00:00,57.18,57.19,57.01,57.1,150505.0,49.0145,49.0231,48.8688,48.946,150505.0
2016-02-23 15:30:00,57.11,57.2,57.07,57.09,319730.0,48.9545,49.0317,48.9203,48.9374,319730.0
2016-02-24 09:30:00,56.7,56.75,56.53,56.59,146422.0,48.6031,48.646,48.4574,48.5088,146422.0
2016-02-24 10:00:00,56.58,56.86,56.5,56.8,218494.0,48.5002,48.7402,48.4317,48.6888,218494.0
2016-02-24 10:30:00,56.8,57.17,56.72,56.96,302622.0,48.6888,49.006,48.6202,48.826,302622.0
2016-02-24 11:00:00,56.96,56.98,56.79,56.84,77415.0,48.826,48.8431,48.6802,48.7231,77415.0
2016-02-24 11:30:00,56.84,57.09,56.83,57.0,99831.0,48.7231,48.9374,48.7145,48.8602,99831.0
2016-02-24 12:00:00,57.0,57.07,56.94,56.97,99202.0,48.8602,48.9203,48.8088,48.8345,99202.0
2016-02-24 12:30:00,56.98,56.99,56.88,56.96,66099.0,48.8431,48.8517,48.7574,48.826,66099.0
2016-02-24 13:00:00,56.98,57.06,56.87,56.87,66337.0,48.8431,48.9117,48.7488,48.7488,66337.0
2016-02-24 13:30:00,56.88,57.06,56.86,57.02,79443.0,48.7574,48.9117,48.7402,48.8774,79443.0
2016-02-24 14:00:00,57.03,57.29,57.01,57.28,103634.0,48.886,49.1088,48.8688,49.1003,103634.0
2016-02-24 14:30:00,57.28,57.38,57.23,57.24,70128.0,49.1003,49.186,49.0574,49.066,70128.0
2016-02-24 15:00:00,57.25,57.65,57.25,57.6,147003.0,49.0745,49.4174,49.0745,49.3746,147003.0
2016-02-24 15:30:00,57.59,57.6,57.42,57.45,305062.0,49.366,49.3746,49.2203,49.246,305062.0
2016-02-25 09:30:00,57.59,57.72,57.46,57.59,141085.0,49.366,49.4774,49.2546,49.366,141085.0
2016-02-25 10:00:00,57.59,57.59,57.34,57.49,103400.0,49.366,49.366,49.1517,49.2803,103400.0
2016-02-25 10:30:00,57.47,57.49,57.36,57.38,90656.0,49.2631,49.2803,49.1688,49.186,90656.0
2016-02-25 11:00:00,57.38,57.44,57.31,57.43,181534.0,49.186,49.2374,49.126,49.2288,181534.0
2016-02-25 11:30:00,57.43,57.56,57.41,57.53,90051.0,49.2288,49.3403,49.2117,49.3146,90051.0
2016-02-25 12:00:00,57.53,57.55,57.4,57.4,146579.0,49.3146,49.3317,49.2031,49.2031,146579.0
2016-02-25 12:30:00,57.4,57.42,57.29,57.37,130956.0,49.2031,49.2203,49.1088,49.1774,130956.0
2016-02-25 13:00:00,57.36,57.4,57.3,57.38,164378.0,49.1688,49.2031,49.1174,49.186,164378.0
2016-02-25 13:30:00,57.38,57.51,57.27,57.45,200689.0,49.186,49.2974,49.0917,49.246,200689.0
2016-02-25 14:00:00,57.45,57.57,57.44,57.5,109755.0,49.246,49.3489,49.2374,49.2888,109755.0
2016-02-25 14:30:00,57.51,57.58,57.44,57.49,111064.0,49.2974,49.3574,49.2374,49.2803,111064.0
2016-02-25 15:00:00,57.5,57.62,57.48,57.57,171925.0,49.2888,49.3917,49.2717,49.3489,171925.0
2016-02-25 15:30:00,57.57,57.77,57.56,57.77,364138.0,49.3489,49.5203,49.3403,49.5203,364138.0
2016-02-26 09:30:00,58.0,58.17,57.86,58.02,126344.0,49.7174,49.8632,49.5974,49.7346,126344.0
2016-02-26 10:00:00,58.02,58.02,57.86,57.9,108188.0,49.7346,49.7346,49.5974,49.6317,108188.0
2016-02-26 10:30:00,57.89,58.14,57.89,58.14,89548.0,49.6232,49.8375,49.6232,49.8375,89548.0
2016-02-26 11:00:00,58.13,58.14,57.79,57.81,93198.0,49.8289,49.8375,49.5374,49.5546,93198.0
2016-02-26 11:30:00,57.8,57.98,57.8,57.97,96452.0,49.546,49.7003,49.546,49.6917,96452.0
2016-02-26 12:00:00,57.96,58.0,57.87,57.96,63762.0,49.6832,49.7174,49.606,49.6832,63762.0
2016-02-26 12:30:00,57.97,58.02,57.89,57.96,53106.0,49.6917,49.7346,49.6232,49.6832,53106.0
2016-02-26 13:00:00,57.97,58.01,57.73,57.74,173177.0,49.6917,49.726,49.486,49.4946,173177.0
2016-02-26 13:30:00,57.73,57.79,57.67,57.73,78121.0,49.486,49.5374,49.4346,49.486,78121.0
2016-02-26 14:00:00,57.76,57.8,57.73,57.78,50719.0,49.5117,49.546,49.486,49.5289,50719.0
2016-02-26 14:30:00,57.77,57.77,57.51,57.51,106291.0,49.5203,49.5203,49.2974,49.2974,106291.0
2016-02-26 15:00:00,57.52,57.67,57.51,57.64,238303.0,49.306,49.4346,49.2974,49.4089,238303.0
2016-02-26 15:30:00,57.64,57.66,57.48,57.49,374927.0,49.4089,49.426,49.2717,49.2803,374927.0
2016-02-29 09:30:00,57.5,57.5,57.15,57.21,181008.0,49.2888,49.2888,48.9888,49.0403,181008.0
2016-02-29 10:00:00,57.21,57.27,57.1,57.16,155662.0,49.0403,49.0917,48.946,48.9974,155662.0
2016-02-29 10:30:00,57.14,57.43,57.01,57.39,154849.0,48.9803,49.2288,48.8688,49.1946,154849.0
2016-02-29 11:00:00,57.38,57.54,57.37,57.44,91783.0,49.186,49.3231,49.1774,49.2374,91783.0
2016-02-29 11:30:00,57.44,57.65,57.42,57.6,88628.0,49.2374,49.4174,49.2203,49.3746,88628.0
2016-02-29 12:00:00,57.6,57.63,57.48,57.53,59297.0,49.3746,49.4003,49.2717,49.3146,59297.0
2016-02-29 12:30:00,57.54,57.56,57.47,57.54,51408.0,49.3231,49.3403,49.2631,49.3231,51408.0
2016-02-29 13:00:00,57.55,57.55,57.38,57.38,52553.0,49.3317,49.3317,49.186,49.186,52553.0
2016-02-29 13:30:00,57.37,57.51,57.34,57.43,92155.0,49.1774,49.2974,49.1517,49.2288,92155.0
2016-02-29 14:00:00,57.43,57.47,57.18,57.3,81352.0,49.2288,49.2631,49.0145,49.1174,81352.0
2016-02-29 14:30:00,57.29,57.3,57.13,57.14,105324.0,49.1088,49.1174,48.9717,48.9803,105324.0
2016-02-29 15:00:00,57.13,57.23,57.04,57.21,232133.0,48.9717,49.0574,48.8945,49.0403,232133.0
2016-02-29 15:30:00,57.2,57.28,57.04,57.05,422279.0,49.0317,49.1003,48.8945,48.9031,422279.0
2016-03-01 09:30:00,57.46,57.62,57.27,57.53,138804.0,49.2546,49.3917,49.0917,49.3146,138804.0
2016-03-01 10:00:00,57.55,57.74,57.43,57.73,92777.0,49.3317,49.4946,49.2288,49.486,92777.0
2016-03-01 10:30:00,57.73,57.85,57.64,57.7,57728.0,49.486,49.5889,49.4089,49.4603,57728.0
2016-03-01 11:00:00,57.7,57.89,57.7,57.86,89708.0,49.4603,49.6232,49.4603,49.5974,89708.0
2016-03-01 11:30:00,57.86,57.92,57.77,57.81,106314.0,49.5974,49.6489,49.5203,49.5546,106314.0
2016-03-01 12:00:00,57.82,57.98,57.81,57.89,96067.0,49.5632,49.7003,49.5546,49.6232,96067.0
2016-03-01 12:30:00,57.89,57.96,57.83,57.96,109296.0,49.6232,49.6832,49.5717,49.6832,109296.0
2016-03-01 13:00:00,57.96,58.0,57.91,57.97,68919.0,49.6832,49.7174,49.6403,49.6917,68919.0
2016-03-01 13:30:00,57.97,58.05,57.96,58.0,69168.0,49.6917,49.7603,49.6832,49.7174,69168.0
2016-03-01 14:00:00,57.99,58.01,57.79,57.86,103590.0,49.7089,49.726,49.5374,49.5974,103590.0
2016-03-01 14:30:00,57.86,58.01,57.83,57.98,114085.0,49.5974,49.726,49.5717,49.7003,114085.0
2016-03-01 15:00:00,57.98,58.01,57.89,57.92,88011.0,49.7003,49.726,49.6232,49.6489,88011.0
2016-03-01 15:30:00,57.93,58.12,57.87,58.1,315835.0,49.6574,49.8203,49.606,49.8032,315835.0
2016-03-02 09:30:00,57.82,58.06,57.7,57.8,217778.0,49.5632,49.7689,49.4603,49.546,217778.0
2016-03-02 10:00:00,57.82,57.91,57.73,57.73,242403.0,49.5632,49.6403,49.486,49.486,242403.0
2016-03-02 10:30:00,57.73,57.84,57.68,57.74,125127.0,49.486,49.5803,49.4431,49.4946,125127.0
2016-03-02 11:00:00,57.73,57.87,57.72,57.78,176924.0,49.486,49.606,49.4774,49.5289,176924.0
2016-03-02 11:30:00,57.79,57.86,57.62,57.62,83126.0,49.5374,49.5974,49.3917,49.3917,83126.0
2016-03-02 12:00:00,57.62,57.81,57.61,57.71,65193.0,49.3917,49.5546,49.3831,49.4689,65193.0
2016-03-02 12:30:00,57.72,57.83,57.66,57.78,77255.0,49.4774,49.5717,49.426,49.5289,77255.0
2016-03-02 13:00:00,57.79,57.88,57.77,57.84,72272.0,49.5374,49.6146,49.5203,49.5803,72272.0
2016-03-02 13:30:00,57.84,57.86,57.73,57.73,94958.0,49.5803,49.5974,49.486,49.486,94958.0
2016-03-02 14:00:00,57.73,57.75,57.64,57.72,132071.0,49.486,49.5031,49.4089,49.4774,132071.0
2016-03-02 14:30:00,57.72,57.79,57.7,57.73,285432.0,49.4774,49.5374,49.4603,49.486,285432.0
2016-03-02 15:00:00,57.73,57.74,57.61,57.7,341802.0,49.486,49.4946,49.3831,49.4603,341802.0
2016-03-02 15:30:00,57.71,57.84,57.65,57.83,473942.0,49.4689,49.5803,49.4174,49.5717,473942.0
2016-03-03 09:30:00,57.64,57.85,57.55,57.55,148482.0,49.4089,49.5889,49.3317,49.3317,148482.0
2016-03-03 10:00:00,57.57,57.68,57.51,57.59,66188.0,49.3489,49.4431,49.2974,49.366,66188.0
2016-03-03 10:30:00,57.59,57.68,57.49,57.64,94956.0,49.366,49.4431,49.2803,49.4089,94956.0
2016-03-03 11:00:00,57.65,57.69,57.24,57.24,131096.0,49.4174,49.4517,49.066,49.066,131096.0
2016-03-03 11:30:00,57.25,57.39,57.25,57.35,149699.0,49.0745,49.1946,49.0745,49.1603,149699.0
2016-03-03 12:00:00,57.35,57.52,57.34,57.42,163961.0,49.1603,49.306,49.1517,49.2203,163961.0
2016-03-03 12:30:00,57.42,57.43,57.38,57.42,173199.0,49.2203,49.2288,49.186,49.2203,173199.0
2016-03-03 13:00:00,57.42,57.63,57.41,57.49,101158.0,49.2203,49.4003,49.2117,49.2803,101158.0
2016-03-03 13:30:00,57.49,57.55,57.47,57.47,221428.0,49.2803,49.3317,49.2631,49.2631,221428.0
2016-03-03 14:00:00,57.48,57.67,57.47,57.64,159253.0,49.2717,49.4346,49.2631,49.4089,159253.0
2016-03-03 14:30:00,57.65,57.71,57.6,57.6,159491.0,49.4174,49.4689,49.3746,49.3746,159491.0
2016-03-03 15:00:00,57.6,57.71,57.55,57.71,156194.0,49.3746,49.4689,49.3317,49.4689,156194.0
2016-03-03 15:30:00,57.71,57.78,57.69,57.75,346163.0,49.4689,49.5289,49.4517,49.5031,346163.0
2016-03-04 09:30:00,58.0,58.1,57.37,57.54,301034.0,49.7174,49.8032,49.1774,49.3231,301034.0
2016-03-04 10:00:00,57.54,57.62,57.46,57.59,248092.0,49.3231,49.3917,49.2546,49.366,248092.0
2016-03-04 10:30:00,57.59,57.89,57.59,57.83,203736.0,49.366,49.6232,49.366,49.5717,203736.0
2016-03-04 11:00:00,57.84,58.02,57.8,57.81,144510.0,49.5803,49.7346,49.546,49.5546,144510.0
2016-03-04 11:30:00,57.81,57.94,57.76,57.94,147417.0,49.5546,49.666,49.5117,49.666,147417.0
2016-03-04 12:00:00,57.94,57.97,57.85,57.93,163854.0,49.666,49.6917,49.5889,49.6574,163854.0
2016-03-04 12:30:00,57.93,57.95,57.85,57.91,123052.0,49.6574,49.6746,49.5889,49.6403,123052.0
2016-03-04 13:00:00,57.91,57.98,57.9,57.92,74717.0,49.6403,49.7003,49.6317,49.6489,74717.0
2016-03-04 13:30:00,57.92,58.02,57.9,58.0,150458.0,49.6489,49.7346,49.6317,49.7174,150458.0
2016-03-04 14:00:00,57.99,58.02,57.94,57.98,143644.0,49.7089,49.7346,49.666,49.7003,143644.0
2016-03-04 14:30:00,57.97,58.0,57.76,57.76,193023.0,49.6917,49.7174,49.5117,49.5117,193023.0
2016-03-04 15:00:00,57.77,57.98,57.69,57.98,234218.0,49.5203,49.7003,49.4517,49.7003,234218.0
2016-03-04 15:30:00,57.97,58.08,57.94,58.0,598498.0,49.6917,49.786,49.666,49.7174,598498.0
2016-03-07 09:30:00,57.48,57.78,57.15,57.16,259520.0,49.2717,49.5289,48.9888,48.9974,259520.0
2016-03-07 10:00:00,57.15,57.16,56.98,57.14,296919.0,48.9888,48.9974,48.8431,48.9803,296919.0
2016-03-07 10:30:00,57.15,57.42,57.15,57.38,147060.0,48.9888,49.2203,48.9888,49.186,147060.0
2016-03-07 11:00:00,57.39,57.56,57.31,57.55,104153.0,49.1946,49.3403,49.126,49.3317,104153.0
2016-03-07 11:30:00,57.55,57.76,57.5,57.76,119702.0,49.3317,49.5117,49.2888,49.5117,119702.0
2016-03-07 12:00:00,57.76,57.81,57.66,57.81,163836.0,49.5117,49.5546,49.426,49.5546,163836.0
2016-03-07 12:30:00,57.8,57.94,57.8,57.9,75088.0,49.546,49.666,49.546,49.6317,75088.0
2016-03-07 13:00:00,57.9,57.97,57.66,57.66,136382.0,49.6317,49.6917,49.426,49.426,136382.0
2016-03-07 13:30:00,57.67,57.76,57.57,57.66,94417.0,49.4346,49.5117,49.3489,49.426,94417.0
2016-03-07 14:00:00,57.67,57.72,57.58,57.6,108207.0,49.4346,49.4774,49.3574,49.3746,108207.0
2016-03-07 14:30:00,57.59,57.61,57.47,57.56,122978.0,49.366,49.3831,49.2631,49.3403,122978.0
2016-03-07 15:00:00,57.57,57.64,57.46,57.6,155237.0,49.3489,49.4089,49.2546,49.3746,155237.0
2016-03-07 15:30:00,57.61,57.71,57.54,57.68,323002.0,49.3831,49.4689,49.3231,49.4431,323002.0
2016-03-08 09:30:00,57.37,57.6,57.29,57.29,161650.0,49.1774,49.3746,49.1088,49.1088,161650.0
2016-03-08 10:00:00,57.31,57.55,57.31,57.52,128181.0,49.126,49.3317,49.126,49.306,128181.0
2016-03-08 10:30:00,57.52,57.73,57.49,57.64,179379.0,49.306,49.486,49.2803,49.4089,179379.0
2016-03-08 11:00:00,57.65,58.05,57.63,57.91,251374.0,49.4174,49.7603,49.4003,49.6403,251374.0
2016-03-08 11:30:00,57.91,58.03,57.78,58.02,135897.0,49.6403,49.7432,49.5289,49.7346,135897.0
2016-03-08 12:00:00,58.0,58.16,57.94,58.01,99224.0,49.7174,49.8546,49.666,49.726,99224.0
2016-03-08 12:30:00,58.03,58.03,57.74,57.83,106100.0,49.7432,49.7432,49.4946,49.5717,106100.0
2016-03-08 13:00:00,57.83,57.87,57.71,57.75,89968.0,49.5717,49.606,49.4689,49.5031,89968.0
2016-03-08 13:30:00,57.76,57.84,57.67,57.68,96258.0,49.5117,49.5803,49.4346,49.4431,96258.0
2016-03-08 14:00:00,57.68,57.84,57.62,57.64,102720.0,49.4431,49.5803,49.3917,49.4089,102720.0
2016-03-08 14:30:00,57.64,57.67,57.55,57.59,110828.0,49.4089,49.4346,49.3317,49.366,110828.0
2016-03-08 15:00:00,57.58,57.61,57.46,57.47,154003.0,49.3574,49.3831,49.2546,49.2631,154003.0
2016-03-08 15:30:00,57.46,57.55,57.41,57.44,455813.0,49.2546,49.3317,49.2117,49.2374,455813.0
2016-03-09 09:30:00,57.38,57.82,57.11,57.71,87896.0,49.186,49.5632,48.9545,49.4689,87896.0
2016-03-09 10:00:00,57.73,57.76,57.62,57.71,47152.0,49.486,49.5117,49.3917,49.4689,47152.0
2016-03-09 10:30:00,57.72,57.88,57.51,57.57,72313.0,49.4774,49.6146,49.2974,49.3489,72313.0
2016-03-09 11:00:00,57.57,57.77,57.56,57.75,48801.0,49.3489,49.5203,49.3403,49.5031,48801.0
2016-03-09 11:30:00,57.76,57.77,57.59,57.68,38311.0,49.5117,49.5203,49.366,49.4431,38311.0
2016-03-09 12:00:00,57.68,57.7,57.59,57.7,26084.0,49.4431,49.4603,49.366,49.4603,26084.0
2016-03-09 12:30:00,57.71,57.72,57.55,57.55,42737.0,49.4689,49.4774,49.3317,49.3317,42737.0
2016-03-09 13:00:00,57.55,57.65,57.54,57.6,34606.0,49.3317,49.4174,49.3231,49.3746,34606.0
2016-03-09 13:30:00,57.6,57.76,57.6,57.71,52811.0,49.3746,49.5117,49.3746,49.4689,52811.0
2016-03-09 14:00:00,57.71,57.76,57.68,57.75,62764.0,49.4689,49.5117,49.4431,49.5031,62764.0
2016-03-09 14:30:00,57.76,57.76,57.63,57.66,64490.0,49.5117,49.5117,49.4003,49.426,64490.0
2016-03-09 15:00:00,57.65,57.69,57.48,57.56,66824.0,49.4174,49.4517,49.2717,49.3403,66824.0
2016-03-09 15:30:00,57.55,57.74,57.51,57.71,476418.0,49.3317,49.4946,49.2974,49.4689,476418.0
2016-03-10 09:30:00,57.91,58.25,57.52,58.23,98239.0,49.6403,49.9317,49.306,49.9146,98239.0
2016-03-10 10:00:00,58.23,58.3,58.14,58.16,65742.0,49.9146,49.9746,49.8375,49.8546,65742.0
2016-03-10 10:30:00,58.15,58.15,57.78,57.8,100137.0,49.846,49.846,49.5289,49.546,100137.0
2016-03-10 11:00:00,57.79,57.81,57.46,57.6,59453.0,49.5374,49.5546,49.2546,49.3746,59453.0
2016-03-10 11:30:00,57.6,57.81,57.5,57.66,216701.0,49.3746,49.5546,49.2888,49.426,216701.0
2016-03-10 12:00:00,57.65,57.72,57.43,57.45,47970.0,49.4174,49.4774,49.2288,49.246,47970.0
2016-03-10 12:30:00,57.46,57.48,57.22,57.4,75592.0,49.2546,49.2717,49.0488,49.2031,75592.0
2016-03-10 13:00:00,57.39,57.42,57.26,57.4,48301.0,49.1946,49.2203,49.0831,49.2031,48301.0
2016-03-10 13:30:00,57.39,57.43,57.36,57.42,82996.0,49.1946,49.2288,49.1688,49.2203,82996.0
2016-03-10 14:00:00,57.43,57.63,57.38,57.6,98391.0,49.2288,49.4003,49.186,49.3746,98391.0
2016-03-10 14:30:00,57.6,57.72,57.53,57.63,85397.0,49.3746,49.4774,49.3146,49.4003,85397.0
2016-03-10 15:00:00,57.63,57.77,57.54,57.71,234470.0,49.4003,49.5203,49.3231,49.4689,234470.0
2016-03-10 15:30:00,57.72,57.74,57.59,57.73,288140.0,49.4774,49.4946,49.366,49.486,288140.0
2016-03-11 09:30:00,57.73,58.34,57.73,58.32,123583.0,49.486,50.0089,49.486,49.9918,123583.0
2016-03-11 10:00:00,58.31,58.39,58.24,58.3,71483.0,49.9832,50.0518,49.9232,49.9746,71483.0
2016-03-11 10:30:00,58.31,58.46,58.31,58.37,63991.0,49.9832,50.1118,49.9832,50.0346,63991.0
2016-03-11 11:00:00,58.37,58.56,58.37,58.52,81611.0,50.0346,50.1975,50.0346,50.1632,81611.0
2016-03-11 11:30:00,58.53,58.6,58.51,58.59,72653.0,50.1718,50.2318,50.1546,50.2232,72653.0
2016-03-11 12:00:00,58.59,58.65,58.54,58.64,67000.0,50.2232,50.2746,50.1803,50.2661,67000.0
2016-03-11 12:30:00,58.64,58.69,58.53,58.54,37470.0,50.2661,50.3089,50.1718,50.1803,37470.0
2016-03-11 13:00:00,58.55,58.55,58.48,58.5,56743.0,50.1889,50.1889,50.1289,50.146,56743.0
2016-03-11 13:30:00,58.51,58.59,58.45,58.58,67073.0,50.1546,50.2232,50.1032,50.2146,67073.0
2016-03-11 14:00:00,58.58,58.63,58.5,58.56,49316.0,50.2146,50.2575,50.146,50.1975,49316.0
2016-03-11 14:30:00,58.57,58.6,58.51,58.51,67844.0,50.206,50.2318,50.1546,50.1546,67844.0
2016-03-11 15:00:00,58.51,58.73,58.5,58.7,94419.0,50.1546,50.3432,50.146,50.3175,94419.0
2016-03-11 15:30:00,58.69,58.77,58.64,58.74,284688.0,50.3089,50.3775,50.2661,50.3518,284688.0
2016-03-14 09:30:00,58.48,58.67,58.41,58.54,84673.0,50.1289,50.2918,50.0689,50.1803,84673.0
2016-03-14 10:00:00,58.54,58.83,58.5,58.73,128426.0,50.1803,50.4289,50.146,50.3432,128426.0
2016-03-14 10:30:00,58.74,58.77,58.6,58.65,71067.0,50.3518,50.3775,50.2318,50.2746,71067.0
2016-03-14 11:00:00,58.66,58.76,58.6,58.74,57201.0,50.2832,50.3689,50.2318,50.3518,57201.0
2016-03-14 11:30:00,58.73,58.75,58.57,58.58,57720.0,50.3432,50.3603,50.206,50.2146,57720.0
2016-03-14 12:00:00,58.59,58.77,58.59,58.72,32771.0,50.2232,50.3775,50.2232,50.3346,32771.0
2016-03-14 12:30:00,58.72,58.83,58.71,58.81,63907.0,50.3346,50.4289,50.3261,50.4118,63907.0
2016-03-14 13:00:00,58.82,58.87,58.8,58.82,136250.0,50.4203,50.4632,50.4032,50.4203,136250.0
2016-03-14 13:30:00,58.82,58.86,58.74,58.8,118917.0,50.4203,50.4546,50.3518,50.4032,118917.0
2016-03-14 14:00:00,58.8,58.8,58.69,58.77,111368.0,50.4032,50.4032,50.3089,50.3775,111368.0
2016-03-14 14:30:00,58.77,58.87,58.74,58.85,63555.0,50.3775,50.4632,50.3518,50.4461,63555.0
2016-03-14 15:00:00,58.85,58.92,58.83,58.92,121629.0,50.4461,50.5061,50.4289,50.5061,121629.0
2016-03-14 15:30:00,58.92,58.96,58.82,58.84,479649.0,50.5061,50.5404,50.4203,50.4375,479649.0
2016-03-15 09:30:00,58.36,58.67,58.21,58.64,97457.0,50.026,50.2918,49.8975,50.2661,97457.0
2016-03-15 10:00:00,58.63,58.93,58.58,58.9,79288.0,50.2575,50.5146,50.2146,50.4889,79288.0
2016-03-15 10:30:00,58.89,58.92,58.66,58.69,99575.0,50.4804,50.5061,50.2832,50.3089,99575.0
2016-03-15 11:00:00,58.7,58.77,58.66,58.71,125139.0,50.3175,50.3775,50.2832,50.3261,125139.0
2016-03-15 11:30:00,58.71,58.83,58.7,58.78,66819.0,50.3261,50.4289,50.3175,50.3861,66819.0
2016-03-15 12:00:00,58.78,58.82,58.72,58.81,49093.0,50.3861,50.4203,50.3346,50.4118,49093.0
2016-03-15 12:30:00,58.8,58.92,58.8,58.91,64012.0,50.4032,50.5061,50.4032,50.4975,64012.0
2016-03-15 13:00:00,58.92,58.93,58.81,58.91,87461.0,50.5061,50.5146,50.4118,50.4975,87461.0
2016-03-15 13:30:00,58.91,58.98,58.9,58.98,92749.0,50.4975,50.5575,50.4889,50.5575,92749.0
2016-03-15 14:00:00,58.97,59.05,58.97,59.04,96962.0,50.5489,50.6175,50.5489,50.6089,96962.0
2016-03-15 14:30:00,59.04,59.08,59.0,59.07,142651.0,50.6089,50.6432,50.5746,50.6346,142651.0
2016-03-15 15:00:00,59.07,59.12,59.01,59.03,187149.0,50.6346,50.6775,50.5832,50.6004,187149.0
2016-03-15 15:30:00,59.03,59.14,59.02,59.14,357045.0,50.6004,50.6947,50.5918,50.6947,357045.0
2016-03-16 09:30:00,58.8,59.19,58.8,59.13,70992.0,50.4032,50.7375,50.4032,50.6861,70992.0
2016-03-16 10:00:00,59.13,59.17,59.0,59.06,57836.0,50.6861,50.7204,50.5746,50.6261,57836.0
2016-03-16 10:30:00,59.07,59.16,59.03,59.03,61116.0,50.6346,50.7118,50.6004,50.6004,61116.0
2016-03-16 11:00:00,59.03,59.06,58.97,59.04,129267.0,50.6004,50.6261,50.5489,50.6089,129267.0
2016-03-16 11:30:00,59.05,59.25,59.04,59.22,74354.0,50.6175,50.7889,50.6089,50.7632,74354.0
2016-03-16 12:00:00,59.22,59.22,59.08,59.12,92801.0,50.7632,50.7632,50.6432,50.6775,92801.0
2016-03-16 12:30:00,59.11,59.13,58.87,58.87,154976.0,50.6689,50.6861,50.4632,50.4632,154976.0
2016-03-16 13:00:00,58.88,58.92,58.76,58.86,86962.0,50.4718,50.5061,50.3689,50.4546,86962.0
2016-03-16 13:30:00,58.87,58.92,58.71,58.74,104940.0,50.4632,50.5061,50.3261,50.3518,104940.0
2016-03-16 14:00:00,58.76,59.11,58.75,59.02,159962.0,50.3689,50.6689,50.3603,50.5918,159962.0
2016-03-16 14:30:00,59.02,59.05,58.88,58.91,108722.0,50.5918,50.6175,50.4718,50.4975,108722.0
2016-03-16 15:00:00,58.91,59.02,58.86,58.99,153775.0,50.4975,50.5918,50.4546,50.5661,153775.0
2016-03-16 15:30:00,58.99,59.1,58.89,58.94,264796.0,50.5661,50.6604,50.4804,50.5232,264796.0
2016-03-17 09:30:00,59.0,59.19,58.79,59.15,152235.0,50.5746,50.7375,50.3946,50.7032,152235.0
2016-03-17 10:00:00,59.15,59.45,59.09,59.44,183738.0,50.7032,50.9604,50.6518,50.9518,183738.0
2016-03-17 10:30:00,59.44,59.71,59.42,59.71,108070.0,50.9518,51.1833,50.9347,51.1833,108070.0
2016-03-17 11:00:00,59.71,59.79,59.68,59.74,72129.0,51.1833,51.2518,51.1575,51.209,72129.0
2016-03-17 11:30:00,59.74,59.85,59.66,59.84,105841.0,51.209,51.3033,51.1404,51.2947,105841.0
2016-03-17 12:00:00,59.83,59.83,59.78,59.83,40326.0,51.2861,51.2861,51.2433,51.2861,40326.0
2016-03-17 12:30:00,59.83,60.0,59.82,59.98,84467.0,51.2861,51.4318,51.2775,51.4147,84467.0
2016-03-17 13:00:00,59.98,59.98,59.91,59.97,65046.0,51.4147,51.4147,51.3547,51.4061,65046.0
2016-03-17 13:30:00,59.96,59.98,59.93,59.96,137033.0,51.3976,51.4147,51.3718,51.3976,137033.0
2016-03-17 14:00:00,59.95,60.13,59.94,60.08,457835.0,51.389,51.5433,51.3804,51.5004,457835.0
2016-03-17 14:30:00,60.08,60.08,60.02,60.05,115183.0,51.5004,51.5004,51.449,51.4747,115183.0
2016-03-17 15:00:00,60.04,60.05,59.93,59.98,167007.0,51.4661,51.4747,51.3718,51.4147,167007.0
2016-03-17 15:30:00,59.99,60.0,59.83,59.86,290699.0,51.4233,51.4318,51.2861,51.3118,290699.0
2016-03-18 09:30:00,59.92,60.05,59.7,60.05,501978.0,51.3633,51.4747,51.1747,51.4747,501978.0
2016-03-18 10:00:00,60.05,60.12,59.95,60.02,83335.0,51.4747,51.5347,51.389,51.449,83335.0
2016-03-18 10:30:00,60.02,60.03,59.83,59.85,63321.0,51.449,51.4576,51.2861,51.3033,63321.0
2016-03-18 11:00:00,59.85,59.96,59.8,59.83,72500.0,51.3033,51.3976,51.2604,51.2861,72500.0
2016-03-18 11:30:00,59.82,59.82,59.68,59.72,50377.0,51.2775,51.2775,51.1575,51.1918,50377.0
2016-03-18 12:00:00,59.72,59.87,59.71,59.76,58981.0,51.1918,51.3204,51.1833,51.2261,58981.0
2016-03-18 12:30:00,59.75,59.75,59.59,59.6,68008.0,51.2175,51.2175,51.0804,51.089,68008.0
2016-03-18 13:00:00,59.6,59.71,59.6,59.7,50997.0,51.089,51.1833,51.089,51.1747,50997.0
2016-03-18 13:30:00,59.71,59.71,59.57,59.6,82408.0,51.1833,51.1833,51.0632,51.089,82408.0
2016-03-18 14:00:00,59.6,59.84,59.6,59.7,78682.0,51.089,51.2947,51.089,51.1747,78682.0
2016-03-18 14:30:00,59.69,59.77,59.68,59.72,96271.0,51.1661,51.2347,51.1575,51.1918,96271.0
2016-03-18 15:00:00,59.72,59.89,59.71,59.86,108272.0,51.1918,51.3376,51.1833,51.3118,108272.0
2016-03-18 15:30:00,59.86,59.98,59.7,59.8,758504.0,51.3118,51.4147,51.1747,51.2604,758504.0
2016-03-21 09:30:00,60.0,60.0,59.72,59.81,102306.0,51.4318,51.4318,51.1918,51.269,102306.0
2016-03-21 10:00:00,59.81,59.82,59.67,59.77,52238.0,51.269,51.2775,51.149,51.2347,52238.0
2016-03-21 10:30:00,59.75,59.77,59.56,59.58,42155.0,51.2175,51.2347,51.0547,51.0718,42155.0
2016-03-21 11:00:00,59.57,59.73,59.57,59.7,38532.0,51.0632,51.2004,51.0632,51.1747,38532.0
2016-03-21 11:30:00,59.71,59.76,59.6,59.6,32475.0,51.1833,51.2261,51.089,51.089,32475.0
2016-03-21 12:00:00,59.6,59.68,59.52,59.55,63457.0,51.089,51.1575,51.0204,51.0461,63457.0
2016-03-21 12:30:00,59.56,59.65,59.54,59.65,68838.0,51.0547,51.1318,51.0375,51.1318,68838.0
2016-03-21 13:00:00,59.63,59.78,59.61,59.77,25537.0,51.1147,51.2433,51.0975,51.2347,25537.0
2016-03-21 13:30:00,59.79,59.79,59.66,59.69,42658.0,51.2518,51.2518,51.1404,51.1661,42658.0
2016-03-21 14:00:00,59.69,59.84,59.69,59.83,52473.0,51.1661,51.2947,51.1661,51.2861,52473.0
2016-03-21 14:30:00,59.84,59.88,59.81,59.85,52998.0,51.2947,51.329,51.269,51.3033,52998.0
2016-03-21 15:00:00,59.85,59.87,59.79,59.82,61988.0,51.3033,51.3204,51.2518,51.2775,61988.0
2016-03-21 15:30:00,59.83,59.83,59.74,59.77,162203.0,51.2861,51.2861,51.209,51.2347,162203.0
2016-03-22 09:30:00,59.4,59.73,59.2,59.73,111651.0,50.9175,51.2004,50.7461,51.2004,111651.0
2016-03-22 10:00:00,59.75,60.11,59.72,60.09,93155.0,51.2175,51.5261,51.1918,51.509,93155.0
2016-03-22 10:30:00,60.09,60.22,60.09,60.15,141242.0,51.509,51.6204,51.509,51.5604,141242.0
2016-03-22 11:00:00,60.14,60.16,60.12,60.15,65753.0,51.5518,51.569,51.5347,51.5604,65753.0
2016-03-22 11:30:00,60.15,60.15,60.0,60.03,51264.0,51.5604,51.5604,51.4318,51.4576,51264.0
2016-03-22 12:00:00,60.03,60.06,60.0,60.02,80617.0,51.4576,51.4833,51.4318,51.449,80617.0
2016-03-22 12:30:00,60.01,60.05,59.95,60.04,75179.0,51.4404,51.4747,51.389,51.4661,75179.0
2016-03-22 13:00:00,60.04,60.04,59.97,60.0,52314.0,51.4661,51.4661,51.4061,51.4318,52314.0
2016-03-22 13:30:00,60.0,60.0,59.89,59.96,61512.0,51.4318,51.4318,51.3376,51.3976,61512.0
2016-03-22 14:00:00,59.96,60.0,59.88,59.91,67437.0,51.3976,51.4318,51.329,51.3547,67437.0
2016-03-22 14:30:00,59.91,59.96,59.81,59.82,83130.0,51.3547,51.3976,51.269,51.2775,83130.0
2016-03-22 15:00:00,59.81,59.81,59.7,59.75,103526.0,51.269,51.269,51.1747,51.2175,103526.0
2016-03-22 15:30:00,59.75,59.79,59.67,59.74,384823.0,51.2175,51.2518,51.149,51.209,384823.0
2016-03-23 09:30:00,59.72,59.79,59.49,59.79,136358.0,51.1918,51.2518,50.9947,51.2518,136358.0
2016-03-23 10:00:00,59.78,59.88,59.72,59.75,53530.0,51.2433,51.329,51.1918,51.2175,53530.0
2016-03-23 10:30:00,59.71,59.76,59.51,59.57,93105.0,51.1833,51.2261,51.0118,51.0632,93105.0
2016-03-23 11:00:00,59.57,59.73,59.53,59.69,58983.0,51.0632,51.2004,51.029,51.1661,58983.0
2016-03-23 11:30:00,59.69,59.69,59.45,59.52,57255.0,51.1661,51.1661,50.9604,51.0204,57255.0
2016-03-23 12:00:00,59.52,59.62,59.52,59.62,52936.0,51.0204,51.1061,51.0204,51.1061,52936.0
2016-03-23 12:30:00,59.63,59.71,59.62,59.64,35980.0,51.1147,51.1833,51.1061,51.1233,35980.0
2016-03-23 13:00:00,59.63,59.72,59.57,59.71,75149.0,51.1147,51.1918,51.0632,51.1833,75149.0
2016-03-23 13:30:00,59.7,59.71,59.6,59.67,44298.0,51.1747,51.1833,51.089,51.149,44298.0
2016-03-23 14:00:00,59.66,59.77,59.66,59.73,51583.0,51.1404,51.2347,51.1404,51.2004,51583.0
2016-03-23 14:30:00,59.72,59.74,59.48,59.52,76457.0,51.1918,51.209,50.9861,51.0204,76457.0
2016-03-23 15:00:00,59.51,59.58,59.47,59.57,107498.0,51.0118,51.0718,50.9775,51.0632,107498.0
2016-03-23 15:30:00,59.57,59.64,59.51,59.54,175039.0,51.0632,51.1233,51.0118,51.0375,175039.0
2016-03-24 09:30:00,59.28,59.28,59.11,59.26,59728.0,50.8147,50.8147,50.6689,50.7975,59728.0
2016-03-24 10:00:00,59.26,59.54,59.21,59.52,146809.0,50.7975,51.0375,50.7547,51.0204,146809.0
2016-03-24 10:30:00,59.54,59.77,59.54,59.75,102787.0,51.0375,51.2347,51.0375,51.2175,102787.0
2016-03-24 11:00:00,59.75,59.77,59.64,59.65,64078.0,51.2175,51.2347,51.1233,51.1318,64078.0
2016-03-24 11:30:00,59.64,59.64,59.48,59.54,74309.0,51.1233,51.1233,50.9861,51.0375,74309.0
2016-03-24 12:00:00,59.53,59.58,59.47,59.49,52938.0,51.029,51.0718,50.9775,50.9947,52938.0
2016-03-24 12:30:00,59.49,59.51,59.38,59.48,111212.0,50.9947,51.0118,50.9004,50.9861,111212.0
2016-03-24 13:00:00,59.48,59.6,59.47,59.6,78053.0,50.9861,51.089,50.9775,51.089,78053.0
2016-03-24 13:30:00,59.6,59.67,59.59,59.63,91810.0,51.089,51.149,51.0804,51.1147,91810.0
2016-03-24 14:00:00,59.64,59.66,59.55,59.65,118255.0,51.1233,51.1404,51.0461,51.1318,118255.0
2016-03-24 14:30:00,59.65,59.81,59.64,59.76,76964.0,51.1318,51.269,51.1233,51.2261,76964.0
2016-03-24 15:00:00,59.75,59.85,59.71,59.81,97537.0,51.2175,51.3033,51.1833,51.269,97537.0
2016-03-24 15:30:00,59.82,59.86,59.76,59.8,243521.0,51.2775,51.3118,51.2261,51.2604,243521.0
2016-03-28 09:30:00,59.83,60.19,59.77,59.85,183016.0,51.2861,51.5947,51.2347,51.3033,183016.0
2016-03-28 10:00:00,59.85,59.93,59.78,59.9,57450.0,51.3033,51.3718,51.2433,51.3461,57450.0
2016-03-28 10:30:00,59.89,60.13,59.89,60.12,66486.0,51.3376,51.5433,51.3376,51.5347,66486.0
2016-03-28 11:00:00,60.13,60.16,60.0,60.07,81225.0,51.5433,51.569,51.4318,51.4918,81225.0
2016-03-28 11:30:00,60.08,60.19,60.07,60.17,69913.0,51.5004,51.5947,51.4918,51.5776,69913.0
2016-03-28 12:00:00,60.17,60.25,60.05,60.05,107193.0,51.5776,51.6461,51.4747,51.4747,107193.0
2016-03-28 12:30:00,60.04,60.06,59.97,60.0,68918.0,51.4661,51.4833,51.4061,51.4318,68918.0
2016-03-28 13:00:00,60.01,60.01,59.94,59.95,55804.0,51.4404,51.4404,51.3804,51.389,55804.0
2016-03-28 13:30:00,59.94,60.0,59.94,59.99,41402.0,51.3804,51.4318,51.3804,51.4233,41402.0
2016-03-28 14:00:00,59.99,60.15,59.99,60.09,91704.0,51.4233,51.5604,51.4233,51.509,91704.0
2016-03-28 14:30:00,60.08,60.11,59.94,59.97,68439.0,51.5004,51.5261,51.3804,51.4061,68439.0
2016-03-28 15:00:00,59.99,60.16,59.97,60.11,126426.0,51.4233,51.569,51.4061,51.5261,126426.0
2016-03-28 15:30:00,60.12,60.17,59.98,60.05,241810.0,51.5347,51.5776,51.4147,51.4747,241810.0
2016-03-29 09:30:00,60.0,60.09,59.88,59.99,70607.0,51.4318,51.509,51.329,51.4233,70607.0
2016-03-29 10:00:00,60.0,60.04,59.9,59.93,35234.0,51.4318,51.4661,51.3461,51.3718,35234.0
2016-03-29 10:30:00,59.94,59.97,59.78,59.8,65470.0,51.3804,51.4061,51.2433,51.2604,65470.0
2016-03-29 11:00:00,59.8,59.92,59.8,59.91,77085.0,51.2604,51.3633,51.2604,51.3547,77085.0
2016-03-29 11:30:00,59.9,59.94,59.84,59.91,60677.0,51.3461,51.3804,51.2947,51.3547,60677.0
2016-03-29 12:00:00,59.9,60.25,59.87,60.24,92548.0,51.3461,51.6461,51.3204,51.6376,92548.0
2016-03-29 12:30:00,60.24,60.36,60.2,60.31,67015.0,51.6376,51.7404,51.6033,51.6976,67015.0
2016-03-29 13:00:00,60.3,60.35,60.25,60.27,74712.0,51.689,51.7319,51.6461,51.6633,74712.0
2016-03-29 13:30:00,60.27,60.34,60.22,60.31,76289.0,51.6633,51.7233,51.6204,51.6976,76289.0
2016-03-29 14:00:00,60.31,60.4,60.29,60.38,76112.0,51.6976,51.7747,51.6804,51.7576,76112.0
2016-03-29 14:30:00,60.38,60.51,60.37,60.5,117187.0,51.7576,51.869,51.749,51.8604,117187.0
2016-03-29 15:00:00,60.5,60.55,60.49,60.55,106083.0,51.8604,51.9033,51.8519,51.9033,106083.0
2016-03-29 15:30:00,60.54,60.59,60.48,60.57,256967.0,51.8947,51.9376,51.8433,51.9204,256967.0
2016-03-30 09:30:00,60.83,60.95,60.5,60.53,86704.0,52.1433,52.2462,51.8604,51.8862,86704.0
2016-03-30 10:00:00,60.53,60.7,60.51,60.53,124575.0,51.8862,52.0319,51.869,51.8862,124575.0
2016-03-30 10:30:00,60.53,60.68,60.53,60.6,69424.0,51.8862,52.0147,51.8862,51.9462,69424.0
2016-03-30 11:00:00,60.6,60.69,60.46,60.59,65508.0,51.9462,52.0233,51.8262,51.9376,65508.0
2016-03-30 11:30:00,60.61,60.64,60.48,60.62,50165.0,51.9547,51.9804,51.8433,51.9633,50165.0
2016-03-30 12:00:00,60.62,60.8,60.61,60.67,29523.0,51.9633,52.1176,51.9547,52.0062,29523.0
2016-03-30 12:30:00,60.67,60.7,60.53,60.61,37448.0,52.0062,52.0319,51.8862,51.9547,37448.0
2016-03-30 13:00:00,60.61,60.63,60.53,60.63,54488.0,51.9547,51.9719,51.8862,51.9719,54488.0
2016-03-30 13:30:00,60.62,60.74,60.57,60.69,45491.0,51.9633,52.0662,51.9204,52.0233,45491.0
2016-03-30 14:00:00,60.69,60.71,60.58,60.62,57115.0,52.0233,52.0405,51.929,51.9633,57115.0
2016-03-30 14:30:00,60.63,60.7,60.6,60.69,81500.0,51.9719,52.0319,51.9462,52.0233,81500.0
2016-03-30 15:00:00,60.68,60.82,60.66,60.82,55705.0,52.0147,52.1347,51.9976,52.1347,55705.0
2016-03-30 15:30:00,60.82,60.82,60.71,60.75,133646.0,52.1347,52.1347,52.0405,52.0747,133646.0
2016-03-31 09:30:00,60.74,60.91,60.37,60.77,59157.0,52.0662,52.2119,51.749,52.0919,59157.0
2016-03-31 10:00:00,60.77,60.94,60.72,60.89,49912.0,52.0919,52.2376,52.049,52.1947,49912.0
2016-03-31 10:30:00,60.88,60.97,60.82,60.88,42529.0,52.1862,52.2633,52.1347,52.1862,42529.0
2016-03-31 11:00:00,60.87,60.92,60.81,60.87,137803.0,52.1776,52.2205,52.1262,52.1776,137803.0
2016-03-31 11:30:00,60.87,60.93,60.82,60.89,65395.0,52.1776,52.229,52.1347,52.1947,65395.0
2016-03-31 12:00:00,60.89,60.92,60.88,60.9,34100.0,52.1947,52.2205,52.1862,52.2033,34100.0
2016-03-31 12:30:00,60.9,60.92,60.85,60.89,37238.0,52.2033,52.2205,52.1605,52.1947,37238.0
2016-03-31 13:00:00,60.89,60.91,60.82,60.85,46199.0,52.1947,52.2119,52.1347,52.1605,46199.0
2016-03-31 13:30:00,60.85,60.89,60.75,60.84,67344.0,52.1605,52.1947,52.0747,52.1519,67344.0
2016-03-31 14:00:00,60.83,60.83,60.73,60.75,98938.0,52.1433,52.1433,52.0576,52.0747,98938.0
2016-03-31 14:30:00,60.76,60.77,60.67,60.72,49601.0,52.0833,52.0919,52.0062,52.049,49601.0
2016-03-31 15:00:00,60.7,60.84,60.69,60.82,46669.0,52.0319,52.1519,52.0233,52.1347,46669.0
2016-03-31 15:30:00,60.83,60.93,60.77,60.78,267838.0,52.1433,52.229,52.0919,52.1005,267838.0
2016-04-01 09:30:00,60.64,60.94,60.55,60.93,125100.0,51.9804,52.2376,51.9033,52.229,125100.0
2016-04-01 10:00:00,60.92,60.92,60.74,60.81,110177.0,52.2205,52.2205,52.0662,52.1262,110177.0
2016-04-01 10:30:00,60.81,61.0,60.78,60.94,55524.0,52.1262,52.289,52.1005,52.2376,55524.0
2016-04-01 11:00:00,60.95,60.96,60.78,60.88,112312.0,52.2462,52.2548,52.1005,52.1862,112312.0
2016-04-01 11:30:00,60.87,60.95,60.74,60.78,91659.0,52.1776,52.2462,52.0662,52.1005,91659.0
2016-04-01 12:00:00,60.78,60.85,60.72,60.76,118574.0,52.1005,52.1605,52.049,52.0833,118574.0
2016-04-01 12:30:00,60.76,60.81,60.74,60.75,40982.0,52.0833,52.1262,52.0662,52.0747,40982.0
2016-04-01 13:00:00,60.75,60.87,60.71,60.86,36911.0,52.0747,52.1776,52.0405,52.169,36911.0
2016-04-01 13:30:00,60.87,60.99,60.83,60.93,58109.0,52.1776,52.2805,52.1433,52.229,58109.0
2016-04-01 14:00:00,60.93,61.0,60.92,60.98,65177.0,52.229,52.289,52.2205,52.2719,65177.0
2016-04-01 14:30:00,60.97,61.21,60.97,61.2,88330.0,52.2633,52.4691,52.2633,52.4605,88330.0
2016-04-01 15:00:00,61.2,61.28,61.2,61.28,77522.0,52.4605,52.5291,52.4605,52.5291,77522.0
2016-04-01 15:30:00,61.28,61.46,61.28,61.4,265820.0,52.5291,52.6834,52.5291,52.6319,265820.0
2016-04-04 09:30:00,61.36,61.61,61.25,61.51,138235.0,52.5976,52.8119,52.5033,52.7262,138235.0
2016-04-04 10:00:00,61.52,61.61,61.41,61.41,79101.0,52.7348,52.8119,52.6405,52.6405,79101.0
2016-04-04 10:30:00,61.39,61.44,61.15,61.18,74699.0,52.6233,52.6662,52.4176,52.4433,74699.0
2016-04-04 11:00:00,61.17,61.37,61.16,61.31,51369.0,52.4348,52.6062,52.4262,52.5548,51369.0
2016-04-04 11:30:00,61.31,61.34,61.2,61.34,47511.0,52.5548,52.5805,52.4605,52.5805,47511.0
2016-04-04 12:00:00,61.33,61.39,61.32,61.34,26473.0,52.5719,52.6233,52.5633,52.5805,26473.0
2016-04-04 12:30:00,61.34,61.36,61.29,61.33,19258.0,52.5805,52.5976,52.5376,52.5719,19258.0
2016-04-04 13:00:00,61.33,61.35,61.22,61.26,39836.0,52.5719,52.5891,52.4776,52.5119,39836.0
2016-04-04 13:30:00,61.27,61.27,61.18,61.2,39295.0,52.5205,52.5205,52.4433,52.4605,39295.0
2016-04-04 14:00:00,61.19,61.3,61.12,61.29,52696.0,52.4519,52.5462,52.3919,52.5376,52696.0
2016-04-04 14:30:00,61.29,61.33,61.26,61.28,45204.0,52.5376,52.5719,52.5119,52.5291,45204.0
2016-04-04 15:00:00,61.27,61.33,61.13,61.16,82050.0,52.5205,52.5719,52.4005,52.4262,82050.0
2016-04-04 15:30:00,61.16,61.24,61.14,61.22,144635.0,52.4262,52.4948,52.409,52.4776,144635.0
2016-04-05 09:30:00,60.74,60.96,60.46,60.66,143990.0,52.0662,52.2548,51.8262,51.9976,143990.0
2016-04-05 10:00:00,60.66,60.81,60.5,60.58,127976.0,51.9976,52.1262,51.8604,51.929,127976.0
2016-04-05 10:30:00,60.58,60.59,60.34,60.41,98441.0,51.929,51.9376,51.7233,51.7833,98441.0
2016-04-05 11:00:00,60.41,60.55,60.39,60.46,82047.0,51.7833,51.9033,51.7661,51.8262,82047.0
2016-04-05 11:30:00,60.45,60.57,60.44,60.46,88050.0,51.8176,51.9204,51.809,51.8262,88050.0
2016-04-05 12:00:00,60.46,60.58,60.4,60.49,69485.0,51.8262,51.929,51.7747,51.8519,69485.0
2016-04-05 12:30:00,60.48,60.52,60.43,60.47,55275.0,51.8433,51.8776,51.8004,51.8347,55275.0
2016-04-05 13:00:00,60.47,60.53,60.42,60.51,56176.0,51.8347,51.8862,51.7919,51.869,56176.0
2016-04-05 13:30:00,60.51,60.55,60.39,60.54,64517.0,51.869,51.9033,51.7661,51.8947,64517.0
2016-04-05 14:00:00,60.54,60.56,60.46,60.54,69466.0,51.8947,51.9119,51.8262,51.8947,69466.0
2016-04-05 14:30:00,60.54,60.66,60.53,60.56,84421.0,51.8947,51.9976,51.8862,51.9119,84421.0
2016-04-05 15:00:00,60.57,60.58,60.48,60.53,73027.0,51.9204,51.929,51.8433,51.8862,73027.0
2016-04-05 15:30:00,60.52,60.54,60.36,60.44,142757.0,51.8776,51.8947,51.7404,51.809,142757.0
2016-04-06 09:30:00,59.98,60.26,59.85,60.18,130835.0,51.6771,51.9183,51.5651,51.8494,130835.0
2016-04-06 10:00:00,60.17,60.24,60.08,60.13,89439.0,51.8408,51.9011,51.7633,51.8063,89439.0
2016-04-06 10:30:00,60.14,60.38,60.07,60.38,97523.0,51.815,52.0217,51.7546,52.0217,97523.0
2016-04-06 11:00:00,60.39,60.48,60.32,60.4,168488.0,52.0303,52.1079,51.97,52.039,168488.0
2016-04-06 11:30:00,60.42,60.52,60.41,60.45,92708.0,52.0562,52.1424,52.0476,52.082,92708.0
2016-04-06 12:00:00,60.45,60.5,60.42,60.43,92147.0,52.082,52.1251,52.0562,52.0648,92147.0
2016-04-06 12:30:00,60.43,60.47,60.38,60.43,48206.0,52.0648,52.0993,52.0217,52.0648,48206.0
2016-04-06 13:00:00,60.43,60.6,60.42,60.6,71006.0,52.0648,52.2113,52.0562,52.2113,71006.0
2016-04-06 13:30:00,60.6,60.61,60.5,60.51,44174.0,52.2113,52.2199,52.1251,52.1337,44174.0
2016-04-06 14:00:00,60.51,60.59,60.44,60.52,117221.0,52.1337,52.2027,52.0734,52.1424,117221.0
2016-04-06 14:30:00,60.52,60.56,60.41,60.52,74211.0,52.1424,52.1768,52.0476,52.1424,74211.0
2016-04-06 15:00:00,60.51,60.66,60.49,60.61,117139.0,52.1337,52.263,52.1165,52.2199,117139.0
2016-04-06 15:30:00,60.61,60.76,60.59,60.72,249373.0,52.2199,52.3491,52.2027,52.3147,249373.0
2016-04-07 09:30:00,60.26,60.43,60.13,60.37,73160.0,51.9183,52.0648,51.8063,52.0131,73160.0
2016-04-07 10:00:00,60.36,60.44,60.21,60.22,58741.0,52.0045,52.0734,51.8753,51.8839,58741.0
2016-04-07 10:30:00,60.22,60.23,60.11,60.17,52274.0,51.8839,51.8925,51.7891,51.8408,52274.0
2016-04-07 11:00:00,60.17,60.17,60.03,60.15,74295.0,51.8408,51.8408,51.7202,51.8236,74295.0
2016-04-07 11:30:00,60.16,60.28,60.15,60.15,30424.0,51.8322,51.9356,51.8236,51.8236,30424.0
2016-04-07 12:00:00,60.15,60.17,60.0,60.1,35015.0,51.8236,51.8408,51.6943,51.7805,35015.0
2016-04-07 12:30:00,60.08,60.2,60.04,60.18,40764.0,51.7633,51.8667,51.7288,51.8494,40764.0
2016-04-07 13:00:00,60.17,60.28,60.17,60.23,39242.0,51.8408,51.9356,51.8408,51.8925,39242.0
2016-04-07 13:30:00,60.23,60.3,60.06,60.06,74281.0,51.8925,51.9528,51.746,51.746,74281.0
2016-04-07 14:00:00,60.06,60.06,59.85,60.0,79723.0,51.746,51.746,51.5651,51.6943,79723.0
2016-04-07 14:30:00,60.0,60.06,59.91,59.93,124599.0,51.6943,51.746,51.6168,51.634,124599.0
2016-04-07 15:00:00,59.93,60.12,59.91,60.03,94857.0,51.634,51.7977,51.6168,51.7202,94857.0
2016-04-07 15:30:00,60.03,60.2,59.98,60.18,415497.0,51.7202,51.8667,51.6771,51.8494,415497.0
2016-04-08 09:30:00,60.55,60.8,60.47,60.78,117747.0,52.1682,52.3836,52.0993,52.3664,117747.0
2016-04-08 10:00:00,60.77,60.8,60.6,60.64,83334.0,52.3577,52.3836,52.2113,52.2457,83334.0
2016-04-08 10:30:00,60.65,60.69,60.5,60.51,83094.0,52.2544,52.2888,52.1251,52.1337,83094.0
2016-04-08 11:00:00,60.51,60.54,60.31,60.34,111881.0,52.1337,52.1596,51.9614,51.9873,111881.0
2016-04-08 11:30:00,60.34,60.49,60.27,60.49,87251.0,51.9873,52.1165,51.927,52.1165,87251.0
2016-04-08 12:00:00,60.49,60.54,60.41,60.41,46126.0,52.1165,52.1596,52.0476,52.0476,46126.0
2016-04-08 12:30:00,60.4,60.49,60.35,60.48,47308.0,52.039,52.1165,51.9959,52.1079,47308.0
2016-04-08 13:00:00,60.48,60.5,60.34,60.36,64366.0,52.1079,52.1251,51.9873,52.0045,64366.0
2016-04-08 13:30:00,60.36,60.54,60.35,60.53,46609.0,52.0045,52.1596,51.9959,52.151,46609.0
2016-04-08 14:00:00,60.53,60.63,60.52,60.58,60915.0,52.151,52.2371,52.1424,52.194,60915.0
2016-04-08 14:30:00,60.59,60.59,60.45,60.5,81259.0,52.2027,52.2027,52.082,52.1251,81259.0
2016-04-08 15:00:00,60.5,60.51,60.39,60.42,80494.0,52.1251,52.1337,52.0303,52.0562,80494.0
2016-04-08 15:30:00,60.41,60.53,60.36,60.53,252499.0,52.0476,52.151,52.0045,52.151,252499.0
2016-04-11 09:30:00,60.89,61.25,60.78,61.19,142624.0,52.4611,52.7713,52.3664,52.7196,142624.0
2016-04-11 10:00:00,61.21,61.27,61.13,61.13,83253.0,52.7368,52.7885,52.6679,52.6679,83253.0
2016-04-11 10:30:00,61.14,61.15,60.86,60.87,80258.0,52.6765,52.6851,52.4353,52.4439,80258.0
2016-04-11 11:00:00,60.88,60.97,60.85,60.95,56116.0,52.4525,52.5301,52.4267,52.5128,56116.0
2016-04-11 11:30:00,60.94,61.05,60.82,61.05,83149.0,52.5042,52.599,52.4008,52.599,83149.0
2016-04-11 12:00:00,61.05,61.12,60.98,61.02,38181.0,52.599,52.6593,52.5387,52.5731,38181.0
2016-04-11 12:30:00,61.01,61.09,60.93,61.07,26999.0,52.5645,52.6334,52.4956,52.6162,26999.0
2016-04-11 13:00:00,61.07,61.08,60.96,60.96,31675.0,52.6162,52.6248,52.5214,52.5214,31675.0
2016-04-11 13:30:00,60.96,61.0,60.92,60.95,53020.0,52.5214,52.5559,52.487,52.5128,53020.0
2016-04-11 14:00:00,60.95,60.97,60.81,60.85,63004.0,52.5128,52.5301,52.3922,52.4267,63004.0
2016-04-11 14:30:00,60.84,61.0,60.8,60.94,80363.0,52.4181,52.5559,52.3836,52.5042,80363.0
2016-04-11 15:00:00,60.95,60.96,60.72,60.72,79014.0,52.5128,52.5214,52.3147,52.3147,79014.0
2016-04-11 15:30:00,60.72,60.75,60.65,60.7,246154.0,52.3147,52.3405,52.2544,52.2974,246154.0
2016-04-12 09:30:00,60.76,60.96,60.73,60.84,112255.0,52.3491,52.5214,52.3233,52.4181,112255.0
2016-04-12 10:00:00,60.84,60.85,60.68,60.79,82846.0,52.4181,52.4267,52.2802,52.375,82846.0
2016-04-12 10:30:00,60.79,61.05,60.75,60.96,83051.0,52.375,52.599,52.3405,52.5214,83051.0
2016-04-12 11:00:00,60.96,61.25,60.89,61.23,335634.0,52.5214,52.7713,52.4611,52.7541,335634.0
2016-04-12 11:30:00,61.23,61.27,61.15,61.22,85220.0,52.7541,52.7885,52.6851,52.7455,85220.0
2016-04-12 12:00:00,61.22,61.27,61.21,61.23,80234.0,52.7455,52.7885,52.7368,52.7541,80234.0
2016-04-12 12:30:00,61.23,61.3,61.21,61.24,49217.0,52.7541,52.8144,52.7368,52.7627,49217.0
2016-04-12 13:00:00,61.24,61.34,61.23,61.3,183009.0,52.7627,52.8488,52.7541,52.8144,183009.0
2016-04-12 13:30:00,61.29,61.35,61.22,61.26,84668.0,52.8058,52.8575,52.7455,52.7799,84668.0
2016-04-12 14:00:00,61.26,61.32,61.19,61.28,115028.0,52.7799,52.8316,52.7196,52.7971,115028.0
2016-04-12 14:30:00,61.28,61.4,61.28,61.36,127762.0,52.7971,52.9005,52.7971,52.8661,127762.0
2016-04-12 15:00:00,61.35,61.49,61.35,61.41,149913.0,52.8575,52.9781,52.8575,52.9092,149913.0
2016-04-12 15:30:00,61.4,61.54,61.35,61.49,550163.0,52.9005,53.0212,52.8575,52.9781,550163.0
2016-04-13 09:30:00,61.66,61.86,61.61,61.66,181494.0,53.1245,53.2969,53.0815,53.1245,181494.0
2016-04-13 10:00:00,61.66,61.75,61.53,61.65,140478.0,53.1245,53.2021,53.0125,53.1159,140478.0
2016-04-13 10:30:00,61.65,61.76,61.54,61.67,131777.0,53.1159,53.2107,53.0212,53.1332,131777.0
2016-04-13 11:00:00,61.66,61.94,61.65,61.93,92536.0,53.1245,53.3658,53.1159,53.3572,92536.0
2016-04-13 11:30:00,61.94,62.0,61.9,61.93,75909.0,53.3658,53.4175,53.3313,53.3572,75909.0
2016-04-13 12:00:00,61.93,61.97,61.79,61.81,77705.0,53.3572,53.3916,53.2366,53.2538,77705.0
2016-04-13 12:30:00,61.8,61.84,61.74,61.8,64076.0,53.2452,53.2796,53.1935,53.2452,64076.0
2016-04-13 13:00:00,61.8,61.85,61.74,61.82,52821.0,53.2452,53.2882,53.1935,53.2624,52821.0
2016-04-13 13:30:00,61.83,61.99,61.82,61.98,48786.0,53.271,53.4089,53.2624,53.4002,48786.0
2016-04-13 14:00:00,61.98,62.0,61.85,61.89,109960.0,53.4002,53.4175,53.2882,53.3227,109960.0
2016-04-13 14:30:00,61.89,61.96,61.88,61.91,76781.0,53.3227,53.383,53.3141,53.3399,76781.0
2016-04-13 15:00:00,61.91,62.05,61.9,62.01,133511.0,53.3399,53.4606,53.3313,53.4261,133511.0
2016-04-13 15:30:00,62.01,62.17,62.0,62.14,325407.0,53.4261,53.5639,53.4175,53.5381,325407.0
2016-04-14 09:30:00,62.28,62.35,61.85,61.88,125366.0,53.6587,53.719,53.2882,53.3141,125366.0
2016-04-14 10:00:00,61.89,62.02,61.85,61.96,106238.0,53.3227,53.4347,53.2882,53.383,106238.0
2016-04-14 10:30:00,61.96,62.04,61.85,62.01,83161.0,53.383,53.4519,53.2882,53.4261,83161.0
2016-04-14 11:00:00,62.01,62.26,62.0,62.12,118040.0,53.4261,53.6415,53.4175,53.5209,118040.0
2016-04-14 11:30:00,62.13,62.22,62.0,62.01,43310.0,53.5295,53.607,53.4175,53.4261,43310.0
2016-04-14 12:00:00,62.02,62.14,62.0,62.03,51233.0,53.4347,53.5381,53.4175,53.4433,51233.0
2016-04-14 12:30:00,62.03,62.08,61.98,62.0,30337.0,53.4433,53.4864,53.4002,53.4175,30337.0
2016-04-14 13:00:00,61.99,62.04,61.88,61.89,33567.0,53.4089,53.4519,53.3141,53.3227,33567.0
2016-04-14 13:30:00,61.9,61.97,61.89,61.94,50169.0,53.3313,53.3916,53.3227,53.3658,50169.0
2016-04-14 14:00:00,61.94,61.98,61.91,61.92,58896.0,53.3658,53.4002,53.3399,53.3486,58896.0
2016-04-14 14:30:00,61.92,61.94,61.87,61.9,61328.0,53.3486,53.3658,53.3055,53.3313,61328.0
2016-04-14 15:00:00,61.89,61.92,61.82,61.84,84549.0,53.3227,53.3486,53.2624,53.2796,84549.0
2016-04-14 15:30:00,61.83,61.99,61.83,61.97,252301.0,53.271,53.4089,53.271,53.3916,252301.0
2016-04-15 09:30:00,62.16,62.33,62.0,62.11,348097.0,53.5553,53.7018,53.4175,53.5123,348097.0
2016-04-15 10:00:00,62.1,62.3,62.04,62.29,49863.0,53.5036,53.676,53.4519,53.6673,49863.0
2016-04-15 10:30:00,62.29,62.41,62.27,62.4,70976.0,53.6673,53.7707,53.6501,53.7621,70976.0
2016-04-15 11:00:00,62.41,62.54,62.4,62.49,67791.0,53.7707,53.8827,53.7621,53.8397,67791.0
2016-04-15 11:30:00,62.5,62.5,62.42,62.47,43247.0,53.8483,53.8483,53.7793,53.8224,43247.0
2016-04-15 12:00:00,62.46,62.5,62.42,62.46,55914.0,53.8138,53.8483,53.7793,53.8138,55914.0
2016-04-15 12:30:00,62.46,62.46,62.32,62.35,107810.0,53.8138,53.8138,53.6932,53.719,107810.0
2016-04-15 13:00:00,62.36,62.37,62.28,62.3,46034.0,53.7276,53.7363,53.6587,53.676,46034.0
2016-04-15 13:30:00,62.3,62.31,62.25,62.26,45429.0,53.676,53.6846,53.6329,53.6415,45429.0
2016-04-15 14:00:00,62.26,62.37,62.26,62.35,103309.0,53.6415,53.7363,53.6415,53.719,103309.0
2016-04-15 14:30:00,62.35,62.46,62.35,62.4,141908.0,53.719,53.8138,53.719,53.7621,141908.0
2016-04-15 15:00:00,62.42,62.44,62.33,62.34,167033.0,53.7793,53.7966,53.7018,53.7104,167033.0
2016-04-15 15:30:00,62.34,62.35,62.17,62.32,453719.0,53.7104,53.719,53.5639,53.6932,453719.0
2016-04-18 09:30:00,62.18,62.37,62.05,62.34,87618.0,53.5726,53.7363,53.4606,53.7104,87618.0
2016-04-18 10:00:00,62.35,62.55,62.34,62.5,75272.0,53.719,53.8913,53.7104,53.8483,75272.0
2016-04-18 10:30:00,62.5,62.72,62.49,62.6,61564.0,53.8483,54.0378,53.8397,53.9344,61564.0
2016-04-18 11:00:00,62.59,62.67,62.49,62.54,99400.0,53.9258,53.9947,53.8397,53.8827,99400.0
2016-04-18 11:30:00,62.54,62.71,62.5,62.68,41522.0,53.8827,54.0292,53.8483,54.0033,41522.0
2016-04-18 12:00:00,62.69,62.79,62.61,62.78,64507.0,54.012,54.0981,53.943,54.0895,64507.0
2016-04-18 12:30:00,62.78,62.85,62.68,62.69,56645.0,54.0895,54.1498,54.0033,54.012,56645.0
2016-04-18 13:00:00,62.68,62.74,62.62,62.73,53254.0,54.0033,54.055,53.9517,54.0464,53254.0
2016-04-18 13:30:00,62.72,62.8,62.67,62.78,51103.0,54.0378,54.1067,53.9947,54.0895,51103.0
2016-04-18 14:00:00,62.78,62.89,62.71,62.86,73154.0,54.0895,54.1843,54.0292,54.1584,73154.0
2016-04-18 14:30:00,62.86,62.95,62.82,62.87,58171.0,54.1584,54.236,54.124,54.167,58171.0
2016-04-18 15:00:00,62.87,62.88,62.8,62.87,63918.0,54.167,54.1757,54.1067,54.167,63918.0
2016-04-18 15:30:00,62.86,63.05,62.86,63.05,281091.0,54.1584,54.3221,54.1584,54.3221,281091.0
2016-04-19 09:30:00,63.31,63.59,63.25,63.56,142107.0,54.5461,54.7874,54.4944,54.7615,142107.0
2016-04-19 10:00:00,63.56,63.67,63.51,63.59,80561.0,54.7615,54.8563,54.7185,54.7874,80561.0
2016-04-19 10:30:00,63.59,63.62,63.39,63.6,82759.0,54.7874,54.8132,54.6151,54.796,82759.0
2016-04-19 11:00:00,63.6,63.65,63.49,63.5,78289.0,54.796,54.8391,54.7012,54.7098,78289.0
2016-04-19 11:30:00,63.5,63.63,63.44,63.45,120432.0,54.7098,54.8218,54.6581,54.6668,120432.0
2016-04-19 12:00:00,63.44,63.46,63.27,63.4,54191.0,54.6581,54.6754,54.5117,54.6237,54191.0
2016-04-19 12:30:00,63.39,63.39,63.2,63.34,39714.0,54.6151,54.6151,54.4514,54.572,39714.0
2016-04-19 13:00:00,63.34,63.44,63.34,63.4,79749.0,54.572,54.6581,54.572,54.6237,79749.0
2016-04-19 13:30:00,63.4,63.41,63.31,63.34,57790.0,54.6237,54.6323,54.5461,54.572,57790.0
2016-04-19 14:00:00,63.33,63.38,63.29,63.31,72654.0,54.5634,54.6064,54.5289,54.5461,72654.0
2016-04-19 14:30:00,63.31,63.35,63.21,63.27,80315.0,54.5461,54.5806,54.46,54.5117,80315.0
2016-04-19 15:00:00,63.26,63.4,63.24,63.34,93553.0,54.5031,54.6237,54.4858,54.572,93553.0
2016-04-19 15:30:00,63.35,63.39,63.27,63.33,221943.0,54.5806,54.6151,54.5117,54.5634,221943.0
2016-04-20 09:30:00,63.42,63.61,63.0,63.02,76859.0,54.6409,54.8046,54.2791,54.2963,76859.0
2016-04-20 10:00:00,63.02,63.03,62.8,62.85,98562.0,54.2963,54.3049,54.1067,54.1498,98562.0
2016-04-20 10:30:00,62.85,62.88,62.67,62.81,79894.0,54.1498,54.1757,53.9947,54.1154,79894.0
2016-04-20 11:00:00,62.8,62.8,62.69,62.78,83820.0,54.1067,54.1067,54.012,54.0895,83820.0
2016-04-20 11:30:00,62.77,62.8,62.65,62.68,51111.0,54.0809,54.1067,53.9775,54.0033,51111.0
2016-04-20 12:00:00,62.68,62.73,62.6,62.62,45168.0,54.0033,54.0464,53.9344,53.9517,45168.0
2016-04-20 12:30:00,62.62,62.78,62.57,62.75,65404.0,53.9517,54.0895,53.9086,54.0637,65404.0
2016-04-20 13:00:00,62.75,62.78,62.7,62.72,66619.0,54.0637,54.0895,54.0206,54.0378,66619.0
2016-04-20 13:30:00,62.72,62.9,62.72,62.88,67526.0,54.0378,54.1929,54.0378,54.1757,67526.0
2016-04-20 14:00:00,62.88,62.97,62.86,62.95,95778.0,54.1757,54.2532,54.1584,54.236,95778.0
2016-04-20 14:30:00,62.95,63.06,62.95,63.04,77719.0,54.236,54.3307,54.236,54.3135,77719.0
2016-04-20 15:00:00,63.04,63.15,63.01,63.02,104827.0,54.3135,54.4083,54.2877,54.2963,104827.0
2016-04-20 15:30:00,63.03,63.05,62.92,62.98,186900.0,54.3049,54.3221,54.2101,54.2618,186900.0
2016-04-21 09:30:00,62.83,63.0,62.58,62.74,88934.0,54.1326,54.2791,53.9172,54.055,88934.0
2016-04-21 10:00:00,62.74,62.97,62.69,62.94,113113.0,54.055,54.2532,54.012,54.2274,113113.0
2016-04-21 10:30:00,62.95,63.06,62.93,63.05,59314.0,54.236,54.3307,54.2187,54.3221,59314.0
2016-04-21 11:00:00,63.05,63.05,62.86,62.92,73127.0,54.3221,54.3221,54.1584,54.2101,73127.0
2016-04-21 11:30:00,62.92,62.93,62.78,62.78,43431.0,54.2101,54.2187,54.0895,54.0895,43431.0
2016-04-21 12:00:00,62.78,62.81,62.76,62.79,76078.0,54.0895,54.1154,54.0723,54.0981,76078.0
2016-04-21 12:30:00,62.78,62.81,62.71,62.72,44591.0,54.0895,54.1154,54.0292,54.0378,44591.0
2016-04-21 13:00:00,62.73,62.79,62.55,62.56,98108.0,54.0464,54.0981,53.8913,53.9,98108.0
2016-04-21 13:30:00,62.55,62.56,62.34,62.37,67337.0,53.8913,53.9,53.7104,53.7363,67337.0
2016-04-21 14:00:00,62.38,62.5,62.33,62.33,134600.0,53.7449,53.8483,53.7018,53.7018,134600.0
2016-04-21 14:30:00,62.33,62.36,62.22,62.36,101656.0,53.7018,53.7276,53.607,53.7276,101656.0
2016-04-21 15:00:00,62.35,62.41,62.25,62.27,178625.0,53.719,53.7707,53.6329,53.6501,178625.0
2016-04-21 15:30:00,62.28,62.36,62.23,62.26,395984.0,53.6587,53.7276,53.6156,53.6415,395984.0
2016-04-22 09:30:00,62.34,62.48,61.97,62.48,183892.0,53.7104,53.831,53.3916,53.831,183892.0
2016-04-22 10:00:00,62.49,62.57,62.41,62.54,80520.0,53.8397,53.9086,53.7707,53.8827,80520.0
2016-04-22 10:30:00,62.54,62.58,62.33,62.37,64496.0,53.8827,53.9172,53.7018,53.7363,64496.0
2016-04-22 11:00:00,62.39,62.4,62.23,62.35,78480.0,53.7535,53.7621,53.6156,53.719,78480.0
2016-04-22 11:30:00,62.36,62.43,62.18,62.26,97705.0,53.7276,53.788,53.5726,53.6415,97705.0
2016-04-22 12:00:00,62.25,62.28,62.17,62.17,78580.0,53.6329,53.6587,53.5639,53.5639,78580.0
2016-04-22 12:30:00,62.17,62.2,62.12,62.18,89646.0,53.5639,53.5898,53.5209,53.5726,89646.0
2016-04-22 13:00:00,62.18,62.27,62.18,62.2,56911.0,53.5726,53.6501,53.5726,53.5898,56911.0
2016-04-22 13:30:00,62.21,62.35,62.2,62.28,125260.0,53.5984,53.719,53.5898,53.6587,125260.0
2016-04-22 14:00:00,62.27,62.35,62.21,62.34,169994.0,53.6501,53.719,53.5984,53.7104,169994.0
2016-04-22 14:30:00,62.35,62.35,62.23,62.24,94859.0,53.719,53.719,53.6156,53.6243,94859.0
2016-04-22 15:00:00,62.25,62.27,62.14,62.2,156974.0,53.6329,53.6501,53.5381,53.5898,156974.0
2016-04-22 15:30:00,62.19,62.27,62.14,62.2,459649.0,53.5812,53.6501,53.5381,53.5898,459649.0
2016-04-25 09:30:00,62.1,62.19,61.98,62.08,87992.0,53.5036,53.5812,53.4002,53.4864,87992.0
2016-04-25 10:00:00,62.08,62.08,61.96,62.07,48605.0,53.4864,53.4864,53.383,53.4778,48605.0
2016-04-25 10:30:00,62.07,62.12,62.05,62.07,49369.0,53.4778,53.5209,53.4606,53.4778,49369.0
2016-04-25 11:00:00,62.07,62.2,62.02,62.08,74165.0,53.4778,53.5898,53.4347,53.4864,74165.0
2016-04-25 11:30:00,62.09,62.14,62.06,62.12,34549.0,53.495,53.5381,53.4692,53.5209,34549.0
2016-04-25 12:00:00,62.13,62.23,62.12,62.2,30942.0,53.5295,53.6156,53.5209,53.5898,30942.0
2016-04-25 12:30:00,62.19,62.32,62.12,62.31,32581.0,53.5812,53.6932,53.5209,53.6846,32581.0
2016-04-25 13:00:00,62.31,62.41,62.31,62.37,28806.0,53.6846,53.7707,53.6846,53.7363,28806.0
2016-04-25 13:30:00,62.36,62.39,62.27,62.27,98313.0,53.7276,53.7535,53.6501,53.6501,98313.0
2016-04-25 14:00:00,62.27,62.32,62.2,62.25,58554.0,53.6501,53.6932,53.5898,53.6329,58554.0
2016-04-25 14:30:00,62.26,62.27,62.16,62.23,57962.0,53.6415,53.6501,53.5553,53.6156,57962.0
2016-04-25 15:00:00,62.24,62.25,62.13,62.15,108494.0,53.6243,53.6329,53.5295,53.5467,108494.0
2016-04-25 15:30:00,62.15,62.25,62.09,62.09,522658.0,53.5467,53.6329,53.495,53.495,522658.0
2016-04-26 09:30:00,62.3,62.58,61.88,62.5,202674.0,53.676,53.9172,53.3141,53.8483,202674.0
2016-04-26 10:00:00,62.49,62.63,62.45,62.46,86524.0,53.8397,53.9603,53.8052,53.8138,86524.0
2016-04-26 10:30:00,62.45,62.47,62.32,62.35,67271.0,53.8052,53.8224,53.6932,53.719,67271.0
2016-04-26 11:00:00,62.35,62.49,62.25,62.45,94169.0,53.719,53.8397,53.6329,53.8052,94169.0
2016-04-26 11:30:00,62.47,62.59,62.4,62.55,73844.0,53.8224,53.9258,53.7621,53.8913,73844.0
2016-04-26 12:00:00,62.55,62.67,62.51,62.63,49144.0,53.8913,53.9947,53.8569,53.9603,49144.0
2016-04-26 12:30:00,62.62,62.63,62.48,62.5,52289.0,53.9517,53.9603,53.831,53.8483,52289.0
2016-04-26 13:00:00,62.51,62.54,62.47,62.49,44808.0,53.8569,53.8827,53.8224,53.8397,44808.0
2016-04-26 13:30:00,62.5,62.55,62.44,62.47,60528.0,53.8483,53.8913,53.7966,53.8224,60528.0
2016-04-26 14:00:00,62.48,62.56,62.44,62.44,101382.0,53.831,53.9,53.7966,53.7966,101382.0
2016-04-26 14:30:00,62.45,62.55,62.44,62.47,84840.0,53.8052,53.8913,53.7966,53.8224,84840.0
2016-04-26 15:00:00,62.47,62.52,62.41,62.5,97525.0,53.8224,53.8655,53.7707,53.8483,97525.0
2016-04-26 15:30:00,62.51,62.55,62.47,62.52,325845.0,53.8569,53.8913,53.8224,53.8655,325845.0
2016-04-27 09:30:00,62.54,62.56,62.24,62.46,75848.0,53.8827,53.9,53.6243,53.8138,75848.0
2016-04-27 10:00:00,62.45,62.47,62.23,62.27,66350.0,53.8052,53.8224,53.6156,53.6501,66350.0
2016-04-27 10:30:00,62.26,62.28,62.12,62.22,88556.0,53.6415,53.6587,53.5209,53.607,88556.0
2016-04-27 11:00:00,62.22,62.31,62.21,62.26,66695.0,53.607,53.6846,53.5984,53.6415,66695.0
2016-04-27 11:30:00,62.27,62.42,62.27,62.38,51364.0,53.6501,53.7793,53.6501,53.7449,51364.0
2016-04-27 12:00:00,62.38,62.49,62.34,62.47,104870.0,53.7449,53.8397,53.7104,53.8224,104870.0
2016-04-27 12:30:00,62.47,62.5,62.44,62.47,103552.0,53.8224,53.8483,53.7966,53.8224,103552.0
2016-04-27 13:00:00,62.47,62.5,62.36,62.39,39305.0,53.8224,53.8483,53.7276,53.7535,39305.0
2016-04-27 13:30:00,62.38,62.46,62.31,62.32,54835.0,53.7449,53.8138,53.6846,53.6932,54835.0
2016-04-27 14:00:00,62.31,62.43,62.19,62.29,121851.0,53.6846,53.788,53.5812,53.6673,121851.0
2016-04-27 14:30:00,62.3,62.37,62.26,62.3,116029.0,53.676,53.7363,53.6415,53.676,116029.0
2016-04-27 15:00:00,62.3,62.43,62.29,62.39,121198.0,53.676,53.788,53.6673,53.7535,121198.0
2016-04-27 15:30:00,62.39,62.43,62.22,62.23,392145.0,53.7535,53.788,53.607,53.6156,392145.0
2016-04-28 09:30:00,60.04,62.68,60.04,62.62,243616.0,51.7288,54.0033,51.7288,53.9517,243616.0
2016-04-28 10:00:00,62.65,62.83,62.34,62.77,227738.0,53.9775,54.1326,53.7104,54.0809,227738.0
2016-04-28 10:30:00,62.77,62.99,62.68,62.85,184245.0,54.0809,54.2704,54.0033,54.1498,184245.0
2016-04-28 11:00:00,62.84,62.97,62.78,62.87,148265.0,54.1412,54.2532,54.0895,54.167,148265.0
2016-04-28 11:30:00,62.87,62.98,62.76,62.78,130159.0,54.167,54.2618,54.0723,54.0895,130159.0
2016-04-28 12:00:00,62.79,62.99,62.79,62.97,63073.0,54.0981,54.2704,54.0981,54.2532,63073.0
2016-04-28 12:30:00,62.97,63.27,62.95,63.17,102733.0,54.2532,54.5117,54.236,54.4255,102733.0
2016-04-28 13:00:00,63.16,63.22,63.06,63.19,107118.0,54.4169,54.4686,54.3307,54.4428,107118.0
2016-04-28 13:30:00,63.19,63.26,63.1,63.19,78017.0,54.4428,54.5031,54.3652,54.4428,78017.0
2016-04-28 14:00:00,63.18,63.29,63.15,63.29,111963.0,54.4341,54.5289,54.4083,54.5289,111963.0
2016-04-28 14:30:00,63.29,63.31,63.0,63.14,158874.0,54.5289,54.5461,54.2791,54.3997,158874.0
2016-04-28 15:00:00,63.14,63.19,62.84,62.87,172972.0,54.3997,54.4428,54.1412,54.167,172972.0
2016-04-28 15:30:00,62.85,62.94,62.64,62.81,368909.0,54.1498,54.2274,53.9689,54.1154,368909.0
2016-04-29 09:30:00,62.76,63.12,62.75,63.08,171189.0,54.0723,54.3824,54.0637,54.348,171189.0
2016-04-29 10:00:00,63.08,63.48,62.89,63.46,100574.0,54.348,54.6926,54.1843,54.6754,100574.0
2016-04-29 10:30:00,63.46,63.46,63.19,63.24,112474.0,54.6754,54.6754,54.4428,54.4858,112474.0
2016-04-29 11:00:00,63.24,63.33,63.09,63.16,121676.0,54.4858,54.5634,54.3566,54.4169,121676.0
2016-04-29 11:30:00,63.15,63.16,63.02,63.09,100784.0,54.4083,54.4169,54.2963,54.3566,100784.0
2016-04-29 12:00:00,63.08,63.08,62.91,62.93,76832.0,54.348,54.348,54.2015,54.2187,76832.0
2016-04-29 12:30:00,62.93,62.97,62.81,62.83,99002.0,54.2187,54.2532,54.1154,54.1326,99002.0
2016-04-29 13:00:00,62.83,63.0,62.82,62.96,57739.0,54.1326,54.2791,54.124,54.2446,57739.0
2016-04-29 13:30:00,62.96,63.0,62.7,62.74,95530.0,54.2446,54.2791,54.0206,54.055,95530.0
2016-04-29 14:00:00,62.72,62.89,62.72,62.87,87158.0,54.0378,54.1843,54.0378,54.167,87158.0
2016-04-29 14:30:00,62.87,62.9,62.76,62.82,65406.0,54.167,54.1929,54.0723,54.124,65406.0
2016-04-29 15:00:00,62.82,62.99,62.8,62.94,68906.0,54.124,54.2704,54.1067,54.2274,68906.0
2016-04-29 15:30:00,62.94,63.33,62.94,63.14,393981.0,54.2274,54.5634,54.2274,54.3997,393981.0
2016-05-02 09:30:00,63.31,63.75,63.22,63.48,121386.0,54.5461,54.9252,54.4686,54.6926,121386.0
2016-05-02 10:00:00,63.47,63.71,63.36,63.69,83066.0,54.684,54.8908,54.5892,54.8735,83066.0
2016-05-02 10:30:00,63.7,63.75,63.58,63.63,78110.0,54.8822,54.9252,54.7788,54.8218,78110.0
2016-05-02 11:00:00,63.64,63.78,63.64,63.75,68881.0,54.8305,54.9511,54.8305,54.9252,68881.0
2016-05-02 11:30:00,63.74,63.76,63.65,63.67,43301.0,54.9166,54.9338,54.8391,54.8563,43301.0
2016-05-02 12:00:00,63.67,63.67,63.45,63.45,69051.0,54.8563,54.8563,54.6668,54.6668,69051.0
2016-05-02 12:30:00,63.45,63.51,63.4,63.46,92237.0,54.6668,54.7185,54.6237,54.6754,92237.0
2016-05-02 13:00:00,63.46,63.51,63.44,63.48,76813.0,54.6754,54.7185,54.6581,54.6926,76813.0
2016-05-02 13:30:00,63.48,63.59,63.42,63.42,95500.0,54.6926,54.7874,54.6409,54.6409,95500.0
2016-05-02 14:00:00,63.42,63.56,63.41,63.48,110835.0,54.6409,54.7615,54.6323,54.6926,110835.0
2016-05-02 14:30:00,63.5,63.52,63.46,63.52,83573.0,54.7098,54.7271,54.6754,54.7271,83573.0
2016-05-02 15:00:00,63.52,63.61,63.52,63.59,98529.0,54.7271,54.8046,54.7271,54.7874,98529.0
2016-05-02 15:30:00,63.59,63.67,63.51,63.65,505435.0,54.7874,54.8563,54.7185,54.8391,505435.0
2016-05-03 09:30:00,63.15,63.38,63.04,63.31,120158.0,54.4083,54.6064,54.3135,54.5461,120158.0
2016-05-03 10:00:00,63.32,63.35,63.09,63.2,99244.0,54.5548,54.5806,54.3566,54.4514,99244.0
2016-05-03 10:30:00,63.21,63.22,63.06,63.09,77289.0,54.46,54.4686,54.3307,54.3566,77289.0
2016-05-03 11:00:00,63.09,63.16,62.98,62.99,68743.0,54.3566,54.4169,54.2618,54.2704,68743.0
2016-05-03 11:30:00,62.99,63.12,62.93,63.05,64058.0,54.2704,54.3824,54.2187,54.3221,64058.0
2016-05-03 12:00:00,63.06,63.35,63.06,63.34,607192.0,54.3307,54.5806,54.3307,54.572,607192.0
2016-05-03 12:30:00,63.33,63.41,63.32,63.39,54751.0,54.5634,54.6323,54.5548,54.6151,54751.0
2016-05-03 13:00:00,63.39,63.47,63.36,63.46,73053.0,54.6151,54.684,54.5892,54.6754,73053.0
2016-05-03 13:30:00,63.46,63.67,63.46,63.58,152910.0,54.6754,54.8563,54.6754,54.7788,152910.0
2016-05-03 14:00:00,63.58,63.6,63.41,63.47,112291.0,54.7788,54.796,54.6323,54.684,112291.0
2016-05-03 14:30:00,63.47,63.55,63.43,63.53,181638.0,54.684,54.7529,54.6495,54.7357,181638.0
2016-05-03 15:00:00,63.53,63.56,63.42,63.5,89454.0,54.7357,54.7615,54.6409,54.7098,89454.0
2016-05-03 15:30:00,63.49,63.61,63.43,63.56,243509.0,54.7012,54.8046,54.6495,54.7615,243509.0
2016-05-04 09:30:00,63.17,63.46,63.06,63.36,330484.0,54.4255,54.6754,54.3307,54.5892,330484.0
2016-05-04 10:00:00,63.37,63.63,63.37,63.59,96553.0,54.5978,54.8218,54.5978,54.7874,96553.0
2016-05-04 10:30:00,63.59,63.6,63.24,63.28,172428.0,54.7874,54.796,54.4858,54.5203,172428.0
2016-05-04 11:00:00,63.28,63.43,63.19,63.19,115994.0,54.5203,54.6495,54.4428,54.4428,115994.0
2016-05-04 11:30:00,63.2,63.27,63.13,63.24,87920.0,54.4514,54.5117,54.3911,54.4858,87920.0
2016-05-04 12:00:00,63.25,63.41,63.24,63.36,46296.0,54.4944,54.6323,54.4858,54.5892,46296.0
2016-05-04 12:30:00,63.35,63.38,63.21,63.22,86759.0,54.5806,54.6064,54.46,54.4686,86759.0
2016-05-04 13:00:00,63.22,63.38,63.22,63.38,69975.0,54.4686,54.6064,54.4686,54.6064,69975.0
2016-05-04 13:30:00,63.39,63.41,63.22,63.29,71912.0,54.6151,54.6323,54.4686,54.5289,71912.0
2016-05-04 14:00:00,63.29,63.44,63.22,63.43,89813.0,54.5289,54.6581,54.4686,54.6495,89813.0
2016-05-04 14:30:00,63.44,63.44,63.31,63.36,77907.0,54.6581,54.6581,54.5461,54.5892,77907.0
2016-05-04 15:00:00,63.35,63.41,63.29,63.3,128128.0,54.5806,54.6323,54.5289,54.5375,128128.0
2016-05-04 15:30:00,63.31,63.47,63.31,63.36,320804.0,54.5461,54.684,54.5461,54.5892,320804.0
2016-05-05 09:30:00,63.39,63.73,63.39,63.61,152771.0,54.6151,54.908,54.6151,54.8046,152771.0
2016-05-05 10:00:00,63.61,63.66,63.49,63.5,75055.0,54.8046,54.8477,54.7012,54.7098,75055.0
2016-05-05 10:30:00,63.51,63.63,63.51,63.59,54856.0,54.7185,54.8218,54.7185,54.7874,54856.0
2016-05-05 11:00:00,63.6,63.61,63.4,63.48,113341.0,54.796,54.8046,54.6237,54.6926,113341.0
2016-05-05 11:30:00,63.49,63.63,63.49,63.58,70012.0,54.7012,54.8218,54.7012,54.7788,70012.0
2016-05-05 12:00:00,63.57,63.61,63.52,63.55,59095.0,54.7701,54.8046,54.7271,54.7529,59095.0
2016-05-05 12:30:00,63.55,63.56,63.47,63.47,138347.0,54.7529,54.7615,54.684,54.684,138347.0
2016-05-05 13:00:00,63.47,63.47,63.31,63.34,93116.0,54.684,54.684,54.5461,54.572,93116.0
2016-05-05 13:30:00,63.33,63.41,63.33,63.38,36139.0,54.5634,54.6323,54.5634,54.6064,36139.0
2016-05-05 14:00:00,63.38,63.44,63.36,63.4,46876.0,54.6064,54.6581,54.5892,54.6237,46876.0
2016-05-05 14:30:00,63.39,63.42,63.35,63.35,57912.0,54.6151,54.6409,54.5806,54.5806,57912.0
2016-05-05 15:00:00,63.35,63.48,63.29,63.47,68033.0,54.5806,54.6926,54.5289,54.684,68033.0
2016-05-05 15:30:00,63.47,63.53,63.39,63.45,301647.0,54.684,54.7357,54.6151,54.6668,301647.0
2016-05-06 09:30:00,63.32,63.4,63.08,63.09,98026.0,54.5548,54.6237,54.348,54.3566,98026.0
2016-05-06 10:00:00,63.1,63.26,63.0,63.03,99981.0,54.3652,54.5031,54.2791,54.3049,99981.0
2016-05-06 10:30:00,63.02,63.13,62.99,63.06,126460.0,54.2963,54.3911,54.2704,54.3307,126460.0
2016-05-06 11:00:00,63.06,63.31,63.06,63.23,92381.0,54.3307,54.5461,54.3307,54.4772,92381.0
2016-05-06 11:30:00,63.23,63.28,63.08,63.16,106467.0,54.4772,54.5203,54.348,54.4169,106467.0
2016-05-06 12:00:00,63.15,63.31,63.13,63.19,83176.0,54.4083,54.5461,54.3911,54.4428,83176.0
2016-05-06 12:30:00,63.2,63.22,63.13,63.18,48344.0,54.4514,54.4686,54.3911,54.4341,48344.0
2016-05-06 13:00:00,63.19,63.35,63.19,63.27,42619.0,54.4428,54.5806,54.4428,54.5117,42619.0
2016-05-06 13:30:00,63.27,63.33,63.23,63.28,62756.0,54.5117,54.5634,54.4772,54.5203,62756.0
2016-05-06 14:00:00,63.27,63.36,63.16,63.18,141954.0,54.5117,54.5892,54.4169,54.4341,141954.0
2016-05-06 14:30:00,63.18,63.26,63.16,63.17,81924.0,54.4341,54.5031,54.4169,54.4255,81924.0
2016-05-06 15:00:00,63.17,63.26,63.09,63.2,91811.0,54.4255,54.5031,54.3566,54.4514,91811.0
2016-05-06 15:30:00,63.2,63.26,63.1,63.24,276572.0,54.4514,54.5031,54.3652,54.4858,276572.0
2016-05-09 09:30:00,63.18,63.47,62.97,63.47,84047.0,54.4341,54.684,54.2532,54.684,84047.0
2016-05-09 10:00:00,63.47,63.5,63.28,63.29,52495.0,54.684,54.7098,54.5203,54.5289,52495.0
2016-05-09 10:30:00,63.29,63.34,63.18,63.34,148545.0,54.5289,54.572,54.4341,54.572,148545.0
2016-05-09 11:00:00,63.33,63.42,63.3,63.34,63466.0,54.5634,54.6409,54.5375,54.572,63466.0
2016-05-09 11:30:00,63.35,63.43,63.3,63.41,32495.0,54.5806,54.6495,54.5375,54.6323,32495.0
2016-05-09 12:00:00,63.4,63.45,63.35,63.4,45787.0,54.6237,54.6668,54.5806,54.6237,45787.0
2016-05-09 12:30:00,63.42,63.44,63.34,63.4,28933.0,54.6409,54.6581,54.572,54.6237,28933.0
2016-05-09 13:00:00,63.41,63.48,63.37,63.38,40799.0,54.6323,54.6926,54.5978,54.6064,40799.0
2016-05-09 13:30:00,63.39,63.43,63.36,63.39,33431.0,54.6151,54.6495,54.5892,54.6151,33431.0
2016-05-09 14:00:00,63.38,63.43,63.34,63.4,45601.0,54.6064,54.6495,54.572,54.6237,45601.0
2016-05-09 14:30:00,63.4,63.5,63.38,63.47,51505.0,54.6237,54.7098,54.6064,54.684,51505.0
2016-05-09 15:00:00,63.47,63.5,63.43,63.45,65695.0,54.684,54.7098,54.6495,54.6668,65695.0
2016-05-09 15:30:00,63.46,63.48,63.39,63.43,115990.0,54.6754,54.6926,54.6151,54.6495,115990.0
2016-05-10 09:30:00,63.78,64.07,63.62,63.99,106740.0,54.9511,55.2009,54.8132,55.132,106740.0
2016-05-10 10:00:00,63.99,64.01,63.86,63.86,57831.0,55.132,55.1492,55.02,55.02,57831.0
2016-05-10 10:30:00,63.86,64.04,63.86,64.02,84734.0,55.02,55.1751,55.02,55.1579,84734.0
2016-05-10 11:00:00,64.01,64.09,63.98,64.08,114100.0,55.1492,55.2182,55.1234,55.2096,114100.0
2016-05-10 11:30:00,64.08,64.18,64.04,64.18,134104.0,55.2096,55.2957,55.1751,55.2957,134104.0
2016-05-10 12:00:00,64.18,64.26,64.17,64.19,87745.0,55.2957,55.3646,55.2871,55.3043,87745.0
2016-05-10 12:30:00,64.19,64.19,64.07,64.08,47431.0,55.3043,55.3043,55.2009,55.2096,47431.0
2016-05-10 13:00:00,64.07,64.13,64.02,64.08,55433.0,55.2009,55.2526,55.1579,55.2096,55433.0
2016-05-10 13:30:00,64.08,64.11,64.01,64.09,70804.0,55.2096,55.2354,55.1492,55.2182,70804.0
2016-05-10 14:00:00,64.08,64.14,64.08,64.11,78397.0,55.2096,55.2612,55.2096,55.2354,78397.0
2016-05-10 14:30:00,64.1,64.2,64.06,64.16,125164.0,55.2268,55.3129,55.1923,55.2785,125164.0
2016-05-10 15:00:00,64.16,64.3,64.14,64.29,93072.0,55.2785,55.3991,55.2612,55.3905,93072.0
2016-05-10 15:30:00,64.28,64.41,64.24,64.39,269084.0,55.3819,55.4939,55.3474,55.4766,269084.0
2016-05-11 09:30:00,64.3,64.42,64.25,64.28,98275.0,55.3991,55.5025,55.356,55.3819,98275.0
2016-05-11 10:00:00,64.28,64.54,64.27,64.54,45660.0,55.3819,55.6059,55.3732,55.6059,45660.0
2016-05-11 10:30:00,64.55,64.62,64.37,64.4,49590.0,55.6145,55.6748,55.4594,55.4853,49590.0
2016-05-11 11:00:00,64.39,64.39,64.22,64.37,41970.0,55.4766,55.4766,55.3302,55.4594,41970.0
2016-05-11 11:30:00,64.36,64.36,64.13,64.23,55358.0,55.4508,55.4508,55.2526,55.3388,55358.0
2016-05-11 12:00:00,64.22,64.29,64.21,64.25,44404.0,55.3302,55.3905,55.3216,55.356,44404.0
2016-05-11 12:30:00,64.25,64.26,64.17,64.19,31856.0,55.356,55.3646,55.2871,55.3043,31856.0
2016-05-11 13:00:00,64.19,64.23,64.11,64.16,27882.0,55.3043,55.3388,55.2354,55.2785,27882.0
2016-05-11 13:30:00,64.15,64.18,64.07,64.13,45248.0,55.2699,55.2957,55.2009,55.2526,45248.0
2016-05-11 14:00:00,64.12,64.12,64.01,64.1,74880.0,55.244,55.244,55.1492,55.2268,74880.0
2016-05-11 14:30:00,64.1,64.13,63.93,63.97,75691.0,55.2268,55.2526,55.0803,55.1148,75691.0
2016-05-11 15:00:00,63.97,64.06,63.94,64.0,51009.0,55.1148,55.1923,55.0889,55.1406,51009.0
2016-05-11 15:30:00,64.01,64.05,63.9,63.91,176107.0,55.1492,55.1837,55.0545,55.0631,176107.0
2016-05-12 09:30:00,64.09,64.33,63.92,64.12,77041.0,55.2182,55.4249,55.0717,55.244,77041.0
2016-05-12 10:00:00,64.11,64.24,64.06,64.09,47702.0,55.2354,55.3474,55.1923,55.2182,47702.0
2016-05-12 10:30:00,64.1,64.21,64.07,64.17,47457.0,55.2268,55.3216,55.2009,55.2871,47457.0
2016-05-12 11:00:00,64.16,64.18,64.0,64.03,53963.0,55.2785,55.2957,55.1406,55.1665,53963.0
2016-05-12 11:30:00,64.02,64.04,63.85,63.85,46623.0,55.1579,55.1751,55.0114,55.0114,46623.0
2016-05-12 12:00:00,63.84,64.0,63.81,63.98,34826.0,55.0028,55.1406,54.9769,55.1234,34826.0
2016-05-12 12:30:00,63.98,64.03,63.88,64.03,73501.0,55.1234,55.1665,55.0372,55.1665,73501.0
2016-05-12 13:00:00,64.03,64.09,63.99,64.09,46132.0,55.1665,55.2182,55.132,55.2182,46132.0
2016-05-12 13:30:00,64.08,64.27,64.02,64.26,58298.0,55.2096,55.3732,55.1579,55.3646,58298.0
2016-05-12 14:00:00,64.26,64.43,64.22,64.4,80180.0,55.3646,55.5111,55.3302,55.4853,80180.0
2016-05-12 14:30:00,64.4,64.5,64.32,64.46,53934.0,55.4853,55.5714,55.4163,55.5369,53934.0
2016-05-12 15:00:00,64.46,64.52,64.43,64.5,113549.0,55.5369,55.5886,55.5111,55.5714,113549.0
2016-05-12 15:30:00,64.5,64.5,64.32,64.39,269390.0,55.5714,55.5714,55.4163,55.4766,269390.0
2016-05-13 09:30:00,64.25,64.3,64.02,64.19,131453.0,55.356,55.3991,55.1579,55.3043,131453.0
2016-05-13 10:00:00,64.2,64.41,64.16,64.38,199138.0,55.3129,55.4939,55.2785,55.468,199138.0
2016-05-13 10:30:00,64.35,64.35,64.02,64.12,53256.0,55.4422,55.4422,55.1579,55.244,53256.0
2016-05-13 11:00:00,64.13,64.36,64.13,64.35,56160.0,55.2526,55.4508,55.2526,55.4422,56160.0
2016-05-13 11:30:00,64.36,64.36,64.22,64.25,47237.0,55.4508,55.4508,55.3302,55.356,47237.0
2016-05-13 12:00:00,64.24,64.25,64.1,64.23,50067.0,55.3474,55.356,55.2268,55.3388,50067.0
2016-05-13 12:30:00,64.23,64.3,64.19,64.21,42179.0,55.3388,55.3991,55.3043,55.3216,42179.0
2016-05-13 13:00:00,64.21,64.27,64.08,64.09,50032.0,55.3216,55.3732,55.2096,55.2182,50032.0
2016-05-13 13:30:00,64.09,64.21,64.05,64.09,94362.0,55.2182,55.3216,55.1837,55.2182,94362.0
2016-05-13 14:00:00,64.09,64.09,63.84,63.91,99636.0,55.2182,55.2182,55.0028,55.0631,99636.0
2016-05-13 14:30:00,63.91,63.94,63.77,63.9,76927.0,55.0631,55.0889,54.9425,55.0545,76927.0
2016-05-13 15:00:00,63.89,63.99,63.81,63.9,96186.0,55.0459,55.132,54.9769,55.0545,96186.0
2016-05-13 15:30:00,63.9,64.01,63.89,63.93,338195.0,55.0545,55.1492,55.0459,55.0803,338195.0
2016-05-16 09:30:00,63.83,64.29,63.79,64.24,251825.0,54.9942,55.3905,54.9597,55.3474,251825.0
2016-05-16 10:00:00,64.24,64.42,64.13,64.16,96853.0,55.3474,55.5025,55.2526,55.2785,96853.0
2016-05-16 10:30:00,64.17,64.32,64.14,64.29,84209.0,55.2871,55.4163,55.2612,55.3905,84209.0
2016-05-16 11:00:00,64.27,64.47,64.27,64.44,83324.0,55.3732,55.5456,55.3732,55.5197,83324.0
2016-05-16 11:30:00,64.44,64.54,64.43,64.52,70273.0,55.5197,55.6059,55.5111,55.5886,70273.0
2016-05-16 12:00:00,64.51,64.52,64.39,64.4,58681.0,55.58,55.5886,55.4766,55.4853,58681.0
2016-05-16 12:30:00,64.41,64.55,64.4,64.51,52918.0,55.4939,55.6145,55.4853,55.58,52918.0
2016-05-16 13:00:00,64.52,64.59,64.52,64.59,46706.0,55.5886,55.649,55.5886,55.649,46706.0
2016-05-16 13:30:00,64.59,64.62,64.51,64.56,89572.0,55.649,55.6748,55.58,55.6231,89572.0
2016-05-16 14:00:00,64.57,64.75,64.56,64.7,105681.0,55.6317,55.7868,55.6231,55.7437,105681.0
2016-05-16 14:30:00,64.7,64.72,64.62,64.63,59626.0,55.7437,55.761,55.6748,55.6834,59626.0
2016-05-16 15:00:00,64.63,64.66,64.52,64.55,75431.0,55.6834,55.7093,55.5886,55.6145,75431.0
2016-05-16 15:30:00,64.55,64.55,64.42,64.44,219553.0,55.6145,55.6145,55.5025,55.5197,219553.0
2016-05-17 09:30:00,64.44,64.66,64.37,64.52,126682.0,55.5197,55.7093,55.4594,55.5886,126682.0
2016-05-17 10:00:00,64.48,64.71,64.37,64.59,109006.0,55.5542,55.7523,55.4594,55.649,109006.0
2016-05-17 10:30:00,64.58,64.58,64.34,64.35,100685.0,55.6403,55.6403,55.4336,55.4422,100685.0
2016-05-17 11:00:00,64.35,64.35,64.13,64.16,65240.0,55.4422,55.4422,55.2526,55.2785,65240.0
2016-05-17 11:30:00,64.16,64.39,64.13,64.32,45766.0,55.2785,55.4766,55.2526,55.4163,45766.0
2016-05-17 12:00:00,64.32,64.35,64.12,64.16,43650.0,55.4163,55.4422,55.244,55.2785,43650.0
2016-05-17 12:30:00,64.15,64.18,64.09,64.16,34734.0,55.2699,55.2957,55.2182,55.2785,34734.0
2016-05-17 13:00:00,64.16,64.23,64.09,64.22,31527.0,55.2785,55.3388,55.2182,55.3302,31527.0
2016-05-17 13:30:00,64.23,64.3,64.05,64.05,75632.0,55.3388,55.3991,55.1837,55.1837,75632.0
2016-05-17 14:00:00,64.05,64.1,63.83,63.93,74704.0,55.1837,55.2268,54.9942,55.0803,74704.0
2016-05-17 14:30:00,63.93,64.04,63.87,64.04,63365.0,55.0803,55.1751,55.0286,55.1751,63365.0
2016-05-17 15:00:00,64.05,64.1,63.87,63.94,82086.0,55.1837,55.2268,55.0286,55.0889,82086.0
2016-05-17 15:30:00,63.92,64.08,63.91,64.03,249823.0,55.0717,55.2096,55.0631,55.1665,249823.0
2016-05-18 09:30:00,63.93,64.22,63.78,64.2,55940.0,55.0803,55.3302,54.9511,55.3129,55940.0
2016-05-18 10:00:00,64.21,64.44,64.1,64.42,48127.0,55.3216,55.5197,55.2268,55.5025,48127.0
2016-05-18 10:30:00,64.41,64.42,64.23,64.28,43039.0,55.4939,55.5025,55.3388,55.3819,43039.0
2016-05-18 11:00:00,64.28,64.56,64.25,64.52,91866.0,55.3819,55.6231,55.356,55.5886,91866.0
2016-05-18 11:30:00,64.51,64.55,64.38,64.4,44559.0,55.58,55.6145,55.468,55.4853,44559.0
2016-05-18 12:00:00,64.39,64.51,64.34,64.43,37379.0,55.4766,55.58,55.4336,55.5111,37379.0
2016-05-18 12:30:00,64.44,64.65,64.43,64.65,46956.0,55.5197,55.7006,55.5111,55.7006,46956.0
2016-05-18 13:00:00,64.65,64.79,64.65,64.78,53617.0,55.7006,55.8213,55.7006,55.8127,53617.0
2016-05-18 13:30:00,64.79,64.86,64.63,64.64,65897.0,55.8213,55.8816,55.6834,55.692,65897.0
2016-05-18 14:00:00,64.64,64.64,64.11,64.15,107799.0,55.692,55.692,55.2354,55.2699,107799.0
2016-05-18 14:30:00,64.11,64.44,64.05,64.44,107654.0,55.2354,55.5197,55.1837,55.5197,107654.0
2016-05-18 15:00:00,64.45,64.54,64.26,64.27,81105.0,55.5283,55.6059,55.3646,55.3732,81105.0
2016-05-18 15:30:00,64.27,64.49,64.23,64.49,268055.0,55.3732,55.5628,55.3388,55.5628,268055.0
2016-05-19 09:30:00,64.09,64.1,63.86,63.86,139312.0,55.2182,55.2268,55.02,55.02,139312.0
2016-05-19 10:00:00,63.87,64.05,63.87,63.99,82095.0,55.0286,55.1837,55.0286,55.132,82095.0
2016-05-19 10:30:00,63.99,64.04,63.85,63.86,65497.0,55.132,55.1751,55.0114,55.02,65497.0
2016-05-19 11:00:00,63.87,64.06,63.86,63.96,116430.0,55.0286,55.1923,55.02,55.1062,116430.0
2016-05-19 11:30:00,63.96,64.05,63.91,64.05,74401.0,55.1062,55.1837,55.0631,55.1837,74401.0
2016-05-19 12:00:00,64.05,64.13,63.99,64.0,32796.0,55.1837,55.2526,55.132,55.1406,32796.0
2016-05-19 12:30:00,63.99,64.0,63.88,63.88,96176.0,55.132,55.1406,55.0372,55.0372,96176.0
2016-05-19 13:00:00,63.89,64.03,63.89,64.03,24387.0,55.0459,55.1665,55.0459,55.1665,24387.0
2016-05-19 13:30:00,64.03,64.13,64.03,64.04,82766.0,55.1665,55.2526,55.1665,55.1751,82766.0
2016-05-19 14:00:00,64.05,64.2,64.04,64.17,158541.0,55.1837,55.3129,55.1751,55.2871,158541.0
2016-05-19 14:30:00,64.16,64.16,63.96,63.96,60358.0,55.2785,55.2785,55.1062,55.1062,60358.0
2016-05-19 15:00:00,63.95,64.17,63.95,64.06,101319.0,55.0975,55.2871,55.0975,55.1923,101319.0
2016-05-19 15:30:00,64.06,64.22,64.03,64.16,188167.0,55.1923,55.3302,55.1665,55.2785,188167.0
2016-05-20 09:30:00,64.49,64.63,64.36,64.59,219295.0,55.5628,55.6834,55.4508,55.649,219295.0
2016-05-20 10:00:00,64.59,64.65,64.51,64.58,86744.0,55.649,55.7006,55.58,55.6403,86744.0
2016-05-20 10:30:00,64.57,64.61,64.51,64.61,74946.0,55.6317,55.6662,55.58,55.6662,74946.0
2016-05-20 11:00:00,64.6,64.65,64.54,64.62,68421.0,55.6576,55.7006,55.6059,55.6748,68421.0
2016-05-20 11:30:00,64.61,64.68,64.57,64.57,43374.0,55.6662,55.7265,55.6317,55.6317,43374.0
2016-05-20 12:00:00,64.57,64.58,64.51,64.53,40051.0,55.6317,55.6403,55.58,55.5973,40051.0
2016-05-20 12:30:00,64.53,64.54,64.43,64.44,73318.0,55.5973,55.6059,55.5111,55.5197,73318.0
2016-05-20 13:00:00,64.44,64.46,64.34,64.35,49574.0,55.5197,55.5369,55.4336,55.4422,49574.0
2016-05-20 13:30:00,64.35,64.35,64.26,64.31,49512.0,55.4422,55.4422,55.3646,55.4077,49512.0
2016-05-20 14:00:00,64.32,64.41,64.29,64.39,58755.0,55.4163,55.4939,55.3905,55.4766,58755.0
2016-05-20 14:30:00,64.39,64.39,64.3,64.34,71115.0,55.4766,55.4766,55.3991,55.4336,71115.0
2016-05-20 15:00:00,64.34,64.35,64.14,64.19,109791.0,55.4336,55.4422,55.2612,55.3043,109791.0
2016-05-20 15:30:00,64.19,64.23,64.13,64.22,497593.0,55.3043,55.3388,55.2526,55.3302,497593.0
2016-05-23 09:30:00,64.1,64.29,64.01,64.12,53471.0,55.2268,55.3905,55.1492,55.244,53471.0
2016-05-23 10:00:00,64.13,64.31,64.11,64.24,40808.0,55.2526,55.4077,55.2354,55.3474,40808.0
2016-05-23 10:30:00,64.25,64.39,64.24,64.36,132819.0,55.356,55.4766,55.3474,55.4508,132819.0
2016-05-23 11:00:00,64.35,64.54,64.29,64.48,94117.0,55.4422,55.6059,55.3905,55.5542,94117.0
2016-05-23 11:30:00,64.49,64.5,64.32,64.37,48613.0,55.5628,55.5714,55.4163,55.4594,48613.0
2016-05-23 12:00:00,64.36,64.47,64.35,64.45,40310.0,55.4508,55.5456,55.4422,55.5283,40310.0
2016-05-23 12:30:00,64.46,64.46,64.39,64.45,44074.0,55.5369,55.5369,55.4766,55.5283,44074.0
2016-05-23 13:00:00,64.44,64.54,64.44,64.52,74811.0,55.5197,55.6059,55.5197,55.5886,74811.0
2016-05-23 13:30:00,64.52,64.59,64.5,64.56,101615.0,55.5886,55.649,55.5714,55.6231,101615.0
2016-05-23 14:00:00,64.56,64.59,64.53,64.57,52015.0,55.6231,55.649,55.5973,55.6317,52015.0
2016-05-23 14:30:00,64.58,64.61,64.55,64.6,75705.0,55.6403,55.6662,55.6145,55.6576,75705.0
2016-05-23 15:00:00,64.61,64.63,64.51,64.55,92781.0,55.6662,55.6834,55.58,55.6145,92781.0
2016-05-23 15:30:00,64.55,64.58,64.42,64.48,312432.0,55.6145,55.6403,55.5025,55.5542,312432.0
2016-05-24 09:30:00,64.65,65.59,64.36,65.45,216055.0,55.7006,56.5105,55.4508,56.3899,216055.0
2016-05-24 10:00:00,65.47,65.56,65.27,65.34,104442.0,56.4071,56.4847,56.2348,56.2951,104442.0
2016-05-24 10:30:00,65.34,65.58,65.33,65.57,142568.0,56.2951,56.5019,56.2865,56.4933,142568.0
2016-05-24 11:00:00,65.59,65.59,65.35,65.35,85589.0,56.5105,56.5105,56.3037,56.3037,85589.0
2016-05-24 11:30:00,65.35,65.51,65.32,65.47,185695.0,56.3037,56.4416,56.2779,56.4071,185695.0
2016-05-24 12:00:00,65.48,65.54,65.4,65.49,112682.0,56.4158,56.4674,56.3468,56.4244,112682.0
2016-05-24 12:30:00,65.49,65.5,65.37,65.47,230440.0,56.4244,56.433,56.321,56.4071,230440.0
2016-05-24 13:00:00,65.47,65.53,65.37,65.38,153323.0,56.4071,56.4588,56.321,56.3296,153323.0
2016-05-24 13:30:00,65.39,65.46,65.36,65.38,84450.0,56.3382,56.3985,56.3124,56.3296,84450.0
2016-05-24 14:00:00,65.39,65.47,65.34,65.41,90516.0,56.3382,56.4071,56.2951,56.3554,90516.0
2016-05-24 14:30:00,65.41,65.52,65.37,65.49,88565.0,56.3554,56.4502,56.321,56.4244,88565.0
2016-05-24 15:00:00,65.49,65.55,65.44,65.53,156628.0,56.4244,56.4761,56.3813,56.4588,156628.0
2016-05-24 15:30:00,65.53,65.56,65.47,65.53,313281.0,56.4588,56.4847,56.4071,56.4588,313281.0
2016-05-25 09:30:00,65.61,65.95,65.52,65.83,123724.0,56.5278,56.8207,56.4502,56.7173,123724.0
2016-05-25 10:00:00,65.84,66.09,65.83,65.9,129046.0,56.7259,56.9413,56.7173,56.7776,129046.0
2016-05-25 10:30:00,65.9,65.93,65.68,65.7,96658.0,56.7776,56.8035,56.5881,56.6053,96658.0
2016-05-25 11:00:00,65.71,65.75,65.53,65.61,161566.0,56.6139,56.6484,56.4588,56.5278,161566.0
2016-05-25 11:30:00,65.61,65.65,65.47,65.52,78193.0,56.5278,56.5622,56.4071,56.4502,78193.0
2016-05-25 12:00:00,65.52,65.54,65.41,65.42,62996.0,56.4502,56.4674,56.3554,56.3641,62996.0
2016-05-25 12:30:00,65.42,65.45,65.37,65.41,54379.0,56.3641,56.3899,56.321,56.3554,54379.0
2016-05-25 13:00:00,65.42,65.53,65.42,65.5,87945.0,56.3641,56.4588,56.3641,56.433,87945.0
2016-05-25 13:30:00,65.51,65.54,65.46,65.5,49662.0,56.4416,56.4674,56.3985,56.433,49662.0
2016-05-25 14:00:00,65.5,65.54,65.46,65.54,54763.0,56.433,56.4674,56.3985,56.4674,54763.0
2016-05-25 14:30:00,65.53,65.57,65.42,65.44,141481.0,56.4588,56.4933,56.3641,56.3813,141481.0
2016-05-25 15:00:00,65.44,65.79,65.44,65.79,204869.0,56.3813,56.6828,56.3813,56.6828,204869.0
2016-05-25 15:30:00,65.78,65.78,65.61,65.63,283847.0,56.6742,56.6742,56.5278,56.545,283847.0
2016-05-26 09:30:00,65.59,65.63,65.38,65.49,69913.0,56.5105,56.545,56.3296,56.4244,69913.0
2016-05-26 10:00:00,65.49,65.6,65.47,65.54,52908.0,56.4244,56.5191,56.4071,56.4674,52908.0
2016-05-26 10:30:00,65.55,65.68,65.51,65.53,59335.0,56.4761,56.5881,56.4416,56.4588,59335.0
2016-05-26 11:00:00,65.53,65.67,65.48,65.66,64571.0,56.4588,56.5795,56.4158,56.5708,64571.0
2016-05-26 11:30:00,65.66,65.69,65.61,65.63,42138.0,56.5708,56.5967,56.5278,56.545,42138.0
2016-05-26 12:00:00,65.62,65.69,65.54,65.56,40461.0,56.5364,56.5967,56.4674,56.4847,40461.0
2016-05-26 12:30:00,65.55,65.57,65.48,65.49,33608.0,56.4761,56.4933,56.4158,56.4244,33608.0
2016-05-26 13:00:00,65.49,65.61,65.49,65.59,39819.0,56.4244,56.5278,56.4244,56.5105,39819.0
2016-05-26 13:30:00,65.58,65.6,65.5,65.52,36368.0,56.5019,56.5191,56.433,56.4502,36368.0
2016-05-26 14:00:00,65.53,65.63,65.53,65.61,41419.0,56.4588,56.545,56.4588,56.5278,41419.0
2016-05-26 14:30:00,65.62,65.66,65.6,65.63,36751.0,56.5364,56.5708,56.5191,56.545,36751.0
2016-05-26 15:00:00,65.62,65.71,65.62,65.68,51944.0,56.5364,56.6139,56.5364,56.5881,51944.0
2016-05-26 15:30:00,65.69,65.72,65.56,65.58,163841.0,56.5967,56.6225,56.4847,56.5019,163841.0
2016-05-27 09:30:00,65.55,65.91,65.48,65.82,77097.0,56.4761,56.7862,56.4158,56.7087,77097.0
2016-05-27 10:00:00,65.82,65.82,65.63,65.64,63950.0,56.7087,56.7087,56.545,56.5536,63950.0
2016-05-27 10:30:00,65.64,65.76,65.63,65.66,56353.0,56.5536,56.657,56.545,56.5708,56353.0
2016-05-27 11:00:00,65.65,65.72,65.6,65.72,58772.0,56.5622,56.6225,56.5191,56.6225,58772.0
2016-05-27 11:30:00,65.73,65.88,65.73,65.88,56782.0,56.6311,56.7604,56.6311,56.7604,56782.0
2016-05-27 12:00:00,65.87,65.95,65.87,65.95,55541.0,56.7518,56.8207,56.7518,56.8207,55541.0
2016-05-27 12:30:00,65.94,65.95,65.74,65.77,31954.0,56.8121,56.8207,56.6398,56.6656,31954.0
2016-05-27 13:00:00,65.77,65.78,65.68,65.73,36381.0,56.6656,56.6742,56.5881,56.6311,36381.0
2016-05-27 13:30:00,65.74,65.77,65.63,65.7,46488.0,56.6398,56.6656,56.545,56.6053,46488.0
2016-05-27 14:00:00,65.7,65.83,65.65,65.81,35553.0,56.6053,56.7173,56.5622,56.7001,35553.0
2016-05-27 14:30:00,65.81,65.85,65.79,65.82,56766.0,56.7001,56.7345,56.6828,56.7087,56766.0
2016-05-27 15:00:00,65.81,65.88,65.79,65.83,51138.0,56.7001,56.7604,56.6828,56.7173,51138.0
2016-05-27 15:30:00,65.82,65.96,65.82,65.93,180663.0,56.7087,56.8293,56.7087,56.8035,180663.0
2016-05-31 09:30:00,66.16,66.25,65.9,66.05,139116.0,57.0016,57.0792,56.7776,56.9068,139116.0
2016-05-31 10:00:00,66.06,66.21,66.03,66.14,57715.0,56.9155,57.0447,56.8896,56.9844,57715.0
2016-05-31 10:30:00,66.14,66.14,65.95,66.05,45620.0,56.9844,56.9844,56.8207,56.9068,45620.0
2016-05-31 11:00:00,66.04,66.05,65.73,65.84,38779.0,56.8982,56.9068,56.6311,56.7259,38779.0
2016-05-31 11:30:00,65.84,65.88,65.75,65.8,69697.0,56.7259,56.7604,56.6484,56.6915,69697.0
2016-05-31 12:00:00,65.79,65.82,65.74,65.75,24616.0,56.6828,56.7087,56.6398,56.6484,24616.0
2016-05-31 12:30:00,65.75,65.8,65.7,65.75,43494.0,56.6484,56.6915,56.6053,56.6484,43494.0
2016-05-31 13:00:00,65.75,65.83,65.68,65.8,29602.0,56.6484,56.7173,56.5881,56.6915,29602.0
2016-05-31 13:30:00,65.81,65.82,65.76,65.8,33441.0,56.7001,56.7087,56.657,56.6915,33441.0
2016-05-31 14:00:00,65.79,65.8,65.65,65.7,92322.0,56.6828,56.6915,56.5622,56.6053,92322.0
2016-05-31 14:30:00,65.7,65.74,65.66,65.69,57835.0,56.6053,56.6398,56.5708,56.5967,57835.0
2016-05-31 15:00:00,65.69,65.97,65.67,65.96,89656.0,56.5967,56.8379,56.5795,56.8293,89656.0
2016-05-31 15:30:00,65.96,66.26,65.93,66.07,697099.0,56.8293,57.0878,56.8035,56.9241,697099.0
2016-06-01 09:30:00,65.73,65.84,65.58,65.68,95972.0,56.6311,56.7259,56.5019,56.5881,95972.0
2016-06-01 10:00:00,65.71,65.93,65.7,65.86,56193.0,56.6139,56.8035,56.6053,56.7431,56193.0
2016-06-01 10:30:00,65.84,65.91,65.76,65.88,32786.0,56.7259,56.7862,56.657,56.7604,32786.0
2016-06-01 11:00:00,65.88,66.01,65.78,65.81,34607.0,56.7604,56.8724,56.6742,56.7001,34607.0
2016-06-01 11:30:00,65.82,65.86,65.74,65.8,30349.0,56.7087,56.7431,56.6398,56.6915,30349.0
2016-06-01 12:00:00,65.79,65.96,65.77,65.9,63639.0,56.6828,56.8293,56.6656,56.7776,63639.0
2016-06-01 12:30:00,65.9,66.0,65.86,66.0,54692.0,56.7776,56.8638,56.7431,56.8638,54692.0
2016-06-01 13:00:00,66.0,66.0,65.86,65.88,34541.0,56.8638,56.8638,56.7431,56.7604,34541.0
2016-06-01 13:30:00,65.88,65.92,65.8,65.92,42221.0,56.7604,56.7948,56.6915,56.7948,42221.0
2016-06-01 14:00:00,65.93,66.07,65.88,66.01,37452.0,56.8035,56.9241,56.7604,56.8724,37452.0
2016-06-01 14:30:00,66.0,66.12,65.94,66.12,54352.0,56.8638,56.9672,56.8121,56.9672,54352.0
2016-06-01 15:00:00,66.12,66.19,66.05,66.15,64673.0,56.9672,57.0275,56.9068,56.993,64673.0
2016-06-01 15:30:00,66.16,66.18,66.07,66.17,232879.0,57.0016,57.0189,56.9241,57.0102,232879.0
2016-06-02 09:30:00,66.08,66.08,65.68,65.98,122298.0,56.9327,56.9327,56.5881,56.8465,122298.0
2016-06-02 10:00:00,65.98,66.07,65.83,65.86,73669.0,56.8465,56.9241,56.7173,56.7431,73669.0
2016-06-02 10:30:00,65.85,66.08,65.85,65.93,64805.0,56.7345,56.9327,56.7345,56.8035,64805.0
2016-06-02 11:00:00,65.94,65.98,65.88,65.9,47102.0,56.8121,56.8465,56.7604,56.7776,47102.0
2016-06-02 11:30:00,65.89,65.99,65.84,65.95,49870.0,56.769,56.8552,56.7259,56.8207,49870.0
2016-06-02 12:00:00,65.95,65.96,65.87,65.89,38050.0,56.8207,56.8293,56.7518,56.769,38050.0
2016-06-02 12:30:00,65.88,66.0,65.87,65.97,41881.0,56.7604,56.8638,56.7518,56.8379,41881.0
2016-06-02 13:00:00,65.97,66.04,65.95,66.03,36104.0,56.8379,56.8982,56.8207,56.8896,36104.0
2016-06-02 13:30:00,66.03,66.12,66.0,66.1,45421.0,56.8896,56.9672,56.8638,56.9499,45421.0
2016-06-02 14:00:00,66.09,66.23,66.09,66.21,67090.0,56.9413,57.0619,56.9413,57.0447,67090.0
2016-06-02 14:30:00,66.22,66.22,66.09,66.18,89352.0,57.0533,57.0533,56.9413,57.0189,89352.0
2016-06-02 15:00:00,66.17,66.35,66.16,66.35,96038.0,57.0102,57.1653,57.0016,57.1653,96038.0
2016-06-02 15:30:00,66.35,66.43,66.31,66.43,247630.0,57.1653,57.2342,57.1309,57.2342,247630.0
2016-06-03 09:30:00,66.03,66.2,65.62,65.76,110002.0,56.8896,57.0361,56.5364,56.657,110002.0
2016-06-03 10:00:00,65.74,65.77,65.53,65.74,90568.0,56.6398,56.6656,56.4588,56.6398,90568.0
2016-06-03 10:30:00,65.73,65.92,65.71,65.9,67870.0,56.6311,56.7948,56.6139,56.7776,67870.0
2016-06-03 11:00:00,65.9,65.91,65.74,65.79,54350.0,56.7776,56.7862,56.6398,56.6828,54350.0
2016-06-03 11:30:00,65.79,66.09,65.79,66.06,43276.0,56.6828,56.9413,56.6828,56.9155,43276.0
2016-06-03 12:00:00,66.07,66.07,65.97,66.02,37028.0,56.9241,56.9241,56.8379,56.881,37028.0
2016-06-03 12:30:00,66.02,66.08,65.87,65.9,51117.0,56.881,56.9327,56.7518,56.7776,51117.0
2016-06-03 13:00:00,65.9,65.97,65.86,65.92,63558.0,56.7776,56.8379,56.7431,56.7948,63558.0
2016-06-03 13:30:00,65.92,66.04,65.89,66.02,91919.0,56.7948,56.8982,56.769,56.881,91919.0
2016-06-03 14:00:00,66.02,66.14,65.98,66.13,101984.0,56.881,56.9844,56.8465,56.9758,101984.0
2016-06-03 14:30:00,66.13,66.31,66.12,66.24,69834.0,56.9758,57.1309,56.9672,57.0705,69834.0
2016-06-03 15:00:00,66.24,66.25,66.14,66.21,52092.0,57.0705,57.0792,56.9844,57.0447,52092.0
2016-06-03 15:30:00,66.21,66.26,66.14,66.16,213268.0,57.0447,57.0878,56.9844,57.0016,213268.0
2016-06-06 09:30:00,66.14,66.44,66.14,66.31,79128.0,56.9844,57.2429,56.9844,57.1309,79128.0
2016-06-06 10:00:00,66.31,66.44,66.31,66.33,65746.0,57.1309,57.2429,57.1309,57.1481,65746.0
2016-06-06 10:30:00,66.34,66.4,66.28,66.34,55178.0,57.1567,57.2084,57.105,57.1567,55178.0
2016-06-06 11:00:00,66.33,66.36,66.25,66.25,58244.0,57.1481,57.1739,57.0792,57.0792,58244.0
2016-06-06 11:30:00,66.26,66.3,66.21,66.23,40119.0,57.0878,57.1222,57.0447,57.0619,40119.0
2016-06-06 12:00:00,66.23,66.24,66.14,66.16,51058.0,57.0619,57.0705,56.9844,57.0016,51058.0
2016-06-06 12:30:00,66.16,66.23,66.02,66.11,58819.0,57.0016,57.0619,56.881,56.9585,58819.0
2016-06-06 13:00:00,66.11,66.23,66.06,66.22,43924.0,56.9585,57.0619,56.9155,57.0533,43924.0
2016-06-06 13:30:00,66.21,66.36,66.21,66.33,42760.0,57.0447,57.1739,57.0447,57.1481,42760.0
2016-06-06 14:00:00,66.32,66.42,66.27,66.38,59105.0,57.1395,57.2256,57.0964,57.1912,59105.0
2016-06-06 14:30:00,66.38,66.42,66.34,66.36,41694.0,57.1912,57.2256,57.1567,57.1739,41694.0
2016-06-06 15:00:00,66.36,66.4,66.3,66.31,54324.0,57.1739,57.2084,57.1222,57.1309,54324.0
2016-06-06 15:30:00,66.31,66.38,66.23,66.31,274109.0,57.1309,57.1912,57.0619,57.1309,274109.0
2016-06-07 09:30:00,66.76,66.84,66.51,66.56,177128.0,57.5186,57.5875,57.3032,57.3462,177128.0
2016-06-07 10:00:00,66.56,66.66,66.45,66.49,73957.0,57.3462,57.4324,57.2515,57.2859,73957.0
2016-06-07 10:30:00,66.5,66.6,66.49,66.57,120083.0,57.2946,57.3807,57.2859,57.3549,120083.0
2016-06-07 11:00:00,66.58,66.67,66.57,66.62,46494.0,57.3635,57.441,57.3549,57.3979,46494.0
2016-06-07 11:30:00,66.62,66.65,66.55,66.55,37634.0,57.3979,57.4238,57.3376,57.3376,37634.0
2016-06-07 12:00:00,66.56,66.59,66.51,66.54,118710.0,57.3462,57.3721,57.3032,57.329,118710.0
2016-06-07 12:30:00,66.54,66.61,66.52,66.55,164828.0,57.329,57.3893,57.3118,57.3376,164828.0
2016-06-07 13:00:00,66.56,66.67,66.54,66.66,92004.0,57.3462,57.441,57.329,57.4324,92004.0
2016-06-07 13:30:00,66.65,66.67,66.57,66.57,29341.0,57.4238,57.441,57.3549,57.3549,29341.0
2016-06-07 14:00:00,66.57,66.73,66.57,66.71,65421.0,57.3549,57.4927,57.3549,57.4755,65421.0
2016-06-07 14:30:00,66.71,66.75,66.69,66.7,70566.0,57.4755,57.5099,57.4583,57.4669,70566.0
2016-06-07 15:00:00,66.69,66.73,66.64,66.68,68902.0,57.4583,57.4927,57.4152,57.4496,68902.0
2016-06-07 15:30:00,66.67,66.68,66.52,66.61,317360.0,57.441,57.4496,57.3118,57.3893,317360.0
2016-06-08 09:30:00,66.47,66.71,66.32,66.62,157420.0,57.2687,57.4755,57.1395,57.3979,157420.0
2016-06-08 10:00:00,66.61,66.64,66.47,66.5,74759.0,57.3893,57.4152,57.2687,57.2946,74759.0
2016-06-08 10:30:00,66.5,66.56,66.48,66.48,63391.0,57.2946,57.3462,57.2773,57.2773,63391.0
2016-06-08 11:00:00,66.49,66.52,66.39,66.49,66259.0,57.2859,57.3118,57.1998,57.2859,66259.0
2016-06-08 11:30:00,66.49,66.62,66.49,66.59,64712.0,57.2859,57.3979,57.2859,57.3721,64712.0
2016-06-08 12:00:00,66.59,66.66,66.57,66.65,111458.0,57.3721,57.4324,57.3549,57.4238,111458.0
2016-06-08 12:30:00,66.66,66.67,66.49,66.53,40958.0,57.4324,57.441,57.2859,57.3204,40958.0
2016-06-08 13:00:00,66.53,66.57,66.48,66.5,43884.0,57.3204,57.3549,57.2773,57.2946,43884.0
2016-06-08 13:30:00,66.5,66.57,66.49,66.57,37922.0,57.2946,57.3549,57.2859,57.3549,37922.0
2016-06-08 14:00:00,66.57,66.66,66.56,66.66,45653.0,57.3549,57.4324,57.3462,57.4324,45653.0
2016-06-08 14:30:00,66.65,66.66,66.57,66.58,67470.0,57.4238,57.4324,57.3549,57.3635,67470.0
2016-06-08 15:00:00,66.58,66.59,66.49,66.5,76705.0,57.3635,57.3721,57.2859,57.2946,76705.0
2016-06-08 15:30:00,66.5,66.63,66.49,66.56,173041.0,57.2946,57.4066,57.2859,57.3462,173041.0
2016-06-09 09:30:00,66.39,66.55,65.97,66.47,124005.0,57.1998,57.3376,56.8379,57.2687,124005.0
2016-06-09 10:00:00,66.46,66.54,66.43,66.52,100500.0,57.2601,57.329,57.2342,57.3118,100500.0
2016-06-09 10:30:00,66.52,66.59,66.46,66.56,53319.0,57.3118,57.3721,57.2601,57.3462,53319.0
2016-06-09 11:00:00,66.57,66.62,66.43,66.45,47892.0,57.3549,57.3979,57.2342,57.2515,47892.0
2016-06-09 11:30:00,66.44,66.47,66.38,66.47,66531.0,57.2429,57.2687,57.1912,57.2687,66531.0
2016-06-09 12:00:00,66.47,66.57,66.44,66.56,43224.0,57.2687,57.3549,57.2429,57.3462,43224.0
2016-06-09 12:30:00,66.56,66.62,66.53,66.58,55905.0,57.3462,57.3979,57.3204,57.3635,55905.0
2016-06-09 13:00:00,66.58,66.66,66.54,66.66,49205.0,57.3635,57.4324,57.329,57.4324,49205.0
2016-06-09 13:30:00,66.66,66.69,66.56,66.6,33993.0,57.4324,57.4583,57.3462,57.3807,33993.0
2016-06-09 14:00:00,66.6,66.67,66.58,66.62,44355.0,57.3807,57.441,57.3635,57.3979,44355.0
2016-06-09 14:30:00,66.62,66.71,66.6,66.67,65591.0,57.3979,57.4755,57.3807,57.441,65591.0
2016-06-09 15:00:00,66.68,66.73,66.62,66.66,58381.0,57.4496,57.4927,57.3979,57.4324,58381.0
2016-06-09 15:30:00,66.65,66.74,66.63,66.64,234284.0,57.4238,57.5013,57.4066,57.4152,234284.0
2016-06-10 09:30:00,66.19,66.49,66.13,66.35,85485.0,57.0275,57.2859,56.9758,57.1653,85485.0
2016-06-10 10:00:00,66.35,66.5,66.29,66.49,88519.0,57.1653,57.2946,57.1136,57.2859,88519.0
2016-06-10 10:30:00,66.48,66.51,66.4,66.46,66811.0,57.2773,57.3032,57.2084,57.2601,66811.0
2016-06-10 11:00:00,66.46,66.57,66.42,66.47,138157.0,57.2601,57.3549,57.2256,57.2687,138157.0
2016-06-10 11:30:00,66.47,66.49,66.37,66.43,108191.0,57.2687,57.2859,57.1826,57.2342,108191.0
2016-06-10 12:00:00,66.43,66.47,66.32,66.33,43268.0,57.2342,57.2687,57.1395,57.1481,43268.0
2016-06-10 12:30:00,66.33,66.35,66.27,66.32,44854.0,57.1481,57.1653,57.0964,57.1395,44854.0
2016-06-10 13:00:00,66.33,66.44,66.28,66.42,43303.0,57.1481,57.2429,57.105,57.2256,43303.0
2016-06-10 13:30:00,66.42,66.44,66.23,66.27,77439.0,57.2256,57.2429,57.0619,57.0964,77439.0
2016-06-10 14:00:00,66.26,66.3,66.2,66.25,62884.0,57.0878,57.1222,57.0361,57.0792,62884.0
2016-06-10 14:30:00,66.25,66.3,66.22,66.28,53693.0,57.0792,57.1222,57.0533,57.105,53693.0
2016-06-10 15:00:00,66.28,66.34,66.22,66.34,76305.0,57.105,57.1567,57.0533,57.1567,76305.0
2016-06-10 15:30:00,66.35,66.47,66.33,66.35,166409.0,57.1653,57.2687,57.1481,57.1653,166409.0
2016-06-13 09:30:00,66.26,66.49,66.25,66.43,134889.0,57.0878,57.2859,57.0792,57.2342,134889.0
2016-06-13 10:00:00,66.42,66.45,66.28,66.33,105545.0,57.2256,57.2515,57.105,57.1481,105545.0
2016-06-13 10:30:00,66.35,66.44,66.33,66.36,67128.0,57.1653,57.2429,57.1481,57.1739,67128.0
2016-06-13 11:00:00,66.36,66.36,66.15,66.18,106534.0,57.1739,57.1739,56.993,57.0189,106534.0
2016-06-13 11:30:00,66.17,66.21,66.05,66.06,58669.0,57.0102,57.0447,56.9068,56.9155,58669.0
2016-06-13 12:00:00,66.06,66.14,66.01,66.07,124276.0,56.9155,56.9844,56.8724,56.9241,124276.0
2016-06-13 12:30:00,66.08,66.09,66.03,66.06,95740.0,56.9327,56.9413,56.8896,56.9155,95740.0
2016-06-13 13:00:00,66.05,66.15,66.02,66.15,90508.0,56.9068,56.993,56.881,56.993,90508.0
2016-06-13 13:30:00,66.14,66.16,65.98,66.03,58868.0,56.9844,57.0016,56.8465,56.8896,58868.0
2016-06-13 14:00:00,66.04,66.16,66.02,66.06,61358.0,56.8982,57.0016,56.881,56.9155,61358.0
2016-06-13 14:30:00,66.07,66.18,66.04,66.08,61745.0,56.9241,57.0189,56.8982,56.9327,61745.0
2016-06-13 15:00:00,66.08,66.11,65.89,65.94,98321.0,56.9327,56.9585,56.769,56.8121,98321.0
2016-06-13 15:30:00,65.93,65.99,65.77,65.82,243687.0,56.8035,56.8552,56.6656,56.7087,243687.0
2016-06-14 09:30:00,65.55,65.76,65.42,65.71,133695.0,56.4761,56.657,56.3641,56.6139,133695.0
2016-06-14 10:00:00,65.71,65.74,65.54,65.6,107918.0,56.6139,56.6398,56.4674,56.5191,107918.0
2016-06-14 10:30:00,65.6,65.71,65.54,65.6,83155.0,56.5191,56.6139,56.4674,56.5191,83155.0
2016-06-14 11:00:00,65.59,65.68,65.46,65.59,157117.0,56.5105,56.5881,56.3985,56.5105,157117.0
2016-06-14 11:30:00,65.6,65.73,65.57,65.65,87416.0,56.5191,56.6311,56.4933,56.5622,87416.0
2016-06-14 12:00:00,65.65,65.83,65.59,65.81,72366.0,56.5622,56.7173,56.5105,56.7001,72366.0
2016-06-14 12:30:00,65.82,65.82,65.68,65.78,51171.0,56.7087,56.7087,56.5881,56.6742,51171.0
2016-06-14 13:00:00,65.78,65.82,65.68,65.68,67085.0,56.6742,56.7087,56.5881,56.5881,67085.0
2016-06-14 13:30:00,65.69,65.77,65.65,65.66,65630.0,56.5967,56.6656,56.5622,56.5708,65630.0
2016-06-14 14:00:00,65.66,65.8,65.64,65.8,66225.0,56.5708,56.6915,56.5536,56.6915,66225.0
2016-06-14 14:30:00,65.79,65.8,65.52,65.56,66415.0,56.6828,56.6915,56.4502,56.4847,66415.0
2016-06-14 15:00:00,65.55,65.84,65.49,65.81,106124.0,56.4761,56.7259,56.4244,56.7001,106124.0
2016-06-14 15:30:00,65.81,65.85,65.66,65.7,211277.0,56.7001,56.7345,56.5708,56.6053,211277.0
2016-06-15 09:30:00,65.81,65.81,65.52,65.76,94544.0,56.7001,56.7001,56.4502,56.657,94544.0
2016-06-15 10:00:00,65.78,65.8,65.55,65.56,87689.0,56.6742,56.6915,56.4761,56.4847,87689.0
2016-06-15 10:30:00,65.57,65.73,65.57,65.61,58606.0,56.4933,56.6311,56.4933,56.5278,58606.0
2016-06-15 11:00:00,65.61,65.68,65.51,65.52,57895.0,56.5278,56.5881,56.4416,56.4502,57895.0
2016-06-15 11:30:00,65.51,65.54,65.45,65.49,48581.0,56.4416,56.4674,56.3899,56.4244,48581.0
2016-06-15 12:00:00,65.49,65.55,65.4,65.45,57870.0,56.4244,56.4761,56.3468,56.3899,57870.0
2016-06-15 12:30:00,65.45,65.49,65.34,65.35,52038.0,56.3899,56.4244,56.2951,56.3037,52038.0
2016-06-15 13:00:00,65.35,65.53,65.33,65.5,57946.0,56.3037,56.4588,56.2865,56.433,57946.0
2016-06-15 13:30:00,65.5,65.67,65.48,65.67,49326.0,56.433,56.5795,56.4158,56.5795,49326.0
2016-06-15 14:00:00,65.69,65.79,65.52,65.53,98253.0,56.5967,56.6828,56.4502,56.4588,98253.0
2016-06-15 14:30:00,65.52,65.68,65.49,65.64,78017.0,56.4502,56.5881,56.4244,56.5536,78017.0
2016-06-15 15:00:00,65.63,65.67,65.58,65.65,59864.0,56.545,56.5795,56.5019,56.5622,59864.0
2016-06-15 15:30:00,65.65,65.66,65.29,65.35,220874.0,56.5622,56.5708,56.2521,56.3037,220874.0
2016-06-16 09:30:00,64.95,65.16,64.85,64.86,115392.0,55.9591,56.14,55.873,55.8816,115392.0
2016-06-16 10:00:00,64.87,65.09,64.85,64.95,138363.0,55.8902,56.0797,55.873,55.9591,138363.0
2016-06-16 10:30:00,64.95,65.01,64.86,65.0,125580.0,55.9591,56.0108,55.8816,56.0022,125580.0
2016-06-16 11:00:00,65.0,65.39,64.98,65.35,100514.0,56.0022,56.3382,55.985,56.3037,100514.0
2016-06-16 11:30:00,65.36,65.42,65.21,65.23,64553.0,56.3124,56.3641,56.1831,56.2004,64553.0
2016-06-16 12:00:00,65.23,65.51,65.18,65.47,88101.0,56.2004,56.4416,56.1573,56.4071,88101.0
2016-06-16 12:30:00,65.47,65.64,65.42,65.53,61301.0,56.4071,56.5536,56.3641,56.4588,61301.0
2016-06-16 13:00:00,65.54,65.62,65.45,65.48,95196.0,56.4674,56.5364,56.3899,56.4158,95196.0
2016-06-16 13:30:00,65.48,65.52,65.36,65.4,181316.0,56.4158,56.4502,56.3124,56.3468,181316.0
2016-06-16 14:00:00,65.39,65.61,65.35,65.53,259284.0,56.3382,56.5278,56.3037,56.4588,259284.0
2016-06-16 14:30:00,65.54,65.76,65.52,65.68,146850.0,56.4674,56.657,56.4502,56.5881,146850.0
2016-06-16 15:00:00,65.68,65.9,65.64,65.89,167161.0,56.5881,56.7776,56.5536,56.769,167161.0
2016-06-16 15:30:00,65.89,66.03,65.88,66.01,293142.0,56.769,56.8896,56.7604,56.8724,293142.0
2016-06-17 09:30:00,66.03,66.08,65.51,65.69,362702.0,56.8896,56.9327,56.4416,56.5967,362702.0
2016-06-17 10:00:00,65.68,65.76,65.56,65.65,72755.0,56.5881,56.657,56.4847,56.5622,72755.0
2016-06-17 10:30:00,65.63,65.65,65.49,65.61,45845.0,56.545,56.5622,56.4244,56.5278,45845.0
2016-06-17 11:00:00,65.61,65.62,65.45,65.46,44205.0,56.5278,56.5364,56.3899,56.3985,44205.0
2016-06-17 11:30:00,65.46,65.51,65.4,65.51,127336.0,56.3985,56.4416,56.3468,56.4416,127336.0
2016-06-17 12:00:00,65.51,65.64,65.51,65.61,30946.0,56.4416,56.5536,56.4416,56.5278,30946.0
2016-06-17 12:30:00,65.61,65.7,65.55,65.59,85620.0,56.5278,56.6053,56.4761,56.5105,85620.0
2016-06-17 13:00:00,65.6,65.74,65.54,65.69,65307.0,56.5191,56.6398,56.4674,56.5967,65307.0
2016-06-17 13:30:00,65.7,65.84,65.66,65.8,39172.0,56.6053,56.7259,56.5708,56.6915,39172.0
2016-06-17 14:00:00,65.79,65.87,65.72,65.84,90861.0,56.6828,56.7518,56.6225,56.7259,90861.0
2016-06-17 14:30:00,65.85,65.95,65.81,65.95,112558.0,56.7345,56.8207,56.7001,56.8207,112558.0
2016-06-17 15:00:00,65.95,66.03,65.92,65.96,103088.0,56.8207,56.8896,56.7948,56.8293,103088.0
2016-06-17 15:30:00,65.96,65.96,65.81,65.85,281764.0,56.8293,56.8293,56.7001,56.7345,281764.0
2016-06-20 09:30:00,66.64,66.97,66.46,66.8,103517.0,57.4152,57.6995,57.2601,57.553,103517.0
2016-06-20 10:00:00,66.78,66.78,66.62,66.67,59964.0,57.5358,57.5358,57.3979,57.441,59964.0
2016-06-20 10:30:00,66.67,66.67,66.54,66.63,71394.0,57.441,57.441,57.329,57.4066,71394.0
2016-06-20 11:00:00,66.63,66.75,66.63,66.71,61285.0,57.4066,57.5099,57.4066,57.4755,61285.0
2016-06-20 11:30:00,66.71,66.76,66.59,66.65,35700.0,57.4755,57.5186,57.3721,57.4238,35700.0
2016-06-20 12:00:00,66.64,66.65,66.54,66.56,35359.0,57.4152,57.4238,57.329,57.3462,35359.0
2016-06-20 12:30:00,66.57,66.6,66.53,66.56,84671.0,57.3549,57.3807,57.3204,57.3462,84671.0
2016-06-20 13:00:00,66.56,66.6,66.5,66.52,43120.0,57.3462,57.3807,57.2946,57.3118,43120.0
2016-06-20 13:30:00,66.52,66.59,66.49,66.58,102966.0,57.3118,57.3721,57.2859,57.3635,102966.0
2016-06-20 14:00:00,66.58,66.65,66.51,66.59,104507.0,57.3635,57.4238,57.3032,57.3721,104507.0
2016-06-20 14:30:00,66.59,66.7,66.57,66.69,95682.0,57.3721,57.4669,57.3549,57.4583,95682.0
2016-06-20 15:00:00,66.69,66.71,66.5,66.53,153325.0,57.4583,57.4755,57.2946,57.3204,153325.0
2016-06-20 15:30:00,66.52,66.63,66.39,66.46,270178.0,57.3118,57.4066,57.1998,57.2601,270178.0
2016-06-21 09:30:00,66.82,66.89,66.73,66.78,167826.0,57.5703,57.6306,57.4927,57.5358,167826.0
2016-06-21 10:00:00,66.77,66.87,66.7,66.75,93059.0,57.5272,57.6133,57.4669,57.5099,93059.0
2016-06-21 10:30:00,66.75,66.78,66.66,66.66,155551.0,57.5099,57.5358,57.4324,57.4324,155551.0
2016-06-21 11:00:00,66.67,66.77,66.64,66.69,96041.0,57.441,57.5272,57.4152,57.4583,96041.0
2016-06-21 11:30:00,66.7,66.7,66.58,66.63,83894.0,57.4669,57.4669,57.3635,57.4066,83894.0
2016-06-21 12:00:00,66.62,66.73,66.59,66.73,73446.0,57.3979,57.4927,57.3721,57.4927,73446.0
2016-06-21 12:30:00,66.73,66.75,66.62,66.63,55904.0,57.4927,57.5099,57.3979,57.4066,55904.0
2016-06-21 13:00:00,66.63,66.68,66.57,66.64,81252.0,57.4066,57.4496,57.3549,57.4152,81252.0
2016-06-21 13:30:00,66.64,66.67,66.53,66.62,68941.0,57.4152,57.441,57.3204,57.3979,68941.0
2016-06-21 14:00:00,66.62,66.76,66.58,66.68,133369.0,57.3979,57.5186,57.3635,57.4496,133369.0
2016-06-21 14:30:00,66.68,66.79,66.67,66.69,76224.0,57.4496,57.5444,57.441,57.4583,76224.0
2016-06-21 15:00:00,66.69,66.79,66.64,66.78,99769.0,57.4583,57.5444,57.4152,57.5358,99769.0
2016-06-21 15:30:00,66.78,66.79,66.63,66.74,269874.0,57.5358,57.5444,57.4066,57.5013,269874.0
2016-06-22 09:30:00,66.68,67.12,66.61,67.05,102558.0,57.4496,57.8287,57.3893,57.7684,102558.0
2016-06-22 10:00:00,67.05,67.26,66.99,67.21,66821.0,57.7684,57.9494,57.7167,57.9063,66821.0
2016-06-22 10:30:00,67.18,67.23,67.05,67.05,67161.0,57.8804,57.9235,57.7684,57.7684,67161.0
2016-06-22 11:00:00,67.05,67.14,66.98,67.1,88480.0,57.7684,57.846,57.7081,57.8115,88480.0
2016-06-22 11:30:00,67.1,67.1,66.9,67.04,62378.0,57.8115,57.8115,57.6392,57.7598,62378.0
2016-06-22 12:00:00,67.03,67.06,66.88,66.9,34501.0,57.7512,57.777,57.622,57.6392,34501.0
2016-06-22 12:30:00,66.9,67.0,66.87,66.98,55908.0,57.6392,57.7253,57.6133,57.7081,55908.0
2016-06-22 13:00:00,66.98,66.98,66.79,66.92,95733.0,57.7081,57.7081,57.5444,57.6564,95733.0
2016-06-22 13:30:00,66.92,67.06,66.92,66.99,53449.0,57.6564,57.777,57.6564,57.7167,53449.0
2016-06-22 14:00:00,66.99,67.1,66.96,67.09,101167.0,57.7167,57.8115,57.6909,57.8029,101167.0
2016-06-22 14:30:00,67.08,67.1,66.95,67.02,91371.0,57.7943,57.8115,57.6823,57.7426,91371.0
2016-06-22 15:00:00,67.02,67.07,66.83,66.83,110641.0,57.7426,57.7857,57.5789,57.5789,110641.0
2016-06-22 15:30:00,66.84,66.89,66.77,66.82,214354.0,57.5875,57.6306,57.5272,57.5703,214354.0
2016-06-23 09:30:00,67.46,67.57,67.37,67.41,81612.0,58.1217,58.2164,58.0441,58.0786,81612.0
2016-06-23 10:00:00,67.4,67.5,67.34,67.41,84829.0,58.07,58.1561,58.0183,58.0786,84829.0
2016-06-23 10:30:00,67.41,67.48,67.36,67.46,132196.0,58.0786,58.1389,58.0355,58.1217,132196.0
2016-06-23 11:00:00,67.46,67.8,67.46,67.79,116112.0,58.1217,58.4146,58.1217,58.406,116112.0
2016-06-23 11:30:00,67.78,67.84,67.73,67.79,63197.0,58.3974,58.4491,58.3543,58.406,63197.0
2016-06-23 12:00:00,67.79,67.82,67.75,67.78,34206.0,58.406,58.4318,58.3715,58.3974,34206.0
2016-06-23 12:30:00,67.78,67.78,67.68,67.73,49666.0,58.3974,58.3974,58.3112,58.3543,49666.0
2016-06-23 13:00:00,67.73,67.79,67.69,67.73,50411.0,58.3543,58.406,58.3198,58.3543,50411.0
2016-06-23 13:30:00,67.72,67.77,67.61,67.66,51685.0,58.3457,58.3888,58.2509,58.294,51685.0
2016-06-23 14:00:00,67.65,67.69,67.6,67.67,69479.0,58.2854,58.3198,58.2423,58.3026,69479.0
2016-06-23 14:30:00,67.66,67.75,67.61,67.73,59473.0,58.294,58.3715,58.2509,58.3543,59473.0
2016-06-23 15:00:00,67.73,67.75,67.62,67.66,120149.0,58.3543,58.3715,58.2595,58.294,120149.0
2016-06-23 15:30:00,67.65,67.9,67.62,67.9,296269.0,58.2854,58.5008,58.2595,58.5008,296269.0
2016-06-24 09:30:00,65.2,65.61,65.05,65.52,362746.0,56.1745,56.5278,56.0453,56.4502,362746.0
2016-06-24 10:00:00,65.51,65.97,65.47,65.61,248506.0,56.4416,56.8379,56.4071,56.5278,248506.0
2016-06-24 10:30:00,65.62,65.7,65.44,65.5,131751.0,56.5364,56.6053,56.3813,56.433,131751.0
2016-06-24 11:00:00,65.48,65.53,65.22,65.38,117471.0,56.4158,56.4588,56.1917,56.3296,117471.0
2016-06-24 11:30:00,65.37,65.49,65.32,65.48,111200.0,56.321,56.4244,56.2779,56.4158,111200.0
2016-06-24 12:00:00,65.48,65.52,65.24,65.45,107828.0,56.4158,56.4502,56.209,56.3899,107828.0
2016-06-24 12:30:00,65.45,65.47,65.1,65.15,85785.0,56.3899,56.4071,56.0884,56.1314,85785.0
2016-06-24 13:00:00,65.15,65.28,65.1,65.28,82418.0,56.1314,56.2434,56.0884,56.2434,82418.0
2016-06-24 13:30:00,65.29,65.46,65.28,65.4,86568.0,56.2521,56.3985,56.2434,56.3468,86568.0
2016-06-24 14:00:00,65.42,65.57,65.31,65.34,129639.0,56.3641,56.4933,56.2693,56.2951,129639.0
2016-06-24 14:30:00,65.34,65.38,65.1,65.27,154841.0,56.2951,56.3296,56.0884,56.2348,154841.0
2016-06-24 15:00:00,65.26,65.33,64.76,64.89,202903.0,56.2262,56.2865,55.7954,55.9074,202903.0
2016-06-24 15:30:00,64.89,65.32,64.85,64.88,509343.0,55.9074,56.2779,55.873,55.8988,509343.0
2016-06-27 09:30:00,64.13,64.24,63.98,64.06,232740.0,55.2526,55.3474,55.1234,55.1923,232740.0
2016-06-27 10:00:00,64.04,64.15,63.67,63.69,331985.0,55.1751,55.2699,54.8563,54.8735,331985.0
2016-06-27 10:30:00,63.7,63.88,63.42,63.46,120654.0,54.8822,55.0372,54.6409,54.6754,120654.0
2016-06-27 11:00:00,63.44,63.61,63.39,63.61,111303.0,54.6581,54.8046,54.6151,54.8046,111303.0
2016-06-27 11:30:00,63.61,63.93,63.59,63.91,88190.0,54.8046,55.0803,54.7874,55.0631,88190.0
2016-06-27 12:00:00,63.91,64.12,63.86,64.08,140046.0,55.0631,55.244,55.02,55.2096,140046.0
2016-06-27 12:30:00,64.09,64.13,63.79,63.92,79883.0,55.2182,55.2526,54.9597,55.0717,79883.0
2016-06-27 13:00:00,63.93,64.13,63.87,64.06,67471.0,55.0803,55.2526,55.0286,55.1923,67471.0
2016-06-27 13:30:00,64.07,64.07,63.82,63.95,85255.0,55.2009,55.2009,54.9855,55.0975,85255.0
2016-06-27 14:00:00,63.95,63.99,63.77,63.91,128314.0,55.0975,55.132,54.9425,55.0631,128314.0
2016-06-27 14:30:00,63.91,63.99,63.66,63.76,140363.0,55.0631,55.132,54.8477,54.9338,140363.0
2016-06-27 15:00:00,63.76,63.82,63.47,63.59,195874.0,54.9338,54.9855,54.684,54.7874,195874.0
2016-06-27 15:30:00,63.59,63.87,63.55,63.75,426075.0,54.7874,55.0286,54.7529,54.9252,426075.0
2016-06-28 09:30:00,64.14,64.69,64.06,64.69,144786.0,55.2612,55.7351,55.1923,55.7351,144786.0
2016-06-28 10:00:00,64.7,64.84,64.61,64.78,101031.0,55.7437,55.8643,55.6662,55.8127,101031.0
2016-06-28 10:30:00,64.78,64.85,64.68,64.68,98026.0,55.8127,55.873,55.7265,55.7265,98026.0
2016-06-28 11:00:00,64.67,64.72,64.58,64.6,73938.0,55.7179,55.761,55.6403,55.6576,73938.0
2016-06-28 11:30:00,64.62,64.86,64.59,64.83,67910.0,55.6748,55.8816,55.649,55.8557,67910.0
2016-06-28 12:00:00,64.84,64.86,64.71,64.75,103178.0,55.8643,55.8816,55.7523,55.7868,103178.0
2016-06-28 12:30:00,64.76,65.02,64.75,65.02,105265.0,55.7954,56.0194,55.7868,56.0194,105265.0
2016-06-28 13:00:00,65.02,65.12,64.94,64.94,113173.0,56.0194,56.1056,55.9505,55.9505,113173.0
2016-06-28 13:30:00,64.94,65.04,64.86,65.01,89460.0,55.9505,56.0367,55.8816,56.0108,89460.0
2016-06-28 14:00:00,65.01,65.1,64.93,65.1,125429.0,56.0108,56.0884,55.9419,56.0884,125429.0
2016-06-28 14:30:00,65.11,65.59,65.1,65.56,113743.0,56.097,56.5105,56.0884,56.4847,113743.0
2016-06-28 15:00:00,65.56,65.57,65.33,65.36,183493.0,56.4847,56.4933,56.2865,56.3124,183493.0
2016-06-28 15:30:00,65.37,65.61,65.29,65.6,364151.0,56.321,56.5278,56.2521,56.5191,364151.0
2016-06-29 09:30:00,66.21,66.41,66.06,66.06,144912.0,57.0447,57.217,56.9155,56.9155,144912.0
2016-06-29 10:00:00,66.06,66.38,66.01,66.36,108528.0,56.9155,57.1912,56.8724,57.1739,108528.0
2016-06-29 10:30:00,66.36,66.44,66.33,66.41,125463.0,57.1739,57.2429,57.1481,57.217,125463.0
2016-06-29 11:00:00,66.4,66.52,66.37,66.46,123541.0,57.2084,57.3118,57.1826,57.2601,123541.0
2016-06-29 11:30:00,66.47,66.54,66.39,66.51,123544.0,57.2687,57.329,57.1998,57.3032,123544.0
2016-06-29 12:00:00,66.5,66.56,66.49,66.53,100643.0,57.2946,57.3462,57.2859,57.3204,100643.0
2016-06-29 12:30:00,66.52,66.62,66.5,66.56,74184.0,57.3118,57.3979,57.2946,57.3462,74184.0
2016-06-29 13:00:00,66.57,66.6,66.51,66.53,69458.0,57.3549,57.3807,57.3032,57.3204,69458.0
2016-06-29 13:30:00,66.53,66.54,66.47,66.51,49747.0,57.3204,57.329,57.2687,57.3032,49747.0
2016-06-29 14:00:00,66.51,66.56,66.44,66.56,138872.0,57.3032,57.3462,57.2429,57.3462,138872.0
2016-06-29 14:30:00,66.56,66.68,66.56,66.65,75974.0,57.3462,57.4496,57.3462,57.4238,75974.0
2016-06-29 15:00:00,66.66,66.7,66.59,66.69,369026.0,57.4324,57.4669,57.3721,57.4583,369026.0
2016-06-29 15:30:00,66.69,66.78,66.62,66.76,300803.0,57.4583,57.5358,57.3979,57.5186,300803.0
2016-06-30 09:30:00,67.06,67.29,66.88,67.18,112164.0,57.777,57.9752,57.622,57.8804,112164.0
2016-06-30 10:00:00,67.18,67.26,67.14,67.18,102376.0,57.8804,57.9494,57.846,57.8804,102376.0
2016-06-30 10:30:00,67.18,67.62,67.16,67.59,76882.0,57.8804,58.2595,57.8632,58.2337,76882.0
2016-06-30 11:00:00,67.59,67.59,67.45,67.49,691049.0,58.2337,58.2337,58.113,58.1475,691049.0
2016-06-30 11:30:00,67.49,67.86,67.49,67.86,106558.0,58.1475,58.4663,58.1475,58.4663,106558.0
2016-06-30 12:00:00,67.86,68.15,67.84,68.14,125693.0,58.4663,58.7161,58.4491,58.7075,125693.0
2016-06-30 12:30:00,68.15,68.27,68.07,68.25,81223.0,58.7161,58.8195,58.6472,58.8023,81223.0
2016-06-30 13:00:00,68.26,68.32,68.19,68.26,174904.0,58.8109,58.8626,58.7506,58.8109,174904.0
2016-06-30 13:30:00,68.26,68.35,68.21,68.3,103131.0,58.8109,58.8885,58.7678,58.8454,103131.0
2016-06-30 14:00:00,68.29,68.57,68.27,68.38,153194.0,58.8368,59.078,58.8195,58.9143,153194.0
2016-06-30 14:30:00,68.38,68.41,68.26,68.36,188011.0,58.9143,58.9402,58.8109,58.8971,188011.0
2016-06-30 15:00:00,68.36,68.45,68.22,68.45,175393.0,58.8971,58.9746,58.7765,58.9746,175393.0
2016-06-30 15:30:00,68.45,68.48,68.26,68.45,892357.0,58.9746,59.0005,58.8109,58.9746,892357.0
2016-07-01 09:30:00,68.44,68.69,68.18,68.54,683419.0,58.966,59.1814,58.742,59.0522,683419.0
2016-07-01 10:00:00,68.54,68.65,68.13,68.31,288020.0,59.0522,59.1469,58.6989,58.854,288020.0
2016-07-01 10:30:00,68.31,68.43,68.3,68.36,125746.0,58.854,58.9574,58.8454,58.8971,125746.0
2016-07-01 11:00:00,68.36,68.4,68.19,68.26,107639.0,58.8971,58.9315,58.7506,58.8109,107639.0
2016-07-01 11:30:00,68.26,68.29,68.14,68.2,116213.0,58.8109,58.8368,58.7075,58.7592,116213.0
2016-07-01 12:00:00,68.21,68.25,68.06,68.11,103541.0,58.7678,58.8023,58.6386,58.6817,103541.0
2016-07-01 12:30:00,68.11,68.24,68.1,68.23,60639.0,58.6817,58.7937,58.6731,58.7851,60639.0
2016-07-01 13:00:00,68.22,68.33,68.14,68.14,138591.0,58.7765,58.8712,58.7075,58.7075,138591.0
2016-07-01 13:30:00,68.14,68.24,68.14,68.2,60637.0,58.7075,58.7937,58.7075,58.7592,60637.0
2016-07-01 14:00:00,68.21,68.23,68.18,68.23,66957.0,58.7678,58.7851,58.742,58.7851,66957.0
2016-07-01 14:30:00,68.23,68.23,68.04,68.09,94566.0,58.7851,58.7851,58.6214,58.6645,94566.0
2016-07-01 15:00:00,68.09,68.18,68.01,68.06,280581.0,58.6645,58.742,58.5955,58.6386,280581.0
2016-07-01 15:30:00,68.05,68.19,67.98,68.1,561536.0,58.63,58.7506,58.5697,58.6731,561536.0
2016-07-05 09:30:00,67.78,67.94,67.53,67.77,159694.0,58.3974,58.5352,58.182,58.3888,159694.0
2016-07-05 10:00:00,67.76,67.88,67.72,67.86,166705.0,58.3801,58.4835,58.3457,58.4663,166705.0
2016-07-05 10:30:00,67.87,67.97,67.72,67.78,86951.0,58.4749,58.5611,58.3457,58.3974,86951.0
2016-07-05 11:00:00,67.78,67.85,67.58,67.71,124539.0,58.3974,58.4577,58.2251,58.3371,124539.0
2016-07-05 11:30:00,67.71,67.74,67.64,67.66,87670.0,58.3371,58.3629,58.2767,58.294,87670.0
2016-07-05 12:00:00,67.67,67.76,67.61,67.75,71855.0,58.3026,58.3801,58.2509,58.3715,71855.0
2016-07-05 12:30:00,67.76,67.76,67.58,67.66,49465.0,58.3801,58.3801,58.2251,58.294,49465.0
2016-07-05 13:00:00,67.66,67.66,67.54,67.56,69521.0,58.294,58.294,58.1906,58.2078,69521.0
2016-07-05 13:30:00,67.55,67.55,67.41,67.45,114966.0,58.1992,58.1992,58.0786,58.113,114966.0
2016-07-05 14:00:00,67.44,67.63,67.43,67.56,108137.0,58.1044,58.2681,58.0958,58.2078,108137.0
2016-07-05 14:30:00,67.55,67.6,67.4,67.45,110623.0,58.1992,58.2423,58.07,58.113,110623.0
2016-07-05 15:00:00,67.45,67.5,67.41,67.47,136608.0,58.113,58.1561,58.0786,58.1303,136608.0
2016-07-05 15:30:00,67.47,67.64,67.45,67.58,441915.0,58.1303,58.2767,58.113,58.2251,441915.0
2016-07-06 09:30:00,67.19,67.4,67.12,67.23,250250.0,57.889,58.07,57.8287,57.9235,250250.0
2016-07-06 10:00:00,67.24,67.31,66.87,66.9,233615.0,57.9321,57.9924,57.6133,57.6392,233615.0
2016-07-06 10:30:00,66.9,67.06,66.82,67.02,272408.0,57.6392,57.777,57.5703,57.7426,272408.0
2016-07-06 11:00:00,67.03,67.19,66.95,67.02,439142.0,57.7512,57.889,57.6823,57.7426,439142.0
2016-07-06 11:30:00,67.03,67.16,66.98,67.02,370239.0,57.7512,57.8632,57.7081,57.7426,370239.0
2016-07-06 12:00:00,67.02,67.08,66.98,67.02,302491.0,57.7426,57.7943,57.7081,57.7426,302491.0
2016-07-06 12:30:00,67.02,67.05,66.99,67.0,218929.0,57.7426,57.7684,57.7167,57.7253,218929.0
2016-07-06 13:00:00,67.01,67.1,66.98,66.99,464642.0,57.734,57.8115,57.7081,57.7167,464642.0
2016-07-06 13:30:00,67.0,67.06,66.99,67.03,251669.0,57.7253,57.777,57.7167,57.7512,251669.0
2016-07-06 14:00:00,67.03,67.23,67.0,67.18,516936.0,57.7512,57.9235,57.7253,57.8804,516936.0
2016-07-06 14:30:00,67.17,67.2,66.91,66.96,560363.0,57.8718,57.8977,57.6478,57.6909,560363.0
2016-07-06 15:00:00,66.96,67.18,66.94,67.03,513690.0,57.6909,57.8804,57.6736,57.7512,513690.0
2016-07-06 15:30:00,67.02,67.12,67.01,67.11,653376.0,57.7426,57.8287,57.734,57.8201,653376.0
2016-07-07 09:30:00,67.05,67.56,66.88,67.45,319189.0,58.0625,58.5041,57.9152,58.4088,319189.0
2016-07-07 10:00:00,67.46,67.49,67.29,67.43,386379.0,58.4175,58.4435,58.2703,58.3915,386379.0
2016-07-07 10:30:00,67.43,67.47,67.29,67.32,253032.0,58.3915,58.4262,58.2703,58.2963,253032.0
2016-07-07 11:00:00,67.32,67.33,67.05,67.09,287803.0,58.2963,58.3049,58.0625,58.0971,287803.0
2016-07-07 11:30:00,67.08,67.16,67.03,67.06,107184.0,58.0884,58.1577,58.0451,58.0711,107184.0
2016-07-07 12:00:00,67.06,67.08,66.96,67.05,104641.0,58.0711,58.0884,57.9845,58.0625,104641.0
2016-07-07 12:30:00,67.05,67.05,66.88,66.9,71708.0,58.0625,58.0625,57.9152,57.9326,71708.0
2016-07-07 13:00:00,66.91,66.96,66.85,66.89,82011.0,57.9412,57.9845,57.8893,57.9239,82011.0
2016-07-07 13:30:00,66.89,67.0,66.77,66.77,266871.0,57.9239,58.0192,57.82,57.82,266871.0
2016-07-07 14:00:00,66.77,66.83,66.64,66.75,461394.0,57.82,57.8719,57.7074,57.8027,461394.0
2016-07-07 14:30:00,66.76,66.8,66.57,66.64,153330.0,57.8113,57.846,57.6468,57.7074,153330.0
2016-07-07 15:00:00,66.65,66.83,66.61,66.83,272817.0,57.7161,57.8719,57.6814,57.8719,272817.0
2016-07-07 15:30:00,66.83,66.89,66.71,66.79,597787.0,57.8719,57.9239,57.768,57.8373,597787.0
2016-07-08 09:30:00,67.21,67.37,66.82,66.95,360620.0,58.201,58.3396,57.8633,57.9759,360620.0
2016-07-08 10:00:00,66.96,67.08,66.78,66.82,377182.0,57.9845,58.0884,57.8286,57.8633,377182.0
2016-07-08 10:30:00,66.82,67.0,66.78,66.81,648763.0,57.8633,58.0192,57.8286,57.8546,648763.0
2016-07-08 11:00:00,66.82,66.96,66.8,66.94,790088.0,57.8633,57.9845,57.846,57.9672,790088.0
2016-07-08 11:30:00,66.94,66.94,66.8,66.83,446183.0,57.9672,57.9672,57.846,57.8719,446183.0
2016-07-08 12:00:00,66.83,67.02,66.8,67.02,269706.0,57.8719,58.0365,57.846,58.0365,269706.0
2016-07-08 12:30:00,67.02,67.1,66.97,67.01,225725.0,58.0365,58.1057,57.9932,58.0278,225725.0
2016-07-08 13:00:00,67.01,67.05,66.84,66.84,440794.0,58.0278,58.0625,57.8806,57.8806,440794.0
2016-07-08 13:30:00,66.84,67.04,66.74,66.88,697831.0,57.8806,58.0538,57.794,57.9152,697831.0
2016-07-08 14:00:00,66.88,67.15,66.87,67.03,599198.0,57.9152,58.149,57.9066,58.0451,599198.0
2016-07-08 14:30:00,67.03,67.14,67.03,67.07,511475.0,58.0451,58.1404,58.0451,58.0798,511475.0
2016-07-08 15:00:00,67.08,67.14,67.05,67.12,416302.0,58.0884,58.1404,58.0625,58.1231,416302.0
2016-07-08 15:30:00,67.11,67.2,67.08,67.16,976419.0,58.1144,58.1923,58.0884,58.1577,976419.0
2016-07-11 09:30:00,67.53,67.61,67.23,67.31,151272.0,58.4781,58.5474,58.2183,58.2876,151272.0
2016-07-11 10:00:00,67.31,67.39,67.26,67.29,279007.0,58.2876,58.3569,58.2443,58.2703,279007.0
2016-07-11 10:30:00,67.3,67.44,67.24,67.4,78209.0,58.2789,58.4002,58.227,58.3655,78209.0
2016-07-11 11:00:00,67.4,67.52,67.37,67.38,125064.0,58.3655,58.4695,58.3396,58.3482,125064.0
2016-07-11 11:30:00,67.38,67.5,67.37,67.45,82336.0,58.3482,58.4521,58.3396,58.4088,82336.0
2016-07-11 12:00:00,67.45,67.45,67.33,67.35,87811.0,58.4088,58.4088,58.3049,58.3222,87811.0
2016-07-11 12:30:00,67.35,67.37,67.32,67.33,105229.0,58.3222,58.3396,58.2963,58.3049,105229.0
2016-07-11 13:00:00,67.33,67.39,67.28,67.3,82597.0,58.3049,58.3569,58.2616,58.2789,82597.0
2016-07-11 13:30:00,67.3,67.39,67.25,67.36,132402.0,58.2789,58.3569,58.2356,58.3309,132402.0
2016-07-11 14:00:00,67.35,67.35,67.27,67.31,60336.0,58.3222,58.3222,58.253,58.2876,60336.0
2016-07-11 14:30:00,67.3,67.33,67.26,67.28,61878.0,58.2789,58.3049,58.2443,58.2616,61878.0
2016-07-11 15:00:00,67.28,67.42,67.28,67.33,74997.0,58.2616,58.3829,58.2616,58.3049,74997.0
2016-07-11 15:30:00,67.34,67.34,67.16,67.18,405073.0,58.3136,58.3136,58.1577,58.175,405073.0
2016-07-12 09:30:00,67.61,67.71,67.17,67.17,179674.0,58.5474,58.634,58.1664,58.1664,179674.0
2016-07-12 10:00:00,67.18,67.3,67.11,67.17,108741.0,58.175,58.2789,58.1144,58.1664,108741.0
2016-07-12 10:30:00,67.17,67.35,67.16,67.35,335809.0,58.1664,58.3222,58.1577,58.3222,335809.0
2016-07-12 11:00:00,67.35,67.48,67.33,67.44,289951.0,58.3222,58.4348,58.3049,58.4002,289951.0
2016-07-12 11:30:00,67.44,67.51,67.32,67.5,250347.0,58.4002,58.4608,58.2963,58.4521,250347.0
2016-07-12 12:00:00,67.48,67.55,67.45,67.53,114813.0,58.4348,58.4954,58.4088,58.4781,114813.0
2016-07-12 12:30:00,67.53,67.54,67.48,67.51,85785.0,58.4781,58.4868,58.4348,58.4608,85785.0
2016-07-12 13:00:00,67.5,67.53,67.4,67.43,177597.0,58.4521,58.4781,58.3655,58.3915,177597.0
2016-07-12 13:30:00,67.42,67.52,67.42,67.48,184874.0,58.3829,58.4695,58.3829,58.4348,184874.0
2016-07-12 14:00:00,67.48,67.51,67.45,67.46,89777.0,58.4348,58.4608,58.4088,58.4175,89777.0
2016-07-12 14:30:00,67.47,67.48,67.36,67.37,139029.0,58.4262,58.4348,58.3309,58.3396,139029.0
2016-07-12 15:00:00,67.37,67.42,67.36,67.42,135608.0,58.3396,58.3829,58.3309,58.3829,135608.0
2016-07-12 15:30:00,67.41,67.42,67.3,67.3,370095.0,58.3742,58.3829,58.2789,58.2789,370095.0
2016-07-13 09:30:00,67.48,67.6,67.14,67.15,197399.0,58.4348,58.5387,58.1404,58.149,197399.0
2016-07-13 10:00:00,67.16,67.24,67.11,67.15,124681.0,58.1577,58.227,58.1144,58.149,124681.0
2016-07-13 10:30:00,67.15,67.19,67.11,67.13,79727.0,58.149,58.1837,58.1144,58.1317,79727.0
2016-07-13 11:00:00,67.12,67.18,67.11,67.13,67655.0,58.1231,58.175,58.1144,58.1317,67655.0
2016-07-13 11:30:00,67.13,67.14,66.99,66.99,64157.0,58.1317,58.1404,58.0105,58.0105,64157.0
2016-07-13 12:00:00,66.99,67.08,66.99,67.02,62822.0,58.0105,58.0884,58.0105,58.0365,62822.0
2016-07-13 12:30:00,67.03,67.05,67.01,67.03,53283.0,58.0451,58.0625,58.0278,58.0451,53283.0
2016-07-13 13:00:00,67.04,67.11,67.04,67.07,54978.0,58.0538,58.1144,58.0538,58.0798,54978.0
2016-07-13 13:30:00,67.07,67.09,67.02,67.05,131799.0,58.0798,58.0971,58.0365,58.0625,131799.0
2016-07-13 14:00:00,67.06,67.15,67.03,67.13,173982.0,58.0711,58.149,58.0451,58.1317,173982.0
2016-07-13 14:30:00,67.12,67.14,67.06,67.11,196711.0,58.1231,58.1404,58.0711,58.1144,196711.0
2016-07-13 15:00:00,67.11,67.16,67.05,67.07,141472.0,58.1144,58.1577,58.0625,58.0798,141472.0
2016-07-13 15:30:00,67.07,67.12,67.04,67.04,219737.0,58.0798,58.1231,58.0538,58.0538,219737.0
2016-07-14 09:30:00,67.57,67.9,67.28,67.33,236307.0,58.5127,58.7985,58.2616,58.3049,236307.0
2016-07-14 10:00:00,67.33,67.49,67.22,67.34,178145.0,58.3049,58.4435,58.2097,58.3136,178145.0
2016-07-14 10:30:00,67.32,67.38,67.14,67.25,103386.0,58.2963,58.3482,58.1404,58.2356,103386.0
2016-07-14 11:00:00,67.26,67.32,67.24,67.29,75381.0,58.2443,58.2963,58.227,58.2703,75381.0
2016-07-14 11:30:00,67.29,67.36,67.27,67.31,92004.0,58.2703,58.3309,58.253,58.2876,92004.0
2016-07-14 12:00:00,67.32,67.37,67.14,67.15,243246.0,58.2963,58.3396,58.1404,58.149,243246.0
2016-07-14 12:30:00,67.17,67.24,67.15,67.19,139882.0,58.1664,58.227,58.149,58.1837,139882.0
2016-07-14 13:00:00,67.2,67.2,67.01,67.02,96810.0,58.1923,58.1923,58.0278,58.0365,96810.0
2016-07-14 13:30:00,67.01,67.06,66.98,67.06,167714.0,58.0278,58.0711,58.0018,58.0711,167714.0
2016-07-14 14:00:00,67.06,67.13,67.0,67.02,249185.0,58.0711,58.1317,58.0192,58.0365,249185.0
2016-07-14 14:30:00,67.02,67.08,67.0,67.05,169365.0,58.0365,58.0884,58.0192,58.0625,169365.0
2016-07-14 15:00:00,67.06,67.08,67.04,67.06,158625.0,58.0711,58.0884,58.0538,58.0711,158625.0
2016-07-14 15:30:00,67.06,67.07,66.95,66.96,422675.0,58.0711,58.0798,57.9759,57.9845,422675.0
2016-07-15 09:30:00,67.14,67.14,66.64,66.68,287474.0,58.1404,58.1404,57.7074,57.742,287474.0
2016-07-15 10:00:00,66.68,66.77,66.59,66.67,188606.0,57.742,57.82,57.6641,57.7334,188606.0
2016-07-15 10:30:00,66.67,66.67,66.56,66.63,126561.0,57.7334,57.7334,57.6381,57.6987,126561.0
2016-07-15 11:00:00,66.63,66.65,66.59,66.61,313550.0,57.6987,57.7161,57.6641,57.6814,313550.0
2016-07-15 11:30:00,66.6,66.63,66.56,66.57,80024.0,57.6728,57.6987,57.6381,57.6468,80024.0
2016-07-15 12:00:00,66.58,66.59,66.52,66.56,89869.0,57.6555,57.6641,57.6035,57.6381,89869.0
2016-07-15 12:30:00,66.56,66.57,66.49,66.56,52948.0,57.6381,57.6468,57.5775,57.6381,52948.0
2016-07-15 13:00:00,66.56,66.58,66.48,66.51,211336.0,57.6381,57.6555,57.5689,57.5948,211336.0
2016-07-15 13:30:00,66.51,66.73,66.47,66.67,183450.0,57.5948,57.7853,57.5602,57.7334,183450.0
2016-07-15 14:00:00,66.68,66.68,66.61,66.64,127054.0,57.742,57.742,57.6814,57.7074,127054.0
2016-07-15 14:30:00,66.64,66.75,66.61,66.73,193378.0,57.7074,57.8027,57.6814,57.7853,193378.0
2016-07-15 15:00:00,66.72,66.74,66.55,66.62,287471.0,57.7767,57.794,57.6295,57.6901,287471.0
2016-07-15 15:30:00,66.63,66.64,66.51,66.51,717798.0,57.6987,57.7074,57.5948,57.5948,717798.0
2016-07-18 09:30:00,66.68,66.71,66.53,66.56,170530.0,57.742,57.768,57.6122,57.6381,170530.0
2016-07-18 10:00:00,66.55,66.61,66.46,66.46,80631.0,57.6295,57.6814,57.5515,57.5515,80631.0
2016-07-18 10:30:00,66.46,66.62,66.46,66.6,97720.0,57.5515,57.6901,57.5515,57.6728,97720.0
2016-07-18 11:00:00,66.6,66.61,66.55,66.55,77781.0,57.6728,57.6814,57.6295,57.6295,77781.0
2016-07-18 11:30:00,66.55,66.6,66.42,66.5,98330.0,57.6295,57.6728,57.5169,57.5862,98330.0
2016-07-18 12:00:00,66.5,66.51,66.46,66.47,56976.0,57.5862,57.5948,57.5515,57.5602,56976.0
2016-07-18 12:30:00,66.47,66.47,66.36,66.44,73358.0,57.5602,57.5602,57.4649,57.5342,73358.0
2016-07-18 13:00:00,66.44,66.49,66.4,66.46,55306.0,57.5342,57.5775,57.4996,57.5515,55306.0
2016-07-18 13:30:00,66.46,66.51,66.44,66.5,64358.0,57.5515,57.5948,57.5342,57.5862,64358.0
2016-07-18 14:00:00,66.5,66.51,66.44,66.49,83839.0,57.5862,57.5948,57.5342,57.5775,83839.0
2016-07-18 14:30:00,66.49,66.51,66.45,66.51,74862.0,57.5775,57.5948,57.5429,57.5948,74862.0
2016-07-18 15:00:00,66.5,66.56,66.47,66.53,150180.0,57.5862,57.6381,57.5602,57.6122,150180.0
2016-07-18 15:30:00,66.52,66.53,66.44,66.45,293711.0,57.6035,57.6122,57.5342,57.5429,293711.0
2016-07-19 09:30:00,66.34,66.44,66.09,66.11,143444.0,57.4476,57.5342,57.2311,57.2485,143444.0
2016-07-19 10:00:00,66.11,66.18,66.1,66.16,60132.0,57.2485,57.3091,57.2398,57.2917,60132.0
2016-07-19 10:30:00,66.16,66.18,66.09,66.15,60072.0,57.2917,57.3091,57.2311,57.2831,60072.0
2016-07-19 11:00:00,66.15,66.26,66.15,66.26,79131.0,57.2831,57.3783,57.2831,57.3783,79131.0
2016-07-19 11:30:00,66.26,66.28,66.14,66.22,46275.0,57.3783,57.3957,57.2744,57.3437,46275.0
2016-07-19 12:00:00,66.21,66.25,66.17,66.23,117284.0,57.335,57.3697,57.3004,57.3524,117284.0
2016-07-19 12:30:00,66.23,66.32,66.18,66.29,115511.0,57.3524,57.4303,57.3091,57.4043,115511.0
2016-07-19 13:00:00,66.29,66.31,66.25,66.25,64294.0,57.4043,57.4216,57.3697,57.3697,64294.0
2016-07-19 13:30:00,66.25,66.32,66.2,66.28,64777.0,57.3697,57.4303,57.3264,57.3957,64777.0
2016-07-19 14:00:00,66.28,66.34,66.27,66.3,131057.0,57.3957,57.4476,57.387,57.413,131057.0
2016-07-19 14:30:00,66.3,66.33,66.27,66.28,170061.0,57.413,57.439,57.387,57.3957,170061.0
2016-07-19 15:00:00,66.29,66.32,66.27,66.28,128614.0,57.4043,57.4303,57.387,57.3957,128614.0
2016-07-19 15:30:00,66.3,66.35,66.28,66.34,280048.0,57.413,57.4563,57.3957,57.4476,280048.0
2016-07-20 09:30:00,66.63,66.69,66.39,66.4,126107.0,57.6987,57.7507,57.4909,57.4996,126107.0
2016-07-20 10:00:00,66.4,66.42,66.34,66.42,80489.0,57.4996,57.5169,57.4476,57.5169,80489.0
2016-07-20 10:30:00,66.42,66.45,66.38,66.41,92378.0,57.5169,57.5429,57.4823,57.5082,92378.0
2016-07-20 11:00:00,66.4,66.49,66.39,66.47,51874.0,57.4996,57.5775,57.4909,57.5602,51874.0
2016-07-20 11:30:00,66.48,66.49,66.41,66.43,195988.0,57.5689,57.5775,57.5082,57.5256,195988.0
2016-07-20 12:00:00,66.44,66.44,66.38,66.43,164742.0,57.5342,57.5342,57.4823,57.5256,164742.0
2016-07-20 12:30:00,66.42,66.45,66.38,66.44,42675.0,57.5169,57.5429,57.4823,57.5342,42675.0
2016-07-20 13:00:00,66.43,66.51,66.41,66.46,45411.0,57.5256,57.5948,57.5082,57.5515,45411.0
2016-07-20 13:30:00,66.47,66.53,66.46,66.47,42989.0,57.5602,57.6122,57.5515,57.5602,42989.0
2016-07-20 14:00:00,66.47,66.51,66.46,66.48,43651.0,57.5602,57.5948,57.5515,57.5689,43651.0
2016-07-20 14:30:00,66.48,66.52,66.44,66.46,83415.0,57.5689,57.6035,57.5342,57.5515,83415.0
2016-07-20 15:00:00,66.45,66.46,66.4,66.42,57268.0,57.5429,57.5515,57.4996,57.5169,57268.0
2016-07-20 15:30:00,66.43,66.47,66.39,66.42,137703.0,57.5256,57.5602,57.4909,57.5169,137703.0
2016-07-21 09:30:00,66.34,66.42,66.16,66.17,99416.0,57.4476,57.5169,57.2917,57.3004,99416.0
2016-07-21 10:00:00,66.16,66.26,66.11,66.21,50679.0,57.2917,57.3783,57.2485,57.335,50679.0
2016-07-21 10:30:00,66.2,66.25,66.16,66.2,38136.0,57.3264,57.3697,57.2917,57.3264,38136.0
2016-07-21 11:00:00,66.2,66.24,66.2,66.24,25907.0,57.3264,57.361,57.3264,57.361,25907.0
2016-07-21 11:30:00,66.23,66.24,66.02,66.07,42382.0,57.3524,57.361,57.1705,57.2138,42382.0
2016-07-21 12:00:00,66.06,66.1,66.02,66.03,33204.0,57.2052,57.2398,57.1705,57.1792,33204.0
2016-07-21 12:30:00,66.04,66.1,66.01,66.05,32473.0,57.1878,57.2398,57.1619,57.1965,32473.0
2016-07-21 13:00:00,66.05,66.13,66.05,66.09,50127.0,57.1965,57.2658,57.1965,57.2311,50127.0
2016-07-21 13:30:00,66.09,66.12,65.93,65.97,83443.0,57.2311,57.2571,57.0926,57.1272,83443.0
2016-07-21 14:00:00,65.97,66.0,65.85,65.87,48360.0,57.1272,57.1532,57.0233,57.0406,48360.0
2016-07-21 14:30:00,65.87,65.93,65.8,65.84,71833.0,57.0406,57.0926,56.98,57.0146,71833.0
2016-07-21 15:00:00,65.84,65.91,65.8,65.91,87250.0,57.0146,57.0753,56.98,57.0753,87250.0
2016-07-21 15:30:00,65.9,65.96,65.82,65.95,240596.0,57.0666,57.1186,56.9973,57.1099,240596.0
2016-07-22 09:30:00,66.19,66.26,66.05,66.11,117435.0,57.3177,57.3783,57.1965,57.2485,117435.0
2016-07-22 10:00:00,66.11,66.19,66.05,66.15,69198.0,57.2485,57.3177,57.1965,57.2831,69198.0
2016-07-22 10:30:00,66.16,66.35,66.14,66.31,107880.0,57.2917,57.4563,57.2744,57.4216,107880.0
2016-07-22 11:00:00,66.31,66.32,66.24,66.28,40582.0,57.4216,57.4303,57.361,57.3957,40582.0
2016-07-22 11:30:00,66.27,66.4,66.26,66.37,122784.0,57.387,57.4996,57.3783,57.4736,122784.0
2016-07-22 12:00:00,66.38,66.46,66.34,66.43,118984.0,57.4823,57.5515,57.4476,57.5256,118984.0
2016-07-22 12:30:00,66.44,66.45,66.4,66.42,133001.0,57.5342,57.5429,57.4996,57.5169,133001.0
2016-07-22 13:00:00,66.41,66.53,66.41,66.53,85879.0,57.5082,57.6122,57.5082,57.6122,85879.0
2016-07-22 13:30:00,66.53,66.53,66.47,66.48,72098.0,57.6122,57.6122,57.5602,57.5689,72098.0
2016-07-22 14:00:00,66.48,66.52,66.44,66.47,66671.0,57.5689,57.6035,57.5342,57.5602,66671.0
2016-07-22 14:30:00,66.47,66.5,66.46,66.48,29226.0,57.5602,57.5862,57.5515,57.5689,29226.0
2016-07-22 15:00:00,66.47,66.55,66.46,66.52,145942.0,57.5602,57.6295,57.5515,57.6035,145942.0
2016-07-22 15:30:00,66.51,66.55,66.46,66.47,193444.0,57.5948,57.6295,57.5515,57.5602,193444.0
2016-07-25 09:30:00,66.53,66.53,66.33,66.43,115789.0,57.6122,57.6122,57.439,57.5256,115789.0
2016-07-25 10:00:00,66.42,66.48,66.33,66.38,48634.0,57.5169,57.5689,57.439,57.4823,48634.0
2016-07-25 10:30:00,66.37,66.44,66.36,66.37,60109.0,57.4736,57.5342,57.4649,57.4736,60109.0
2016-07-25 11:00:00,66.36,66.43,66.32,66.38,42759.0,57.4649,57.5256,57.4303,57.4823,42759.0
2016-07-25 11:30:00,66.38,66.43,66.33,66.34,86981.0,57.4823,57.5256,57.439,57.4476,86981.0
2016-07-25 12:00:00,66.34,66.36,66.3,66.34,62185.0,57.4476,57.4649,57.413,57.4476,62185.0
2016-07-25 12:30:00,66.34,66.4,66.32,66.34,88336.0,57.4476,57.4996,57.4303,57.4476,88336.0
2016-07-25 13:00:00,66.34,66.39,66.32,66.38,75308.0,57.4476,57.4909,57.4303,57.4823,75308.0
2016-07-25 13:30:00,66.37,66.44,66.32,66.4,108808.0,57.4736,57.5342,57.4303,57.4996,108808.0
2016-07-25 14:00:00,66.41,66.42,66.37,66.38,87560.0,57.5082,57.5169,57.4736,57.4823,87560.0
2016-07-25 14:30:00,66.38,66.42,66.36,66.38,75760.0,57.4823,57.5169,57.4649,57.4823,75760.0
2016-07-25 15:00:00,66.38,66.39,66.32,66.32,99655.0,57.4823,57.4909,57.4303,57.4303,99655.0
2016-07-25 15:30:00,66.33,66.34,66.19,66.25,458835.0,57.439,57.4476,57.3177,57.3697,458835.0
2016-07-26 09:30:00,66.34,66.61,66.25,66.49,84764.0,57.4476,57.6814,57.3697,57.5775,84764.0
2016-07-26 10:00:00,66.5,66.55,66.47,66.5,77318.0,57.5862,57.6295,57.5602,57.5862,77318.0
2016-07-26 10:30:00,66.51,66.54,66.28,66.28,65510.0,57.5948,57.6208,57.3957,57.3957,65510.0
2016-07-26 11:00:00,66.27,66.37,66.26,66.31,80896.0,57.387,57.4736,57.3783,57.4216,80896.0
2016-07-26 11:30:00,66.31,66.4,66.24,66.4,53151.0,57.4216,57.4996,57.361,57.4996,53151.0
2016-07-26 12:00:00,66.39,66.49,66.36,66.48,58825.0,57.4909,57.5775,57.4649,57.5689,58825.0
2016-07-26 12:30:00,66.47,66.49,66.4,66.43,151955.0,57.5602,57.5775,57.4996,57.5256,151955.0
2016-07-26 13:00:00,66.42,66.52,66.38,66.4,219959.0,57.5169,57.6035,57.4823,57.4996,219959.0
2016-07-26 13:30:00,66.4,66.46,66.38,66.41,178598.0,57.4996,57.5515,57.4823,57.5082,178598.0
2016-07-26 14:00:00,66.42,66.48,66.38,66.46,160656.0,57.5169,57.5689,57.4823,57.5515,160656.0
2016-07-26 14:30:00,66.46,66.51,66.42,66.44,216169.0,57.5515,57.5948,57.5169,57.5342,216169.0
2016-07-26 15:00:00,66.44,66.58,66.42,66.57,293551.0,57.5342,57.6555,57.5169,57.6468,293551.0
2016-07-26 15:30:00,66.58,66.67,66.57,66.63,321517.0,57.6555,57.7334,57.6468,57.6987,321517.0
2016-07-27 09:30:00,66.72,66.78,66.52,66.53,130048.0,57.7767,57.8286,57.6035,57.6122,130048.0
2016-07-27 10:00:00,66.53,66.55,66.3,66.33,109612.0,57.6122,57.6295,57.413,57.439,109612.0
2016-07-27 10:30:00,66.33,66.49,66.28,66.37,120955.0,57.439,57.5775,57.3957,57.4736,120955.0
2016-07-27 11:00:00,66.37,66.67,66.37,66.66,114407.0,57.4736,57.7334,57.4736,57.7247,114407.0
2016-07-27 11:30:00,66.65,66.66,66.44,66.45,95967.0,57.7161,57.7247,57.5342,57.5429,95967.0
2016-07-27 12:00:00,66.45,66.46,66.39,66.45,112191.0,57.5429,57.5515,57.4909,57.5429,112191.0
2016-07-27 12:30:00,66.45,66.59,66.4,66.52,94083.0,57.5429,57.6641,57.4996,57.6035,94083.0
2016-07-27 13:00:00,66.53,66.55,66.48,66.48,79808.0,57.6122,57.6295,57.5689,57.5689,79808.0
2016-07-27 13:30:00,66.49,66.56,66.44,66.48,123685.0,57.5775,57.6381,57.5342,57.5689,123685.0
2016-07-27 14:00:00,66.48,66.55,66.27,66.5,139448.0,57.5689,57.6295,57.387,57.5862,139448.0
2016-07-27 14:30:00,66.49,66.65,66.47,66.55,165433.0,57.5775,57.7161,57.5602,57.6295,165433.0
2016-07-27 15:00:00,66.55,66.61,66.46,66.51,309604.0,57.6295,57.6814,57.5515,57.5948,309604.0
2016-07-27 15:30:00,66.5,66.53,66.38,66.45,273710.0,57.5862,57.6122,57.4823,57.5429,273710.0
2016-07-28 09:30:00,66.42,66.56,65.96,66.31,97383.0,57.5169,57.6381,57.1186,57.4216,97383.0
2016-07-28 10:00:00,66.34,66.42,66.17,66.2,82099.0,57.4476,57.5169,57.3004,57.3264,82099.0
2016-07-28 10:30:00,66.21,66.21,65.82,66.01,190958.0,57.335,57.335,56.9973,57.1619,190958.0
2016-07-28 11:00:00,66.01,66.1,66.0,66.06,189309.0,57.1619,57.2398,57.1532,57.2052,189309.0
2016-07-28 11:30:00,66.06,66.1,65.97,66.06,98277.0,57.2052,57.2398,57.1272,57.2052,98277.0
2016-07-28 12:00:00,66.06,66.25,66.05,66.23,197064.0,57.2052,57.3697,57.1965,57.3524,197064.0
2016-07-28 12:30:00,66.24,66.32,66.18,66.31,125657.0,57.361,57.4303,57.3091,57.4216,125657.0
2016-07-28 13:00:00,66.3,66.49,66.3,66.49,87940.0,57.413,57.5775,57.413,57.5775,87940.0
2016-07-28 13:30:00,66.5,66.62,66.47,66.62,183105.0,57.5862,57.6901,57.5602,57.6901,183105.0
2016-07-28 14:00:00,66.63,66.67,66.58,66.63,183018.0,57.6987,57.7334,57.6555,57.6987,183018.0
2016-07-28 14:30:00,66.62,66.67,66.6,66.62,151917.0,57.6901,57.7334,57.6728,57.6901,151917.0
2016-07-28 15:00:00,66.63,66.72,66.6,66.64,133796.0,57.6987,57.7767,57.6728,57.7074,133796.0
2016-07-28 15:30:00,66.64,66.75,66.54,66.55,361891.0,57.7074,57.8027,57.6208,57.6295,361891.0
2016-07-29 09:30:00,66.32,66.48,65.86,65.89,111173.0,57.4303,57.5689,57.032,57.0579,111173.0
2016-07-29 10:00:00,65.88,65.89,65.68,65.87,129890.0,57.0493,57.0579,56.8761,57.0406,129890.0
2016-07-29 10:30:00,65.88,66.07,65.88,65.94,169405.0,57.0493,57.2138,57.0493,57.1012,169405.0
2016-07-29 11:00:00,65.94,65.98,65.87,65.89,146621.0,57.1012,57.1359,57.0406,57.0579,146621.0
2016-07-29 11:30:00,65.9,66.04,65.87,65.98,212618.0,57.0666,57.1878,57.0406,57.1359,212618.0
2016-07-29 12:00:00,65.98,66.03,65.96,65.98,153789.0,57.1359,57.1792,57.1186,57.1359,153789.0
2016-07-29 12:30:00,65.99,66.0,65.92,65.97,91909.0,57.1445,57.1532,57.0839,57.1272,91909.0
2016-07-29 13:00:00,65.98,66.03,65.9,65.91,197318.0,57.1359,57.1792,57.0666,57.0753,197318.0
2016-07-29 13:30:00,65.91,65.99,65.9,65.98,102943.0,57.0753,57.1445,57.0666,57.1359,102943.0
2016-07-29 14:00:00,65.97,65.98,65.89,65.92,154823.0,57.1272,57.1359,57.0579,57.0839,154823.0
2016-07-29 14:30:00,65.91,65.93,65.79,65.82,138239.0,57.0753,57.0926,56.9713,56.9973,138239.0
2016-07-29 15:00:00,65.82,65.85,65.79,65.8,144927.0,56.9973,57.0233,56.9713,56.98,144927.0
2016-07-29 15:30:00,65.8,65.85,65.76,65.76,475861.0,56.98,57.0233,56.9454,56.9454,475861.0
2016-08-01 09:30:00,65.78,65.95,65.69,65.91,134637.0,56.9627,57.1099,56.8847,57.0753,134637.0
2016-08-01 10:00:00,65.9,66.07,65.79,66.04,139123.0,57.0666,57.2138,56.9713,57.1878,139123.0
2016-08-01 10:30:00,66.04,66.18,66.01,66.13,145914.0,57.1878,57.3091,57.1619,57.2658,145914.0
2016-08-01 11:00:00,66.13,66.2,66.11,66.13,198179.0,57.2658,57.3264,57.2485,57.2658,198179.0
2016-08-01 11:30:00,66.13,66.21,66.08,66.08,185007.0,57.2658,57.335,57.2225,57.2225,185007.0
2016-08-01 12:00:00,66.07,66.07,65.86,65.91,95594.0,57.2138,57.2138,57.032,57.0753,95594.0
2016-08-01 12:30:00,65.9,65.99,65.89,65.95,55582.0,57.0666,57.1445,57.0579,57.1099,55582.0
2016-08-01 13:00:00,65.94,65.98,65.9,65.95,82788.0,57.1012,57.1359,57.0666,57.1099,82788.0
2016-08-01 13:30:00,65.95,65.99,65.85,65.98,70173.0,57.1099,57.1445,57.0233,57.1359,70173.0
2016-08-01 14:00:00,65.98,66.0,65.83,65.87,167608.0,57.1359,57.1532,57.006,57.0406,167608.0
2016-08-01 14:30:00,65.86,66.03,65.86,66.02,98788.0,57.032,57.1792,57.032,57.1705,98788.0
2016-08-01 15:00:00,66.02,66.06,65.86,65.87,165538.0,57.1705,57.2052,57.032,57.0406,165538.0
2016-08-01 15:30:00,65.87,65.95,65.82,65.93,332940.0,57.0406,57.1099,56.9973,57.0926,332940.0
2016-08-02 09:30:00,65.72,66.07,65.72,65.95,123364.0,56.9107,57.2138,56.9107,57.1099,123364.0
2016-08-02 10:00:00,65.96,66.01,65.84,65.96,106575.0,57.1186,57.1619,57.0146,57.1186,106575.0
2016-08-02 10:30:00,65.97,66.0,65.87,65.88,96992.0,57.1272,57.1532,57.0406,57.0493,96992.0
2016-08-02 11:00:00,65.89,66.11,65.89,66.04,100515.0,57.0579,57.2485,57.0579,57.1878,100515.0
2016-08-02 11:30:00,66.03,66.05,65.95,65.99,74618.0,57.1792,57.1965,57.1099,57.1445,74618.0
2016-08-02 12:00:00,65.98,66.03,65.91,65.99,77862.0,57.1359,57.1792,57.0753,57.1445,77862.0
2016-08-02 12:30:00,65.99,65.99,65.81,65.86,71626.0,57.1445,57.1445,56.9887,57.032,71626.0
2016-08-02 13:00:00,65.85,65.99,65.83,65.99,73693.0,57.0233,57.1445,57.006,57.1445,73693.0
2016-08-02 13:30:00,65.98,65.99,65.89,65.9,81899.0,57.1359,57.1445,57.0579,57.0666,81899.0
2016-08-02 14:00:00,65.9,66.13,65.89,66.11,113660.0,57.0666,57.2658,57.0579,57.2485,113660.0
2016-08-02 14:30:00,66.1,66.15,66.02,66.03,211516.0,57.2398,57.2831,57.1705,57.1792,211516.0
2016-08-02 15:00:00,66.03,66.12,66.01,66.09,114821.0,57.1792,57.2571,57.1619,57.2311,114821.0
2016-08-02 15:30:00,66.09,66.18,66.05,66.08,257482.0,57.2311,57.3091,57.1965,57.2225,257482.0
2016-08-03 09:30:00,66.16,66.22,65.96,65.99,129647.0,57.2917,57.3437,57.1186,57.1445,129647.0
2016-08-03 10:00:00,66.01,66.09,65.94,65.98,183054.0,57.1619,57.2311,57.1012,57.1359,183054.0
2016-08-03 10:30:00,65.98,66.12,65.95,66.09,329949.0,57.1359,57.2571,57.1099,57.2311,329949.0
2016-08-03 11:00:00,66.09,66.12,66.03,66.03,287219.0,57.2311,57.2571,57.1792,57.1792,287219.0
2016-08-03 11:30:00,66.04,66.12,65.99,66.1,104050.0,57.1878,57.2571,57.1445,57.2398,104050.0
2016-08-03 12:00:00,66.11,66.12,66.07,66.09,138567.0,57.2485,57.2571,57.2138,57.2311,138567.0
2016-08-03 12:30:00,66.09,66.13,66.07,66.09,255761.0,57.2311,57.2658,57.2138,57.2311,255761.0
2016-08-03 13:00:00,66.09,66.15,66.07,66.13,65270.0,57.2311,57.2831,57.2138,57.2658,65270.0
2016-08-03 13:30:00,66.14,66.14,66.07,66.09,122893.0,57.2744,57.2744,57.2138,57.2311,122893.0
2016-08-03 14:00:00,66.09,66.11,66.05,66.06,140360.0,57.2311,57.2485,57.1965,57.2052,140360.0
2016-08-03 14:30:00,66.07,66.1,66.02,66.05,114703.0,57.2138,57.2398,57.1705,57.1965,114703.0
2016-08-03 15:00:00,66.05,66.1,66.03,66.09,234477.0,57.1965,57.2398,57.1792,57.2311,234477.0
2016-08-03 15:30:00,66.09,66.17,65.99,66.17,442449.0,57.2311,57.3004,57.1445,57.3004,442449.0
2016-08-04 09:30:00,66.19,66.5,66.19,66.31,149707.0,57.3177,57.5862,57.3177,57.4216,149707.0
2016-08-04 10:00:00,66.32,66.5,66.25,66.42,129352.0,57.4303,57.5862,57.3697,57.5169,129352.0
2016-08-04 10:30:00,66.43,66.57,66.43,66.55,157309.0,57.5256,57.6468,57.5256,57.6295,157309.0
2016-08-04 11:00:00,66.55,66.64,66.5,66.53,148425.0,57.6295,57.7074,57.5862,57.6122,148425.0
2016-08-04 11:30:00,66.54,66.6,66.5,66.56,101733.0,57.6208,57.6728,57.5862,57.6381,101733.0
2016-08-04 12:00:00,66.56,66.65,66.44,66.45,154517.0,57.6381,57.7161,57.5342,57.5429,154517.0
2016-08-04 12:30:00,66.45,66.47,66.37,66.38,74684.0,57.5429,57.5602,57.4736,57.4823,74684.0
2016-08-04 13:00:00,66.37,66.41,66.3,66.41,94448.0,57.4736,57.5082,57.413,57.5082,94448.0
2016-08-04 13:30:00,66.42,66.42,66.29,66.34,63628.0,57.5169,57.5169,57.4043,57.4476,63628.0
2016-08-04 14:00:00,66.35,66.38,66.28,66.3,75696.0,57.4563,57.4823,57.3957,57.413,75696.0
2016-08-04 14:30:00,66.31,66.34,66.27,66.28,74817.0,57.4216,57.4476,57.387,57.3957,74817.0
2016-08-04 15:00:00,66.27,66.36,66.26,66.3,137926.0,57.387,57.4649,57.3783,57.413,137926.0
2016-08-04 15:30:00,66.31,66.33,66.27,66.29,334289.0,57.4216,57.439,57.387,57.4043,334289.0
2016-08-05 09:30:00,66.74,66.8,66.49,66.79,143186.0,57.794,57.846,57.5775,57.8373,143186.0
2016-08-05 10:00:00,66.79,66.79,66.61,66.78,83459.0,57.8373,57.8373,57.6814,57.8286,83459.0
2016-08-05 10:30:00,66.78,66.81,66.69,66.73,55893.0,57.8286,57.8546,57.7507,57.7853,55893.0
2016-08-05 11:00:00,66.73,66.84,66.73,66.77,98652.0,57.7853,57.8806,57.7853,57.82,98652.0
2016-08-05 11:30:00,66.77,66.82,66.68,66.69,67528.0,57.82,57.8633,57.742,57.7507,67528.0
2016-08-05 12:00:00,66.69,66.76,66.65,66.71,94245.0,57.7507,57.8113,57.7161,57.768,94245.0
2016-08-05 12:30:00,66.71,66.71,66.63,66.64,43593.0,57.768,57.768,57.6987,57.7074,43593.0
2016-08-05 13:00:00,66.64,66.67,66.62,66.66,32356.0,57.7074,57.7334,57.6901,57.7247,32356.0
2016-08-05 13:30:00,66.66,66.75,66.65,66.7,54138.0,57.7247,57.8027,57.7161,57.7594,54138.0
2016-08-05 14:00:00,66.7,66.7,66.62,66.63,70405.0,57.7594,57.7594,57.6901,57.6987,70405.0
2016-08-05 14:30:00,66.63,66.68,66.59,66.6,101790.0,57.6987,57.742,57.6641,57.6728,101790.0
2016-08-05 15:00:00,66.61,66.65,66.6,66.64,111599.0,57.6814,57.7161,57.6728,57.7074,111599.0
2016-08-05 15:30:00,66.64,66.66,66.59,66.63,432111.0,57.7074,57.7247,57.6641,57.6987,432111.0
2016-08-08 09:30:00,66.58,66.76,66.52,66.69,283323.0,57.6555,57.8113,57.6035,57.7507,283323.0
2016-08-08 10:00:00,66.68,66.75,66.64,66.66,125292.0,57.742,57.8027,57.7074,57.7247,125292.0
2016-08-08 10:30:00,66.67,66.71,66.6,66.65,69429.0,57.7334,57.768,57.6728,57.7161,69429.0
2016-08-08 11:00:00,66.65,66.78,66.65,66.71,108102.0,57.7161,57.8286,57.7161,57.768,108102.0
2016-08-08 11:30:00,66.71,66.73,66.68,66.69,74347.0,57.768,57.7853,57.742,57.7507,74347.0
2016-08-08 12:00:00,66.7,66.73,66.65,66.66,89540.0,57.7594,57.7853,57.7161,57.7247,89540.0
2016-08-08 12:30:00,66.66,66.85,66.66,66.85,267500.0,57.7247,57.8893,57.7247,57.8893,267500.0
2016-08-08 13:00:00,66.85,67.11,66.85,67.11,246506.0,57.8893,58.1144,57.8893,58.1144,246506.0
2016-08-08 13:30:00,67.1,67.12,66.99,67.1,220217.0,58.1057,58.1231,58.0105,58.1057,220217.0
2016-08-08 14:00:00,67.1,67.11,66.98,67.0,191415.0,58.1057,58.1144,58.0018,58.0192,191415.0
2016-08-08 14:30:00,67.0,67.1,66.99,67.09,102290.0,58.0192,58.1057,58.0105,58.0971,102290.0
2016-08-08 15:00:00,67.08,67.09,67.0,67.06,178354.0,58.0884,58.0971,58.0192,58.0711,178354.0
2016-08-08 15:30:00,67.06,67.08,67.02,67.08,174104.0,58.0711,58.0884,58.0365,58.0884,174104.0
2016-08-09 09:30:00,66.98,67.14,66.94,67.07,94587.0,58.0018,58.1404,57.9672,58.0798,94587.0
2016-08-09 10:00:00,67.07,67.11,67.0,67.08,74426.0,58.0798,58.1144,58.0192,58.0884,74426.0
2016-08-09 10:30:00,67.09,67.19,67.08,67.12,67511.0,58.0971,58.1837,58.0884,58.1231,67511.0
2016-08-09 11:00:00,67.12,67.25,67.11,67.25,63417.0,58.1231,58.2356,58.1144,58.2356,63417.0
2016-08-09 11:30:00,67.24,67.25,67.15,67.17,45714.0,58.227,58.2356,58.149,58.1664,45714.0
2016-08-09 12:00:00,67.17,67.18,67.09,67.11,41045.0,58.1664,58.175,58.0971,58.1144,41045.0
2016-08-09 12:30:00,67.11,67.12,67.03,67.05,108199.0,58.1144,58.1231,58.0451,58.0625,108199.0
2016-08-09 13:00:00,67.06,67.08,66.95,66.97,89873.0,58.0711,58.0884,57.9759,57.9932,89873.0
2016-08-09 13:30:00,66.96,67.05,66.96,67.0,47406.0,57.9845,58.0625,57.9845,58.0192,47406.0
2016-08-09 14:00:00,67.01,67.05,66.97,66.98,57963.0,58.0278,58.0625,57.9932,58.0018,57963.0
2016-08-09 14:30:00,66.98,67.0,66.92,67.0,77244.0,58.0018,58.0192,57.9499,58.0192,77244.0
2016-08-09 15:00:00,67.0,67.03,66.98,67.01,79873.0,58.0192,58.0451,58.0018,58.0278,79873.0
2016-08-09 15:30:00,67.01,67.03,66.98,66.99,202017.0,58.0278,58.0451,58.0018,58.0105,202017.0
2016-08-10 09:30:00,66.95,67.29,66.95,67.0,243297.0,57.9759,58.2703,57.9759,58.0192,243297.0
2016-08-10 10:00:00,66.99,67.14,66.99,67.05,53690.0,58.0105,58.1404,58.0105,58.0625,53690.0
2016-08-10 10:30:00,67.06,67.09,67.01,67.07,46540.0,58.0711,58.0971,58.0278,58.0798,46540.0
2016-08-10 11:00:00,67.08,67.11,66.93,66.93,66913.0,58.0884,58.1144,57.9585,57.9585,66913.0
2016-08-10 11:30:00,66.93,67.01,66.9,66.97,63782.0,57.9585,58.0278,57.9326,57.9932,63782.0
2016-08-10 12:00:00,66.97,67.01,66.89,67.0,50524.0,57.9932,58.0278,57.9239,58.0192,50524.0
2016-08-10 12:30:00,67.0,67.06,66.99,67.02,36355.0,58.0192,58.0711,58.0105,58.0365,36355.0
2016-08-10 13:00:00,67.01,67.05,66.97,67.01,73916.0,58.0278,58.0625,57.9932,58.0278,73916.0
2016-08-10 13:30:00,67.02,67.05,66.97,67.01,40959.0,58.0365,58.0625,57.9932,58.0278,40959.0
2016-08-10 14:00:00,67.02,67.06,66.94,66.95,179932.0,58.0365,58.0711,57.9672,57.9759,179932.0
2016-08-10 14:30:00,66.96,67.04,66.95,67.02,50381.0,57.9845,58.0538,57.9759,58.0365,50381.0
2016-08-10 15:00:00,67.03,67.14,66.98,67.12,76377.0,58.0451,58.1404,58.0018,58.1231,76377.0
2016-08-10 15:30:00,67.12,67.14,67.05,67.14,178835.0,58.1231,58.1404,58.0625,58.1404,178835.0
2016-08-11 09:30:00,67.28,67.5,67.16,67.18,72509.0,58.2616,58.4521,58.1577,58.175,72509.0
2016-08-11 10:00:00,67.18,67.2,67.06,67.2,86802.0,58.175,58.1923,58.0711,58.1923,86802.0
2016-08-11 10:30:00,67.2,67.43,67.2,67.42,64737.0,58.1923,58.3915,58.1923,58.3829,64737.0
2016-08-11 11:00:00,67.42,67.45,67.31,67.33,66253.0,58.3829,58.4088,58.2876,58.3049,66253.0
2016-08-11 11:30:00,67.34,67.42,67.32,67.4,46531.0,58.3136,58.3829,58.2963,58.3655,46531.0
2016-08-11 12:00:00,67.4,67.44,67.38,67.42,45675.0,58.3655,58.4002,58.3482,58.3829,45675.0
2016-08-11 12:30:00,67.42,67.45,67.41,67.42,41121.0,58.3829,58.4088,58.3742,58.3829,41121.0
2016-08-11 13:00:00,67.43,67.49,67.42,67.44,48381.0,58.3915,58.4435,58.3829,58.4002,48381.0
2016-08-11 13:30:00,67.44,67.48,67.43,67.48,50421.0,58.4002,58.4348,58.3915,58.4348,50421.0
2016-08-11 14:00:00,67.48,67.48,67.4,67.45,60652.0,58.4348,58.4348,58.3655,58.4088,60652.0
2016-08-11 14:30:00,67.45,67.48,67.38,67.39,68623.0,58.4088,58.4348,58.3482,58.3569,68623.0
2016-08-11 15:00:00,67.4,67.44,67.34,67.44,69981.0,58.3655,58.4002,58.3136,58.4002,69981.0
2016-08-11 15:30:00,67.44,67.46,67.37,67.37,198385.0,58.4002,58.4175,58.3396,58.3396,198385.0
2016-08-12 09:30:00,67.32,67.56,67.26,67.38,136084.0,58.2963,58.5041,58.2443,58.3482,136084.0
2016-08-12 10:00:00,67.39,67.49,67.37,67.43,118193.0,58.3569,58.4435,58.3396,58.3915,118193.0
2016-08-12 10:30:00,67.43,67.48,67.42,67.45,61915.0,58.3915,58.4348,58.3829,58.4088,61915.0
2016-08-12 11:00:00,67.44,67.48,67.42,67.48,75626.0,58.4002,58.4348,58.3829,58.4348,75626.0
2016-08-12 11:30:00,67.48,67.48,67.32,67.39,85534.0,58.4348,58.4348,58.2963,58.3569,85534.0
2016-08-12 12:00:00,67.39,67.4,67.33,67.36,68275.0,58.3569,58.3655,58.3049,58.3309,68275.0
2016-08-12 12:30:00,67.35,67.4,67.27,67.28,59289.0,58.3222,58.3655,58.253,58.2616,59289.0
2016-08-12 13:00:00,67.28,67.41,67.28,67.4,86536.0,58.2616,58.3742,58.2616,58.3655,86536.0
2016-08-12 13:30:00,67.4,67.4,67.26,67.3,44543.0,58.3655,58.3655,58.2443,58.2789,44543.0
2016-08-12 14:00:00,67.3,67.37,67.29,67.32,59419.0,58.2789,58.3396,58.2703,58.2963,59419.0
2016-08-12 14:30:00,67.31,67.38,67.3,67.38,73754.0,58.2876,58.3482,58.2789,58.3482,73754.0
2016-08-12 15:00:00,67.38,67.4,67.32,67.39,87787.0,58.3482,58.3655,58.2963,58.3569,87787.0
2016-08-12 15:30:00,67.39,67.43,67.37,67.37,209783.0,58.3569,58.3915,58.3396,58.3396,209783.0
2016-08-15 09:30:00,67.4,67.6,67.37,67.51,96265.0,58.3655,58.5387,58.3396,58.4608,96265.0
2016-08-15 10:00:00,67.51,67.53,67.46,67.47,80822.0,58.4608,58.4781,58.4175,58.4262,80822.0
2016-08-15 10:30:00,67.47,67.52,67.46,67.52,56905.0,58.4262,58.4695,58.4175,58.4695,56905.0
2016-08-15 11:00:00,67.52,67.53,67.44,67.44,70107.0,58.4695,58.4781,58.4002,58.4002,70107.0
2016-08-15 11:30:00,67.44,67.45,67.35,67.37,69765.0,58.4002,58.4088,58.3222,58.3396,69765.0
2016-08-15 12:00:00,67.37,67.45,67.37,67.38,55627.0,58.3396,58.4088,58.3396,58.3482,55627.0
2016-08-15 12:30:00,67.38,67.39,67.26,67.28,37309.0,58.3482,58.3569,58.2443,58.2616,37309.0
2016-08-15 13:00:00,67.28,67.39,67.28,67.38,62764.0,58.2616,58.3569,58.2616,58.3482,62764.0
2016-08-15 13:30:00,67.39,67.42,67.35,67.37,71367.0,58.3569,58.3829,58.3222,58.3396,71367.0
2016-08-15 14:00:00,67.36,67.45,67.35,67.45,84366.0,58.3309,58.4088,58.3222,58.4088,84366.0
2016-08-15 14:30:00,67.45,67.52,67.44,67.49,75355.0,58.4088,58.4695,58.4002,58.4435,75355.0
2016-08-15 15:00:00,67.48,67.49,67.39,67.39,95236.0,58.4348,58.4435,58.3569,58.3569,95236.0
2016-08-15 15:30:00,67.4,67.43,67.33,67.35,260551.0,58.3655,58.3915,58.3049,58.3222,260551.0
2016-08-16 09:30:00,67.11,67.35,67.07,67.18,91092.0,58.1144,58.3222,58.0798,58.175,91092.0
2016-08-16 10:00:00,67.17,67.36,67.16,67.29,60430.0,58.1664,58.3309,58.1577,58.2703,60430.0
2016-08-16 10:30:00,67.29,67.37,67.21,67.23,64657.0,58.2703,58.3396,58.201,58.2183,64657.0
2016-08-16 11:00:00,67.23,67.26,67.17,67.26,85406.0,58.2183,58.2443,58.1664,58.2443,85406.0
2016-08-16 11:30:00,67.26,67.27,67.14,67.26,59803.0,58.2443,58.253,58.1404,58.2443,59803.0
2016-08-16 12:00:00,67.26,67.27,67.14,67.16,66361.0,58.2443,58.253,58.1404,58.1577,66361.0
2016-08-16 12:30:00,67.16,67.2,67.11,67.19,32806.0,58.1577,58.1923,58.1144,58.1837,32806.0
2016-08-16 13:00:00,67.2,67.21,67.08,67.14,31430.0,58.1923,58.201,58.0884,58.1404,31430.0
2016-08-16 13:30:00,67.14,67.2,67.09,67.17,48299.0,58.1404,58.1923,58.0971,58.1664,48299.0
2016-08-16 14:00:00,67.17,67.23,67.1,67.16,85664.0,58.1664,58.2183,58.1057,58.1577,85664.0
2016-08-16 14:30:00,67.17,67.21,67.06,67.19,76995.0,58.1664,58.201,58.0711,58.1837,76995.0
2016-08-16 15:00:00,67.19,67.28,67.18,67.24,102987.0,58.1837,58.2616,58.175,58.227,102987.0
2016-08-16 15:30:00,67.24,67.24,67.04,67.06,147967.0,58.227,58.227,58.0538,58.0711,147967.0
2016-08-17 09:30:00,66.98,67.45,66.79,66.79,122749.0,58.0018,58.4088,57.8373,57.8373,122749.0
2016-08-17 10:00:00,66.79,67.06,66.78,66.92,98283.0,57.8373,58.0711,57.8286,57.9499,98283.0
2016-08-17 10:30:00,66.93,66.96,66.85,66.85,90711.0,57.9585,57.9845,57.8893,57.8893,90711.0
2016-08-17 11:00:00,66.86,66.89,66.79,66.79,68629.0,57.8979,57.9239,57.8373,57.8373,68629.0
2016-08-17 11:30:00,66.8,66.87,66.79,66.86,57259.0,57.846,57.9066,57.8373,57.8979,57259.0
2016-08-17 12:00:00,66.86,66.94,66.84,66.93,44454.0,57.8979,57.9672,57.8806,57.9585,44454.0
2016-08-17 12:30:00,66.93,67.04,66.89,66.98,37818.0,57.9585,58.0538,57.9239,58.0018,37818.0
2016-08-17 13:00:00,66.98,67.01,66.94,66.99,57230.0,58.0018,58.0278,57.9672,58.0105,57230.0
2016-08-17 13:30:00,66.99,67.09,66.96,66.97,61408.0,58.0105,58.0971,57.9845,57.9932,61408.0
2016-08-17 14:00:00,66.97,67.18,66.9,67.11,90642.0,57.9932,58.175,57.9326,58.1144,90642.0
2016-08-17 14:30:00,67.12,67.16,67.06,67.13,55979.0,58.1231,58.1577,58.0711,58.1317,55979.0
2016-08-17 15:00:00,67.14,67.15,67.04,67.13,67000.0,58.1404,58.149,58.0538,58.1317,67000.0
2016-08-17 15:30:00,67.13,67.18,67.08,67.1,157572.0,58.1317,58.175,58.0884,58.1057,157572.0
2016-08-18 09:30:00,67.12,67.19,66.92,67.05,108605.0,58.1231,58.1837,57.9499,58.0625,108605.0
2016-08-18 10:00:00,67.05,67.11,67.01,67.07,83401.0,58.0625,58.1144,58.0278,58.0798,83401.0
2016-08-18 10:30:00,67.07,67.14,66.98,67.09,98385.0,58.0798,58.1404,58.0018,58.0971,98385.0
2016-08-18 11:00:00,67.1,67.14,67.06,67.13,77930.0,58.1057,58.1404,58.0711,58.1317,77930.0
2016-08-18 11:30:00,67.14,67.16,67.01,67.02,54872.0,58.1404,58.1577,58.0278,58.0365,54872.0
2016-08-18 12:00:00,67.03,67.04,66.98,67.0,37640.0,58.0451,58.0538,58.0018,58.0192,37640.0
2016-08-18 12:30:00,67.0,67.12,66.98,67.08,38386.0,58.0192,58.1231,58.0018,58.0884,38386.0
2016-08-18 13:00:00,67.08,67.16,67.07,67.13,67918.0,58.0884,58.1577,58.0798,58.1317,67918.0
2016-08-18 13:30:00,67.13,67.19,67.1,67.16,45233.0,58.1317,58.1837,58.1057,58.1577,45233.0
2016-08-18 14:00:00,67.16,67.2,67.1,67.19,65852.0,58.1577,58.1923,58.1057,58.1837,65852.0
2016-08-18 14:30:00,67.18,67.19,67.07,67.08,61334.0,58.175,58.1837,58.0798,58.0884,61334.0
2016-08-18 15:00:00,67.09,67.2,67.08,67.12,62340.0,58.0971,58.1923,58.0884,58.1231,62340.0
2016-08-18 15:30:00,67.12,67.14,67.06,67.12,216255.0,58.1231,58.1404,58.0711,58.1231,216255.0
2016-08-19 09:30:00,66.86,67.04,66.62,66.64,199274.0,57.8979,58.0538,57.6901,57.7074,199274.0
2016-08-19 10:00:00,66.66,66.8,66.65,66.8,95898.0,57.7247,57.846,57.7161,57.846,95898.0
2016-08-19 10:30:00,66.8,66.8,66.69,66.71,95406.0,57.846,57.846,57.7507,57.768,95406.0
2016-08-19 11:00:00,66.71,66.85,66.7,66.83,49570.0,57.768,57.8893,57.7594,57.8719,49570.0
2016-08-19 11:30:00,66.84,66.94,66.78,66.91,66300.0,57.8806,57.9672,57.8286,57.9412,66300.0
2016-08-19 12:00:00,66.91,66.92,66.8,66.9,66032.0,57.9412,57.9499,57.846,57.9326,66032.0
2016-08-19 12:30:00,66.9,66.92,66.8,66.83,33057.0,57.9326,57.9499,57.846,57.8719,33057.0
2016-08-19 13:00:00,66.83,66.89,66.8,66.88,82124.0,57.8719,57.9239,57.846,57.9152,82124.0
2016-08-19 13:30:00,66.88,66.94,66.81,66.91,38981.0,57.9152,57.9672,57.8546,57.9412,38981.0
2016-08-19 14:00:00,66.91,66.96,66.89,66.92,38841.0,57.9412,57.9845,57.9239,57.9499,38841.0
2016-08-19 14:30:00,66.93,67.07,66.93,67.06,44414.0,57.9585,58.0798,57.9585,58.0711,44414.0
2016-08-19 15:00:00,67.06,67.09,67.04,67.09,41580.0,58.0711,58.0971,58.0538,58.0971,41580.0
2016-08-19 15:30:00,67.09,67.09,67.03,67.06,208121.0,58.0971,58.0971,58.0451,58.0711,208121.0
2016-08-22 09:30:00,66.89,67.05,66.83,67.05,67941.0,57.9239,58.0625,57.8719,58.0625,67941.0
2016-08-22 10:00:00,67.06,67.11,66.97,67.08,38464.0,58.0711,58.1144,57.9932,58.0884,38464.0
2016-08-22 10:30:00,67.08,67.17,67.06,67.16,36713.0,58.0884,58.1664,58.0711,58.1577,36713.0
2016-08-22 11:00:00,67.17,67.25,67.15,67.19,56218.0,58.1664,58.2356,58.149,58.1837,56218.0
2016-08-22 11:30:00,67.18,67.31,67.15,67.29,40903.0,58.175,58.2876,58.149,58.2703,40903.0
2016-08-22 12:00:00,67.3,67.47,67.24,67.46,34801.0,58.2789,58.4262,58.227,58.4175,34801.0
2016-08-22 12:30:00,67.46,67.47,67.35,67.42,40971.0,58.4175,58.4262,58.3222,58.3829,40971.0
2016-08-22 13:00:00,67.42,67.42,67.19,67.2,46010.0,58.3829,58.3829,58.1837,58.1923,46010.0
2016-08-22 13:30:00,67.21,67.31,67.16,67.28,38546.0,58.201,58.2876,58.1577,58.2616,38546.0
2016-08-22 14:00:00,67.29,67.35,67.29,67.31,45124.0,58.2703,58.3222,58.2703,58.2876,45124.0
2016-08-22 14:30:00,67.31,67.41,67.28,67.36,38903.0,58.2876,58.3742,58.2616,58.3309,38903.0
2016-08-22 15:00:00,67.35,67.38,67.32,67.34,26002.0,58.3222,58.3482,58.2963,58.3136,26002.0
2016-08-22 15:30:00,67.34,67.35,67.27,67.31,106912.0,58.3136,58.3222,58.253,58.2876,106912.0
2016-08-23 09:30:00,67.45,67.68,67.36,67.41,95590.0,58.4088,58.608,58.3309,58.3742,95590.0
2016-08-23 10:00:00,67.42,67.45,67.31,67.31,37785.0,58.3829,58.4088,58.2876,58.2876,37785.0
2016-08-23 10:30:00,67.29,67.33,67.24,67.28,39363.0,58.2703,58.3049,58.227,58.2616,39363.0
2016-08-23 11:00:00,67.28,67.28,67.13,67.16,49355.0,58.2616,58.2616,58.1317,58.1577,49355.0
2016-08-23 11:30:00,67.15,67.21,67.14,67.2,61371.0,58.149,58.201,58.1404,58.1923,61371.0
2016-08-23 12:00:00,67.21,67.22,67.14,67.17,60434.0,58.201,58.2097,58.1404,58.1664,60434.0
2016-08-23 12:30:00,67.17,67.2,67.12,67.2,40383.0,58.1664,58.1923,58.1231,58.1923,40383.0
2016-08-23 13:00:00,67.2,67.3,67.17,67.22,42429.0,58.1923,58.2789,58.1664,58.2097,42429.0
2016-08-23 13:30:00,67.23,67.23,67.16,67.2,57117.0,58.2183,58.2183,58.1577,58.1923,57117.0
2016-08-23 14:00:00,67.19,67.2,67.09,67.16,60523.0,58.1837,58.1923,58.0971,58.1577,60523.0
2016-08-23 14:30:00,67.16,67.19,67.05,67.06,59672.0,58.1577,58.1837,58.0625,58.0711,59672.0
2016-08-23 15:00:00,67.06,67.12,67.05,67.12,58336.0,58.0711,58.1231,58.0625,58.1231,58336.0
2016-08-23 15:30:00,67.12,67.19,67.1,67.15,214308.0,58.1231,58.1837,58.1057,58.149,214308.0
2016-08-24 09:30:00,67.03,67.17,66.83,66.88,76331.0,58.0451,58.1664,57.8719,57.9152,76331.0
2016-08-24 10:00:00,66.89,66.93,66.83,66.91,57801.0,57.9239,57.9585,57.8719,57.9412,57801.0
2016-08-24 10:30:00,66.9,66.94,66.83,66.92,48994.0,57.9326,57.9672,57.8719,57.9499,48994.0
2016-08-24 11:00:00,66.93,66.99,66.88,66.95,56753.0,57.9585,58.0105,57.9152,57.9759,56753.0
2016-08-24 11:30:00,66.95,67.01,66.92,66.96,48661.0,57.9759,58.0278,57.9499,57.9845,48661.0
2016-08-24 12:00:00,66.97,67.07,66.96,67.03,41491.0,57.9932,58.0798,57.9845,58.0451,41491.0
2016-08-24 12:30:00,67.03,67.1,67.02,67.1,57901.0,58.0451,58.1057,58.0365,58.1057,57901.0
2016-08-24 13:00:00,67.1,67.14,67.07,67.1,50102.0,58.1057,58.1404,58.0798,58.1057,50102.0
2016-08-24 13:30:00,67.09,67.15,67.08,67.13,59342.0,58.0971,58.149,58.0884,58.1317,59342.0
2016-08-24 14:00:00,67.14,67.16,67.1,67.15,65585.0,58.1404,58.1577,58.1057,58.149,65585.0
2016-08-24 14:30:00,67.15,67.29,67.14,67.28,89127.0,58.149,58.2703,58.1404,58.2616,89127.0
2016-08-24 15:00:00,67.28,67.3,67.18,67.19,74519.0,58.2616,58.2789,58.175,58.1837,74519.0
2016-08-24 15:30:00,67.19,67.2,67.05,67.17,139374.0,58.1837,58.1923,58.0625,58.1664,139374.0
2016-08-25 09:30:00,66.94,67.36,66.94,67.31,65549.0,57.9672,58.3309,57.9672,58.2876,65549.0
2016-08-25 10:00:00,67.32,67.54,67.32,67.53,84024.0,58.2963,58.4868,58.2963,58.4781,84024.0
2016-08-25 10:30:00,67.52,67.69,67.49,67.67,84060.0,58.4695,58.6167,58.4435,58.5993,84060.0
2016-08-25 11:00:00,67.67,67.78,67.66,67.74,125485.0,58.5993,58.6946,58.5907,58.66,125485.0
2016-08-25 11:30:00,67.74,67.82,67.7,67.75,66158.0,58.66,58.7292,58.6253,58.6686,66158.0
2016-08-25 12:00:00,67.75,67.76,67.63,67.69,80073.0,58.6686,58.6773,58.5647,58.6167,80073.0
2016-08-25 12:30:00,67.69,67.75,67.67,67.7,82403.0,58.6167,58.6686,58.5993,58.6253,82403.0
2016-08-25 13:00:00,67.7,67.71,67.61,67.64,88323.0,58.6253,58.634,58.5474,58.5734,88323.0
2016-08-25 13:30:00,67.65,67.68,67.54,67.61,116592.0,58.582,58.608,58.4868,58.5474,116592.0
2016-08-25 14:00:00,67.61,67.77,67.57,67.65,336945.0,58.5474,58.6859,58.5127,58.582,336945.0
2016-08-25 14:30:00,67.64,67.65,67.58,67.64,70758.0,58.5734,58.582,58.5214,58.5734,70758.0
2016-08-25 15:00:00,67.64,67.64,67.57,67.59,101348.0,58.5734,58.5734,58.5127,58.5301,101348.0
2016-08-25 15:30:00,67.59,67.63,67.52,67.61,273969.0,58.5301,58.5647,58.4695,58.5474,273969.0
2016-08-26 09:30:00,67.32,67.91,67.32,67.88,94447.0,58.2963,58.8072,58.2963,58.7812,94447.0
2016-08-26 10:00:00,67.87,68.05,67.6,67.97,146750.0,58.7725,58.9284,58.5387,58.8591,146750.0
2016-08-26 10:30:00,67.98,68.0,67.78,67.81,183157.0,58.8678,58.8851,58.6946,58.7206,183157.0
2016-08-26 11:00:00,67.82,67.85,67.67,67.72,175575.0,58.7292,58.7552,58.5993,58.6426,175575.0
2016-08-26 11:30:00,67.72,67.77,67.24,67.25,106405.0,58.6426,58.6859,58.227,58.2356,106405.0
2016-08-26 12:00:00,67.24,67.24,67.04,67.11,101127.0,58.227,58.227,58.0538,58.1144,101127.0
2016-08-26 12:30:00,67.1,67.31,67.08,67.26,47255.0,58.1057,58.2876,58.0884,58.2443,47255.0
2016-08-26 13:00:00,67.26,67.28,67.08,67.14,46655.0,58.2443,58.2616,58.0884,58.1404,46655.0
2016-08-26 13:30:00,67.15,67.17,66.94,67.01,89960.0,58.149,58.1664,57.9672,58.0278,89960.0
2016-08-26 14:00:00,67.0,67.1,66.9,66.99,93428.0,58.0192,58.1057,57.9326,58.0105,93428.0
2016-08-26 14:30:00,66.99,67.1,66.95,67.09,64857.0,58.0105,58.1057,57.9759,58.0971,64857.0
2016-08-26 15:00:00,67.08,67.29,67.07,67.26,84396.0,58.0884,58.2703,58.0798,58.2443,84396.0
2016-08-26 15:30:00,67.26,67.31,67.18,67.19,284384.0,58.2443,58.2876,58.175,58.1837,284384.0
2016-08-29 09:30:00,67.23,67.85,67.23,67.72,143006.0,58.2183,58.7552,58.2183,58.6426,143006.0
2016-08-29 10:00:00,67.73,67.89,67.69,67.88,84791.0,58.6513,58.7899,58.6167,58.7812,84791.0
2016-08-29 10:30:00,67.89,68.0,67.88,67.97,102689.0,58.7899,58.8851,58.7812,58.8591,102689.0
2016-08-29 11:00:00,67.98,68.14,67.98,68.07,81215.0,58.8678,59.0063,58.8678,58.9457,81215.0
2016-08-29 11:30:00,68.06,68.15,68.04,68.08,81213.0,58.9371,59.015,58.9197,58.9544,81213.0
2016-08-29 12:00:00,68.09,68.14,68.0,68.02,70515.0,58.963,59.0063,58.8851,58.9024,70515.0
2016-08-29 12:30:00,68.02,68.06,67.99,68.03,35522.0,58.9024,58.9371,58.8765,58.9111,35522.0
2016-08-29 13:00:00,68.04,68.07,67.99,68.0,44790.0,58.9197,58.9457,58.8765,58.8851,44790.0
2016-08-29 13:30:00,68.0,68.07,67.99,68.05,33690.0,58.8851,58.9457,58.8765,58.9284,33690.0
2016-08-29 14:00:00,68.06,68.07,67.95,68.0,52671.0,58.9371,58.9457,58.8418,58.8851,52671.0
2016-08-29 14:30:00,68.0,68.01,67.93,67.98,58616.0,58.8851,58.8938,58.8245,58.8678,58616.0
2016-08-29 15:00:00,67.98,67.99,67.9,67.92,47703.0,58.8678,58.8765,58.7985,58.8158,47703.0
2016-08-29 15:30:00,67.92,67.96,67.89,67.92,163814.0,58.8158,58.8505,58.7899,58.8158,163814.0
2016-08-30 09:30:00,68.06,68.1,67.88,67.88,81574.0,58.9371,58.9717,58.7812,58.7812,81574.0
2016-08-30 10:00:00,67.89,67.92,67.66,67.69,82301.0,58.7899,58.8158,58.5907,58.6167,82301.0
2016-08-30 10:30:00,67.69,67.73,67.48,67.52,145283.0,58.6167,58.6513,58.4348,58.4695,145283.0
2016-08-30 11:00:00,67.51,67.56,67.43,67.46,60412.0,58.4608,58.5041,58.3915,58.4175,60412.0
2016-08-30 11:30:00,67.46,67.52,67.41,67.49,93634.0,58.4175,58.4695,58.3742,58.4435,93634.0
2016-08-30 12:00:00,67.49,67.53,67.44,67.5,60845.0,58.4435,58.4781,58.4002,58.4521,60845.0
2016-08-30 12:30:00,67.5,67.58,67.49,67.51,42721.0,58.4521,58.5214,58.4435,58.4608,42721.0
2016-08-30 13:00:00,67.5,67.61,67.48,67.51,61053.0,58.4521,58.5474,58.4348,58.4608,61053.0
2016-08-30 13:30:00,67.51,67.53,67.48,67.52,54550.0,58.4608,58.4781,58.4348,58.4695,54550.0
2016-08-30 14:00:00,67.51,67.51,67.37,67.42,61505.0,58.4608,58.4608,58.3396,58.3829,61505.0
2016-08-30 14:30:00,67.42,67.49,67.38,67.48,182251.0,58.3829,58.4435,58.3482,58.4348,182251.0
2016-08-30 15:00:00,67.49,67.67,67.47,67.64,119635.0,58.4435,58.5993,58.4262,58.5734,119635.0
2016-08-30 15:30:00,67.65,67.72,67.62,67.72,153886.0,58.582,58.6426,58.556,58.6426,153886.0
2016-08-31 09:30:00,67.74,67.8,67.55,67.79,57661.0,58.66,58.7119,58.4954,58.7033,57661.0
2016-08-31 10:00:00,67.78,67.82,67.61,67.64,66484.0,58.6946,58.7292,58.5474,58.5734,66484.0
2016-08-31 10:30:00,67.64,67.67,67.52,67.54,65621.0,58.5734,58.5993,58.4695,58.4868,65621.0
2016-08-31 11:00:00,67.54,67.64,67.53,67.58,49728.0,58.4868,58.5734,58.4781,58.5214,49728.0
2016-08-31 11:30:00,67.59,67.64,67.56,67.57,45970.0,58.5301,58.5734,58.5041,58.5127,45970.0
2016-08-31 12:00:00,67.57,67.58,67.4,67.4,44791.0,58.5127,58.5214,58.3655,58.3655,44791.0
2016-08-31 12:30:00,67.4,67.43,67.33,67.35,52286.0,58.3655,58.3915,58.3049,58.3222,52286.0
2016-08-31 13:00:00,67.35,67.39,67.29,67.38,55924.0,58.3222,58.3569,58.2703,58.3482,55924.0
2016-08-31 13:30:00,67.39,67.52,67.37,67.5,50527.0,58.3569,58.4695,58.3396,58.4521,50527.0
2016-08-31 14:00:00,67.51,67.6,67.49,67.53,44234.0,58.4608,58.5387,58.4435,58.4781,44234.0
2016-08-31 14:30:00,67.53,67.53,67.46,67.5,52646.0,58.4781,58.4781,58.4175,58.4521,52646.0
2016-08-31 15:00:00,67.49,67.61,67.49,67.58,81087.0,58.4435,58.5474,58.4435,58.5214,81087.0
2016-08-31 15:30:00,67.58,67.7,67.54,67.62,391374.0,58.5214,58.6253,58.4868,58.556,391374.0
2016-09-01 09:30:00,67.77,68.1,67.59,67.82,89107.0,58.6859,58.9717,58.5301,58.7292,89107.0
2016-09-01 10:00:00,67.81,68.0,67.71,67.72,65770.0,58.7206,58.8851,58.634,58.6426,65770.0
2016-09-01 10:30:00,67.71,67.71,67.46,67.46,72228.0,58.634,58.634,58.4175,58.4175,72228.0
2016-09-01 11:00:00,67.46,67.57,67.36,67.47,65706.0,58.4175,58.5127,58.3309,58.4262,65706.0
2016-09-01 11:30:00,67.48,67.52,67.4,67.51,37333.0,58.4348,58.4695,58.3655,58.4608,37333.0
2016-09-01 12:00:00,67.51,67.77,67.48,67.74,57121.0,58.4608,58.6859,58.4348,58.66,57121.0
2016-09-01 12:30:00,67.75,67.83,67.7,67.72,102739.0,58.6686,58.7379,58.6253,58.6426,102739.0
2016-09-01 13:00:00,67.73,67.87,67.69,67.83,42897.0,58.6513,58.7725,58.6167,58.7379,42897.0
2016-09-01 13:30:00,67.84,67.84,67.77,67.8,85881.0,58.7466,58.7466,58.6859,58.7119,85881.0
2016-09-01 14:00:00,67.8,67.8,67.6,67.76,68924.0,58.7119,58.7119,58.5387,58.6773,68924.0
2016-09-01 14:30:00,67.77,67.82,67.71,67.75,120109.0,58.6859,58.7292,58.634,58.6686,120109.0
2016-09-01 15:00:00,67.75,67.79,67.66,67.77,63972.0,58.6686,58.7033,58.5907,58.6859,63972.0
2016-09-01 15:30:00,67.77,67.82,67.73,67.78,365132.0,58.6859,58.7292,58.6513,58.6946,365132.0
2016-09-02 09:30:00,68.07,68.25,67.98,68.0,115249.0,58.9457,59.1016,58.8678,58.8851,115249.0
2016-09-02 10:00:00,68.0,68.05,67.86,67.92,63659.0,58.8851,58.9284,58.7639,58.8158,63659.0
2016-09-02 10:30:00,67.92,68.03,67.89,67.93,45998.0,58.8158,58.9111,58.7899,58.8245,45998.0
2016-09-02 11:00:00,67.93,68.0,67.91,67.95,34254.0,58.8245,58.8851,58.8072,58.8418,34254.0
2016-09-02 11:30:00,67.95,67.99,67.92,67.94,28744.0,58.8418,58.8765,58.8158,58.8332,28744.0
2016-09-02 12:00:00,67.94,67.98,67.81,67.9,33527.0,58.8332,58.8678,58.7206,58.7985,33527.0
2016-09-02 12:30:00,67.9,67.96,67.88,67.92,18486.0,58.7985,58.8505,58.7812,58.8158,18486.0
2016-09-02 13:00:00,67.92,68.0,67.91,67.96,24957.0,58.8158,58.8851,58.8072,58.8505,24957.0
2016-09-02 13:30:00,67.95,67.99,67.9,67.97,29848.0,58.8418,58.8765,58.7985,58.8591,29848.0
2016-09-02 14:00:00,67.97,68.11,67.97,68.1,35225.0,58.8591,58.9804,58.8591,58.9717,35225.0
2016-09-02 14:30:00,68.1,68.21,68.1,68.2,46125.0,58.9717,59.067,58.9717,59.0583,46125.0
2016-09-02 15:00:00,68.2,68.26,68.17,68.26,52994.0,59.0583,59.1103,59.0323,59.1103,52994.0
2016-09-02 15:30:00,68.25,68.32,68.23,68.3,159757.0,59.1016,59.1622,59.0843,59.1449,159757.0
2016-09-06 09:30:00,68.3,68.33,67.6,68.11,106308.0,59.1449,59.1709,58.5387,58.9804,106308.0
2016-09-06 10:00:00,68.11,68.11,67.85,67.92,103770.0,58.9804,58.9804,58.7552,58.8158,103770.0
2016-09-06 10:30:00,67.93,68.1,67.93,68.06,50093.0,58.8245,58.9717,58.8245,58.9371,50093.0
2016-09-06 11:00:00,68.06,68.21,68.0,68.19,44021.0,58.9371,59.067,58.8851,59.0496,44021.0
2016-09-06 11:30:00,68.19,68.3,68.15,68.2,69693.0,59.0496,59.1449,59.015,59.0583,69693.0
2016-09-06 12:00:00,68.2,68.24,68.16,68.19,33003.0,59.0583,59.0929,59.0237,59.0496,33003.0
2016-09-06 12:30:00,68.2,68.24,68.12,68.13,59471.0,59.0583,59.0929,58.989,58.9977,59471.0
2016-09-06 13:00:00,68.13,68.16,68.08,68.08,45435.0,58.9977,59.0237,58.9544,58.9544,45435.0
2016-09-06 13:30:00,68.08,68.15,68.08,68.09,63005.0,58.9544,59.015,58.9544,58.963,63005.0
2016-09-06 14:00:00,68.09,68.12,68.02,68.09,110778.0,58.963,58.989,58.9024,58.963,110778.0
2016-09-06 14:30:00,68.1,68.14,68.04,68.13,111909.0,58.9717,59.0063,58.9197,58.9977,111909.0
2016-09-06 15:00:00,68.13,68.15,68.09,68.12,107233.0,58.9977,59.015,58.963,58.989,107233.0
2016-09-06 15:30:00,68.11,68.17,68.08,68.16,543410.0,58.9804,59.0323,58.9544,59.0237,543410.0
2016-09-07 09:30:00,67.93,68.18,67.93,68.15,139616.0,58.8245,59.041,58.8245,59.015,139616.0
2016-09-07 10:00:00,68.16,68.17,68.06,68.09,100435.0,59.0237,59.0323,58.9371,58.963,100435.0
2016-09-07 10:30:00,68.1,68.14,67.99,68.03,85257.0,58.9717,59.0063,58.8765,58.9111,85257.0
2016-09-07 11:00:00,68.02,68.02,67.92,67.96,63302.0,58.9024,58.9024,58.8158,58.8505,63302.0
2016-09-07 11:30:00,67.97,68.02,67.94,68.02,39260.0,58.8591,58.9024,58.8332,58.9024,39260.0
2016-09-07 12:00:00,68.02,68.12,68.02,68.12,71128.0,58.9024,58.989,58.9024,58.989,71128.0
2016-09-07 12:30:00,68.12,68.17,68.03,68.06,239888.0,58.989,59.0323,58.9111,58.9371,239888.0
2016-09-07 13:00:00,68.06,68.11,68.04,68.1,42510.0,58.9371,58.9804,58.9197,58.9717,42510.0
2016-09-07 13:30:00,68.09,68.16,68.09,68.1,67677.0,58.963,59.0237,58.963,58.9717,67677.0
2016-09-07 14:00:00,68.1,68.14,68.06,68.12,84936.0,58.9717,59.0063,58.9371,58.989,84936.0
2016-09-07 14:30:00,68.12,68.2,68.12,68.14,191979.0,58.989,59.0583,58.989,59.0063,191979.0
2016-09-07 15:00:00,68.15,68.16,68.07,68.07,110062.0,59.015,59.0237,58.9457,58.9457,110062.0
2016-09-07 15:30:00,68.08,68.13,68.03,68.09,271723.0,58.9544,58.9977,58.9111,58.963,271723.0
2016-09-08 09:30:00,67.97,68.1,67.82,68.0,167185.0,58.8591,58.9717,58.7292,58.8851,167185.0
2016-09-08 10:00:00,68.0,68.09,67.97,68.0,129475.0,58.8851,58.963,58.8591,58.8851,129475.0
2016-09-08 10:30:00,68.01,68.07,67.95,68.02,151622.0,58.8938,58.9457,58.8418,58.9024,151622.0
2016-09-08 11:00:00,68.03,68.12,68.03,68.06,82402.0,58.9111,58.989,58.9111,58.9371,82402.0
2016-09-08 11:30:00,68.06,68.1,67.99,68.03,90427.0,58.9371,58.9717,58.8765,58.9111,90427.0
2016-09-08 12:00:00,68.03,68.04,67.94,67.96,50851.0,58.9111,58.9197,58.8332,58.8505,50851.0
2016-09-08 12:30:00,67.95,67.98,67.91,67.95,48781.0,58.8418,58.8678,58.8072,58.8418,48781.0
2016-09-08 13:00:00,67.95,67.96,67.88,67.89,40733.0,58.8418,58.8505,58.7812,58.7899,40733.0
2016-09-08 13:30:00,67.89,67.93,67.87,67.92,39422.0,58.7899,58.8245,58.7725,58.8158,39422.0
2016-09-08 14:00:00,67.93,67.97,67.89,67.93,68286.0,58.8245,58.8591,58.7899,58.8245,68286.0
2016-09-08 14:30:00,67.92,67.99,67.91,67.98,72506.0,58.8158,58.8765,58.8072,58.8678,72506.0
2016-09-08 15:00:00,67.98,67.99,67.91,67.91,77427.0,58.8678,58.8765,58.8072,58.8072,77427.0
2016-09-08 15:30:00,67.91,67.97,67.88,67.93,327537.0,58.8072,58.8591,58.7812,58.8245,327537.0
2016-09-09 09:30:00,67.54,67.54,66.91,66.97,160596.0,58.4868,58.4868,57.9412,57.9932,160596.0
2016-09-09 10:00:00,66.98,67.16,66.84,67.1,130526.0,58.0018,58.1577,57.8806,58.1057,130526.0
2016-09-09 10:30:00,67.11,67.12,66.92,67.11,240001.0,58.1144,58.1231,57.9499,58.1144,240001.0
2016-09-09 11:00:00,67.11,67.23,67.05,67.22,128421.0,58.1144,58.2183,58.0625,58.2097,128421.0
2016-09-09 11:30:00,67.22,67.23,66.96,66.99,100253.0,58.2097,58.2183,57.9845,58.0105,100253.0
2016-09-09 12:00:00,66.98,67.01,66.88,66.98,70203.0,58.0018,58.0278,57.9152,58.0018,70203.0
2016-09-09 12:30:00,66.98,67.01,66.91,67.0,63970.0,58.0018,58.0278,57.9412,58.0192,63970.0
2016-09-09 13:00:00,67.01,67.01,66.8,66.85,88662.0,58.0278,58.0278,57.846,57.8893,88662.0
2016-09-09 13:30:00,66.85,66.85,66.7,66.74,80559.0,57.8893,57.8893,57.7594,57.794,80559.0
2016-09-09 14:00:00,66.74,66.74,66.47,66.69,158388.0,57.794,57.794,57.5602,57.7507,158388.0
2016-09-09 14:30:00,66.68,66.72,66.45,66.48,140062.0,57.742,57.7767,57.5429,57.5689,140062.0
2016-09-09 15:00:00,66.49,66.5,66.36,66.42,161378.0,57.5775,57.5862,57.4649,57.5169,161378.0
2016-09-09 15:30:00,66.42,66.44,65.99,66.0,458464.0,57.5169,57.5342,57.1445,57.1532,458464.0
2016-09-12 09:30:00,65.69,66.17,65.65,66.07,240445.0,56.8847,57.3004,56.8501,57.2138,240445.0
2016-09-12 10:00:00,66.06,66.44,66.04,66.42,160000.0,57.2052,57.5342,57.1878,57.5169,160000.0
2016-09-12 10:30:00,66.41,66.42,66.13,66.18,88805.0,57.5082,57.5169,57.2658,57.3091,88805.0
2016-09-12 11:00:00,66.18,66.26,66.1,66.21,88349.0,57.3091,57.3783,57.2398,57.335,88349.0
2016-09-12 11:30:00,66.21,66.34,66.15,66.3,81246.0,57.335,57.4476,57.2831,57.413,81246.0
2016-09-12 12:00:00,66.31,66.49,66.28,66.48,73697.0,57.4216,57.5775,57.3957,57.5689,73697.0
2016-09-12 12:30:00,66.49,66.8,66.49,66.78,86559.0,57.5775,57.846,57.5775,57.8286,86559.0
2016-09-12 13:00:00,66.77,66.94,66.57,66.59,123636.0,57.82,57.9672,57.6468,57.6641,123636.0
2016-09-12 13:30:00,66.61,66.9,66.54,66.88,97756.0,57.6814,57.9326,57.6208,57.9152,97756.0
2016-09-12 14:00:00,66.88,67.11,66.86,66.98,104094.0,57.9152,58.1144,57.8979,58.0018,104094.0
2016-09-12 14:30:00,66.98,67.16,66.97,67.06,124734.0,58.0018,58.1577,57.9932,58.0711,124734.0
2016-09-12 15:00:00,67.07,67.14,67.01,67.08,176792.0,58.0798,58.1404,58.0278,58.0884,176792.0
2016-09-12 15:30:00,67.08,67.31,67.08,67.18,363977.0,58.0884,58.2876,58.0884,58.175,363977.0
2016-09-13 09:30:00,66.56,66.81,66.45,66.61,167502.0,57.6381,57.8546,57.5429,57.6814,167502.0
2016-09-13 10:00:00,66.6,66.69,66.53,66.55,176558.0,57.6728,57.7507,57.6122,57.6295,176558.0
2016-09-13 10:30:00,66.55,66.68,66.43,66.45,247165.0,57.6295,57.742,57.5256,57.5429,247165.0
2016-09-13 11:00:00,66.45,66.45,66.26,66.39,126374.0,57.5429,57.5429,57.3783,57.4909,126374.0
2016-09-13 11:30:00,66.39,66.47,66.26,66.42,88330.0,57.4909,57.5602,57.3783,57.5169,88330.0
2016-09-13 12:00:00,66.42,66.58,66.36,66.41,111079.0,57.5169,57.6555,57.4649,57.5082,111079.0
2016-09-13 12:30:00,66.4,66.4,66.2,66.28,125655.0,57.4996,57.4996,57.3264,57.3957,125655.0
2016-09-13 13:00:00,66.28,66.59,66.17,66.55,107327.0,57.3957,57.6641,57.3004,57.6295,107327.0
2016-09-13 13:30:00,66.54,66.62,66.22,66.29,182712.0,57.6208,57.6901,57.3437,57.4043,182712.0
2016-09-13 14:00:00,66.28,66.4,66.25,66.25,90602.0,57.3957,57.4996,57.3697,57.3697,90602.0
2016-09-13 14:30:00,66.25,66.44,66.18,66.26,88819.0,57.3697,57.5342,57.3091,57.3783,88819.0
2016-09-13 15:00:00,66.26,66.38,66.13,66.36,150397.0,57.3783,57.4823,57.2658,57.4649,150397.0
2016-09-13 15:30:00,66.37,66.43,66.12,66.13,575352.0,57.4736,57.5256,57.2571,57.2658,575352.0
2016-09-14 09:30:00,66.17,66.35,65.99,66.13,166122.0,57.3004,57.4563,57.1445,57.2658,166122.0
2016-09-14 10:00:00,66.12,66.22,66.08,66.2,141983.0,57.2571,57.3437,57.2225,57.3264,141983.0
2016-09-14 10:30:00,66.21,66.31,66.05,66.05,87482.0,57.335,57.4216,57.1965,57.1965,87482.0
2016-09-14 11:00:00,66.06,66.12,65.97,66.05,102764.0,57.2052,57.2571,57.1272,57.1965,102764.0
2016-09-14 11:30:00,66.05,66.11,65.97,66.07,104009.0,57.1965,57.2485,57.1272,57.2138,104009.0
2016-09-14 12:00:00,66.08,66.18,66.05,66.15,92635.0,57.2225,57.3091,57.1965,57.2831,92635.0
2016-09-14 12:30:00,66.15,66.19,66.01,66.03,64308.0,57.2831,57.3177,57.1619,57.1792,64308.0
2016-09-14 13:00:00,66.03,66.12,66.01,66.09,92483.0,57.1792,57.2571,57.1619,57.2311,92483.0
2016-09-14 13:30:00,66.09,66.12,65.97,65.99,91056.0,57.2311,57.2571,57.1272,57.1445,91056.0
2016-09-14 14:00:00,65.99,66.03,65.8,65.87,82228.0,57.1445,57.1792,56.98,57.0406,82228.0
2016-09-14 14:30:00,65.87,65.97,65.82,65.91,85730.0,57.0406,57.1272,56.9973,57.0753,85730.0
2016-09-14 15:00:00,65.91,65.92,65.59,65.6,102919.0,57.0753,57.0839,56.7982,56.8068,102919.0
2016-09-14 15:30:00,65.6,65.83,65.6,65.82,295559.0,56.8068,57.006,56.8068,56.9973,295559.0
2016-09-15 09:30:00,65.8,66.0,65.71,65.95,102966.0,56.98,57.1532,56.9021,57.1099,102966.0
2016-09-15 10:00:00,65.94,66.2,65.88,66.12,59118.0,57.1012,57.3264,57.0493,57.2571,59118.0
2016-09-15 10:30:00,66.13,66.23,66.05,66.22,58817.0,57.2658,57.3524,57.1965,57.3437,58817.0
2016-09-15 11:00:00,66.23,66.3,66.16,66.28,73362.0,57.3524,57.413,57.2917,57.3957,73362.0
2016-09-15 11:30:00,66.29,66.32,66.24,66.26,66177.0,57.4043,57.4303,57.361,57.3783,66177.0
2016-09-15 12:00:00,66.27,66.33,66.21,66.25,44346.0,57.387,57.439,57.335,57.3697,44346.0
2016-09-15 12:30:00,66.26,66.26,66.13,66.21,50926.0,57.3783,57.3783,57.2658,57.335,50926.0
2016-09-15 13:00:00,66.22,66.38,66.21,66.28,66632.0,57.3437,57.4823,57.335,57.3957,66632.0
2016-09-15 13:30:00,66.28,66.5,66.28,66.49,50268.0,57.3957,57.5862,57.3957,57.5775,50268.0
2016-09-15 14:00:00,66.5,66.54,66.44,66.54,121275.0,57.5862,57.6208,57.5342,57.6208,121275.0
2016-09-15 14:30:00,66.54,66.57,66.48,66.5,78944.0,57.6208,57.6468,57.5689,57.5862,78944.0
2016-09-15 15:00:00,66.51,66.54,66.42,66.48,77354.0,57.5948,57.6208,57.5169,57.5689,77354.0
2016-09-15 15:30:00,66.48,66.57,66.4,66.41,245487.0,57.5689,57.6468,57.4996,57.5082,245487.0
2016-09-16 09:30:00,66.12,66.12,65.5,65.72,506009.0,57.2571,57.2571,56.7202,56.9107,506009.0
2016-09-16 10:00:00,65.71,65.72,65.48,65.57,114023.0,56.9021,56.9107,56.7029,56.7808,114023.0
2016-09-16 10:30:00,65.56,65.83,65.52,65.76,196203.0,56.7722,57.006,56.7375,56.9454,196203.0
2016-09-16 11:00:00,65.76,65.83,65.71,65.76,118169.0,56.9454,57.006,56.9021,56.9454,118169.0
2016-09-16 11:30:00,65.76,66.04,65.75,66.04,74206.0,56.9454,57.1878,56.9367,57.1878,74206.0
2016-09-16 12:00:00,66.03,66.16,66.01,66.11,67870.0,57.1792,57.2917,57.1619,57.2485,67870.0
2016-09-16 12:30:00,66.11,66.15,65.97,65.98,129496.0,57.2485,57.2831,57.1272,57.1359,129496.0
2016-09-16 13:00:00,65.97,66.01,65.92,65.95,53239.0,57.1272,57.1619,57.0839,57.1099,53239.0
2016-09-16 13:30:00,65.95,65.97,65.81,65.9,53170.0,57.1099,57.1272,56.9887,57.0666,53170.0
2016-09-16 14:00:00,65.89,66.02,65.85,65.96,67994.0,57.0579,57.1705,57.0233,57.1186,67994.0
2016-09-16 14:30:00,65.97,66.06,65.92,65.94,84241.0,57.1272,57.2052,57.0839,57.1012,84241.0
2016-09-16 15:00:00,65.93,66.02,65.92,65.97,62206.0,57.0926,57.1705,57.0839,57.1272,62206.0
2016-09-16 15:30:00,65.96,66.06,65.91,65.91,272313.0,57.1186,57.2052,57.0753,57.0753,272313.0
2016-09-19 09:30:00,66.22,66.44,66.13,66.42,88742.0,57.3437,57.5342,57.2658,57.5169,88742.0
2016-09-19 10:00:00,66.42,66.5,66.31,66.34,47116.0,57.5169,57.5862,57.4216,57.4476,47116.0
2016-09-19 10:30:00,66.35,66.41,66.27,66.36,28828.0,57.4563,57.5082,57.387,57.4649,28828.0
2016-09-19 11:00:00,66.36,66.43,66.31,66.34,55934.0,57.4649,57.5256,57.4216,57.4476,55934.0
2016-09-19 11:30:00,66.34,66.42,66.33,66.37,129511.0,57.4476,57.5169,57.439,57.4736,129511.0
2016-09-19 12:00:00,66.37,66.48,66.19,66.24,102431.0,57.4736,57.5689,57.3177,57.361,102431.0
2016-09-19 12:30:00,66.24,66.3,66.17,66.19,47928.0,57.361,57.413,57.3004,57.3177,47928.0
2016-09-19 13:00:00,66.19,66.27,66.16,66.23,41730.0,57.3177,57.387,57.2917,57.3524,41730.0
2016-09-19 13:30:00,66.23,66.23,66.02,66.17,52128.0,57.3524,57.3524,57.1705,57.3004,52128.0
2016-09-19 14:00:00,66.17,66.29,66.17,66.27,35332.0,57.3004,57.4043,57.3004,57.387,35332.0
2016-09-19 14:30:00,66.28,66.4,66.28,66.39,34078.0,57.3957,57.4996,57.3957,57.4909,34078.0
2016-09-19 15:00:00,66.4,66.41,66.22,66.25,76896.0,57.4996,57.5082,57.3437,57.3697,76896.0
2016-09-19 15:30:00,66.25,66.33,66.15,66.27,173979.0,57.3697,57.439,57.2831,57.387,173979.0
2016-09-20 09:30:00,66.74,66.83,66.5,66.74,149114.0,57.794,57.8719,57.5862,57.794,149114.0
2016-09-20 10:00:00,66.75,66.87,66.68,66.75,178968.0,57.8027,57.9066,57.742,57.8027,178968.0
2016-09-20 10:30:00,66.74,66.74,66.55,66.58,108279.0,57.794,57.794,57.6295,57.6555,108279.0
2016-09-20 11:00:00,66.58,66.72,66.57,66.64,50189.0,57.6555,57.7767,57.6468,57.7074,50189.0
2016-09-20 11:30:00,66.64,66.65,66.54,66.59,71882.0,57.7074,57.7161,57.6208,57.6641,71882.0
2016-09-20 12:00:00,66.59,66.68,66.51,66.64,55984.0,57.6641,57.742,57.5948,57.7074,55984.0
2016-09-20 12:30:00,66.65,66.66,66.55,66.56,59320.0,57.7161,57.7247,57.6295,57.6381,59320.0
2016-09-20 13:00:00,66.56,66.61,66.51,66.61,129145.0,57.6381,57.6814,57.5948,57.6814,129145.0
2016-09-20 13:30:00,66.62,66.8,66.62,66.79,55748.0,57.6901,57.846,57.6901,57.8373,55748.0
2016-09-20 14:00:00,66.79,66.86,66.73,66.75,74306.0,57.8373,57.8979,57.7853,57.8027,74306.0
2016-09-20 14:30:00,66.75,66.91,66.74,66.89,55195.0,57.8027,57.9412,57.794,57.9239,55195.0
2016-09-20 15:00:00,66.9,66.94,66.86,66.93,105718.0,57.9326,57.9672,57.8979,57.9585,105718.0
2016-09-20 15:30:00,66.92,66.93,66.78,66.78,369912.0,57.9499,57.9585,57.8286,57.8286,369912.0
2016-09-21 09:30:00,67.02,67.25,66.86,67.17,73223.0,58.0365,58.2356,57.8979,58.1664,73223.0
2016-09-21 10:00:00,67.19,67.39,67.15,67.27,77857.0,58.1837,58.3569,58.149,58.253,77857.0
2016-09-21 10:30:00,67.29,67.31,67.04,67.06,141984.0,58.2703,58.2876,58.0538,58.0711,141984.0
2016-09-21 11:00:00,67.06,67.06,66.96,67.01,62756.0,58.0711,58.0711,57.9845,58.0278,62756.0
2016-09-21 11:30:00,67.02,67.06,66.95,67.05,53558.0,58.0365,58.0711,57.9759,58.0625,53558.0
2016-09-21 12:00:00,67.04,67.05,66.91,66.95,61994.0,58.0538,58.0625,57.9412,57.9759,61994.0
2016-09-21 12:30:00,66.95,67.03,66.85,67.03,54997.0,57.9759,58.0451,57.8893,58.0451,54997.0
2016-09-21 13:00:00,67.02,67.07,66.96,66.98,46523.0,58.0365,58.0798,57.9845,58.0018,46523.0
2016-09-21 13:30:00,66.98,67.08,66.96,67.01,50844.0,58.0018,58.0884,57.9845,58.0278,50844.0
2016-09-21 14:00:00,67.01,67.28,66.92,66.96,175646.0,58.0278,58.2616,57.9499,57.9845,175646.0
2016-09-21 14:30:00,66.97,67.34,66.93,67.32,111350.0,57.9932,58.3136,57.9585,58.2963,111350.0
2016-09-21 15:00:00,67.33,67.5,67.23,67.46,117762.0,58.3049,58.4521,58.2183,58.4175,117762.0
2016-09-21 15:30:00,67.47,67.7,67.47,67.64,306194.0,58.4262,58.6253,58.4262,58.5734,306194.0
2016-09-22 09:30:00,68.09,68.12,67.92,68.0,71279.0,58.963,58.989,58.8158,58.8851,71279.0
2016-09-22 10:00:00,68.0,68.14,67.98,68.09,66016.0,58.8851,59.0063,58.8678,58.963,66016.0
2016-09-22 10:30:00,68.09,68.14,68.04,68.08,61326.0,58.963,59.0063,58.9197,58.9544,61326.0
2016-09-22 11:00:00,68.08,68.11,67.87,67.93,104858.0,58.9544,58.9804,58.7725,58.8245,104858.0
2016-09-22 11:30:00,67.93,68.12,67.91,68.1,213466.0,58.8245,58.989,58.8072,58.9717,213466.0
2016-09-22 12:00:00,68.1,68.23,68.06,68.18,93191.0,58.9717,59.0843,58.9371,59.041,93191.0
2016-09-22 12:30:00,68.17,68.2,68.04,68.1,19109.0,59.0323,59.0583,58.9197,58.9717,19109.0
2016-09-22 13:00:00,68.1,68.23,68.1,68.2,27704.0,58.9717,59.0843,58.9717,59.0583,27704.0
2016-09-22 13:30:00,68.2,68.25,68.15,68.19,60381.0,59.0583,59.1016,59.015,59.0496,60381.0
2016-09-22 14:00:00,68.19,68.29,68.03,68.09,140938.0,59.0496,59.1362,58.9111,58.963,140938.0
2016-09-22 14:30:00,68.08,68.17,67.98,68.16,67393.0,58.9544,59.0323,58.8678,59.0237,67393.0
2016-09-22 15:00:00,68.16,68.25,68.12,68.22,154929.0,59.0237,59.1016,58.989,59.0756,154929.0
2016-09-22 15:30:00,68.23,68.31,68.2,68.21,265875.0,59.0843,59.1536,59.0583,59.067,265875.0
2016-09-23 09:30:00,67.56,68.02,67.56,67.69,130281.0,58.5041,58.9024,58.5041,58.6167,130281.0
2016-09-23 10:00:00,67.7,67.81,67.64,67.71,69457.0,58.6253,58.7206,58.5734,58.634,69457.0
2016-09-23 10:30:00,67.71,67.84,67.67,67.76,70969.0,58.634,58.7466,58.5993,58.6773,70969.0
2016-09-23 11:00:00,67.76,67.77,67.69,67.73,61474.0,58.6773,58.6859,58.6167,58.6513,61474.0
2016-09-23 11:30:00,67.74,67.8,67.71,67.78,83640.0,58.66,58.7119,58.634,58.6946,83640.0
2016-09-23 12:00:00,67.77,67.78,67.65,67.7,43435.0,58.6859,58.6946,58.582,58.6253,43435.0
2016-09-23 12:30:00,67.71,67.73,67.68,67.7,27393.0,58.634,58.6513,58.608,58.6253,27393.0
2016-09-23 13:00:00,67.69,67.76,67.66,67.71,41655.0,58.6167,58.6773,58.5907,58.634,41655.0
2016-09-23 13:30:00,67.71,67.71,67.62,67.65,45075.0,58.634,58.634,58.556,58.582,45075.0
2016-09-23 14:00:00,67.65,67.69,67.62,67.69,51333.0,58.582,58.6167,58.556,58.6167,51333.0
2016-09-23 14:30:00,67.68,67.68,67.58,67.63,40636.0,58.608,58.608,58.5214,58.5647,40636.0
2016-09-23 15:00:00,67.63,67.63,67.46,67.53,101138.0,58.5647,58.5647,58.4175,58.4781,101138.0
2016-09-23 15:30:00,67.53,67.62,67.35,67.36,236566.0,58.4781,58.556,58.3222,58.3309,236566.0
2016-09-26 09:30:00,66.95,67.22,66.75,67.14,88023.0,57.9759,58.2097,57.8027,58.1404,88023.0
2016-09-26 10:00:00,67.13,67.23,67.06,67.18,89589.0,58.1317,58.2183,58.0711,58.175,89589.0
2016-09-26 10:30:00,67.18,67.25,67.11,67.13,107180.0,58.175,58.2356,58.1144,58.1317,107180.0
2016-09-26 11:00:00,67.13,67.13,66.95,66.96,54967.0,58.1317,58.1317,57.9759,57.9845,54967.0
2016-09-26 11:30:00,66.96,67.09,66.94,67.05,74700.0,57.9845,58.0971,57.9672,58.0625,74700.0
2016-09-26 12:00:00,67.05,67.13,67.02,67.12,57012.0,58.0625,58.1317,58.0365,58.1231,57012.0
2016-09-26 12:30:00,67.12,67.16,67.09,67.13,53643.0,58.1231,58.1577,58.0971,58.1317,53643.0
2016-09-26 13:00:00,67.12,67.15,66.99,67.0,92629.0,58.1231,58.149,58.0105,58.0192,92629.0
2016-09-26 13:30:00,67.0,67.05,66.95,67.04,55696.0,58.0192,58.0625,57.9759,58.0538,55696.0
2016-09-26 14:00:00,67.05,67.12,67.04,67.11,50855.0,58.0625,58.1231,58.0538,58.1144,50855.0
2016-09-26 14:30:00,67.11,67.13,67.0,67.11,72763.0,58.1144,58.1317,58.0192,58.1144,72763.0
2016-09-26 15:00:00,67.09,67.17,67.05,67.14,91156.0,58.0971,58.1664,58.0625,58.1404,91156.0
2016-09-26 15:30:00,67.14,67.19,66.96,67.02,318161.0,58.1404,58.1837,57.9845,58.0365,318161.0
2016-09-27 09:30:00,67.01,67.16,66.86,67.05,67277.0,58.0278,58.1577,57.8979,58.0625,67277.0
2016-09-27 10:00:00,67.06,67.27,67.05,67.22,39528.0,58.0711,58.253,58.0625,58.2097,39528.0
2016-09-27 10:30:00,67.23,67.24,67.02,67.07,73557.0,58.2183,58.227,58.0365,58.0798,73557.0
2016-09-27 11:00:00,67.07,67.3,67.05,67.27,80536.0,58.0798,58.2789,58.0625,58.253,80536.0
2016-09-27 11:30:00,67.28,67.45,67.28,67.45,65744.0,58.2616,58.4088,58.2616,58.4088,65744.0
2016-09-27 12:00:00,67.45,67.7,67.39,67.69,58054.0,58.4088,58.6253,58.3569,58.6167,58054.0
2016-09-27 12:30:00,67.7,67.71,67.56,67.68,116593.0,58.6253,58.634,58.5041,58.608,116593.0
2016-09-27 13:00:00,67.68,67.72,67.56,67.59,146321.0,58.608,58.6426,58.5041,58.5301,146321.0
2016-09-27 13:30:00,67.58,67.6,67.48,67.54,361393.0,58.5214,58.5387,58.4348,58.4868,361393.0
2016-09-27 14:00:00,67.54,67.64,67.47,67.48,102483.0,58.4868,58.5734,58.4262,58.4348,102483.0
2016-09-27 14:30:00,67.48,67.49,67.38,67.48,113380.0,58.4348,58.4435,58.3482,58.4348,113380.0
2016-09-27 15:00:00,67.48,67.52,67.41,67.44,89618.0,58.4348,58.4695,58.3742,58.4002,89618.0
2016-09-27 15:30:00,67.43,67.48,67.32,67.4,510638.0,58.3915,58.4348,58.2963,58.3655,510638.0
2016-09-28 09:30:00,67.5,67.5,67.16,67.24,87481.0,58.4521,58.4521,58.1577,58.227,87481.0
2016-09-28 10:00:00,67.25,67.29,67.1,67.13,39004.0,58.2356,58.2703,58.1057,58.1317,39004.0
2016-09-28 10:30:00,67.14,67.23,67.1,67.15,69238.0,58.1404,58.2183,58.1057,58.149,69238.0
2016-09-28 11:00:00,67.14,67.14,66.92,66.92,86518.0,58.1404,58.1404,57.9499,57.9499,86518.0
2016-09-28 11:30:00,66.93,67.08,66.79,67.02,190259.0,57.9585,58.0884,57.8373,58.0365,190259.0
2016-09-28 12:00:00,67.03,67.03,66.8,66.82,87182.0,58.0451,58.0451,57.846,57.8633,87182.0
2016-09-28 12:30:00,66.83,66.89,66.76,66.83,77505.0,57.8719,57.9239,57.8113,57.8719,77505.0
2016-09-28 13:00:00,66.82,66.86,66.74,66.84,116156.0,57.8633,57.8979,57.794,57.8806,116156.0
2016-09-28 13:30:00,66.85,66.93,66.85,66.93,73043.0,57.8893,57.9585,57.8893,57.9585,73043.0
2016-09-28 14:00:00,66.94,67.2,66.9,67.17,60342.0,57.9672,58.1923,57.9326,58.1664,60342.0
2016-09-28 14:30:00,67.17,67.24,67.05,67.07,124244.0,58.1664,58.227,58.0625,58.0798,124244.0
2016-09-28 15:00:00,67.08,67.12,67.02,67.06,107906.0,58.0884,58.1231,58.0365,58.0711,107906.0
2016-09-28 15:30:00,67.06,67.29,67.04,67.23,334871.0,58.0711,58.2703,58.0538,58.2183,334871.0
2016-09-29 09:30:00,67.27,67.27,66.96,67.12,74947.0,58.253,58.253,57.9845,58.1231,74947.0
2016-09-29 10:00:00,67.13,67.33,67.12,67.25,72705.0,58.1317,58.3049,58.1231,58.2356,72705.0
2016-09-29 10:30:00,67.26,67.33,67.12,67.12,50515.0,58.2443,58.3049,58.1231,58.1231,50515.0
2016-09-29 11:00:00,67.12,67.16,66.97,67.14,85667.0,58.1231,58.1577,57.9932,58.1404,85667.0
2016-09-29 11:30:00,67.14,67.25,67.13,67.23,41167.0,58.1404,58.2356,58.1317,58.2183,41167.0
2016-09-29 12:00:00,67.23,67.43,67.21,67.3,118972.0,58.2183,58.3915,58.201,58.2789,118972.0
2016-09-29 12:30:00,67.3,67.32,66.67,66.71,83171.0,58.2789,58.2963,57.7334,57.768,83171.0
2016-09-29 13:00:00,66.73,66.84,66.55,66.66,72853.0,57.7853,57.8806,57.6295,57.7247,72853.0
2016-09-29 13:30:00,66.66,66.7,66.28,66.37,70790.0,57.7247,57.7594,57.3957,57.4736,70790.0
2016-09-29 14:00:00,66.37,66.73,66.34,66.72,61558.0,57.4736,57.7853,57.4476,57.7767,61558.0
2016-09-29 14:30:00,66.72,66.8,66.62,66.64,78110.0,57.7767,57.846,57.6901,57.7074,78110.0
2016-09-29 15:00:00,66.63,66.71,66.45,66.59,94564.0,57.6987,57.768,57.5429,57.6641,94564.0
2016-09-29 15:30:00,66.59,66.7,66.38,66.4,417867.0,57.6641,57.7594,57.4823,57.4996,417867.0
2016-09-30 09:30:00,66.57,67.19,66.57,66.88,145104.0,57.6468,58.1837,57.6468,57.9152,145104.0
2016-09-30 10:00:00,66.89,67.2,66.85,67.0,164728.0,57.9239,58.1923,57.8893,58.0192,164728.0
2016-09-30 10:30:00,67.0,67.1,66.85,66.92,156006.0,58.0192,58.1057,57.8893,57.9499,156006.0
2016-09-30 11:00:00,66.92,67.16,66.9,67.02,142418.0,57.9499,58.1577,57.9326,58.0365,142418.0
2016-09-30 11:30:00,67.03,67.07,66.93,67.0,78667.0,58.0451,58.0798,57.9585,58.0192,78667.0
2016-09-30 12:00:00,67.0,67.26,66.96,67.22,175986.0,58.0192,58.2443,57.9845,58.2097,175986.0
2016-09-30 12:30:00,67.21,67.32,67.18,67.19,79030.0,58.201,58.2963,58.175,58.1837,79030.0
2016-09-30 13:00:00,67.18,67.27,67.17,67.18,58568.0,58.175,58.253,58.1664,58.175,58568.0
2016-09-30 13:30:00,67.17,67.28,67.16,67.25,110684.0,58.1664,58.2616,58.1577,58.2356,110684.0
2016-09-30 14:00:00,67.24,67.44,67.24,67.42,91631.0,58.227,58.4002,58.227,58.3829,91631.0
2016-09-30 14:30:00,67.42,67.47,67.37,67.42,124962.0,58.3829,58.4262,58.3396,58.3829,124962.0
2016-09-30 15:00:00,67.42,67.48,67.42,67.45,119400.0,58.3829,58.4348,58.3829,58.4088,119400.0
2016-09-30 15:30:00,67.45,67.47,67.24,67.24,391822.0,58.4088,58.4262,58.227,58.227,391822.0
2016-10-03 09:30:00,67.02,67.1,66.76,66.83,71013.0,58.0365,58.1057,57.8113,57.8719,71013.0
2016-10-03 10:00:00,66.87,67.0,66.63,66.86,145216.0,57.9066,58.0192,57.6987,57.8979,145216.0
2016-10-03 10:30:00,66.85,67.04,66.84,66.99,78360.0,57.8893,58.0538,57.8806,58.0105,78360.0
2016-10-03 11:00:00,67.0,67.01,66.8,66.87,60262.0,58.0192,58.0278,57.846,57.9066,60262.0
2016-10-03 11:30:00,66.86,66.92,66.77,66.86,88144.0,57.8979,57.9499,57.82,57.8979,88144.0
2016-10-03 12:00:00,66.85,66.93,66.73,66.77,60353.0,57.8893,57.9585,57.7853,57.82,60353.0
2016-10-03 12:30:00,66.76,66.85,66.73,66.84,43845.0,57.8113,57.8893,57.7853,57.8806,43845.0
2016-10-03 13:00:00,66.84,66.91,66.78,66.89,43111.0,57.8806,57.9412,57.8286,57.9239,43111.0
2016-10-03 13:30:00,66.88,66.92,66.83,66.91,53395.0,57.9152,57.9499,57.8719,57.9412,53395.0
2016-10-03 14:00:00,66.93,67.0,66.89,66.93,49799.0,57.9585,58.0192,57.9239,57.9585,49799.0
2016-10-03 14:30:00,66.92,66.99,66.85,66.94,63368.0,57.9499,58.0105,57.8893,57.9672,63368.0
2016-10-03 15:00:00,66.94,67.0,66.89,66.98,61247.0,57.9672,58.0192,57.9239,58.0018,61247.0
2016-10-03 15:30:00,66.98,67.07,66.94,66.97,273105.0,58.0018,58.0798,57.9672,57.9932,273105.0
2016-10-04 09:30:00,66.92,66.96,66.49,66.62,135961.0,57.9499,57.9845,57.5775,57.6901,135961.0
2016-10-04 10:00:00,66.62,66.62,66.25,66.37,96063.0,57.6901,57.6901,57.3697,57.4736,96063.0
2016-10-04 10:30:00,66.38,66.65,66.37,66.55,62631.0,57.4823,57.7161,57.4736,57.6295,62631.0
2016-10-04 11:00:00,66.55,66.56,66.22,66.48,88947.0,57.6295,57.6381,57.3437,57.5689,88947.0
2016-10-04 11:30:00,66.48,66.68,66.4,66.48,103976.0,57.5689,57.742,57.4996,57.5689,103976.0
2016-10-04 12:00:00,66.48,66.68,66.45,66.64,63862.0,57.5689,57.742,57.5429,57.7074,63862.0
2016-10-04 12:30:00,66.64,66.69,66.49,66.52,56421.0,57.7074,57.7507,57.5775,57.6035,56421.0
2016-10-04 13:00:00,66.51,66.53,66.22,66.28,104842.0,57.5948,57.6122,57.3437,57.3957,104842.0
2016-10-04 13:30:00,66.27,66.3,66.11,66.17,243999.0,57.387,57.413,57.2485,57.3004,243999.0
2016-10-04 14:00:00,66.17,66.51,66.17,66.28,133918.0,57.3004,57.5948,57.3004,57.3957,133918.0
2016-10-04 14:30:00,66.28,66.4,66.19,66.2,97819.0,57.3957,57.4996,57.3177,57.3264,97819.0
2016-10-04 15:00:00,66.2,66.4,66.18,66.38,258202.0,57.3264,57.4996,57.3091,57.4823,258202.0
2016-10-04 15:30:00,66.38,66.44,66.28,66.35,407969.0,57.4823,57.5342,57.3957,57.4563,407969.0
2016-10-05 09:30:00,66.53,66.92,66.53,66.8,113431.0,57.6122,57.9499,57.6122,57.846,113431.0
2016-10-05 10:00:00,66.8,66.85,66.64,66.76,80743.0,57.846,57.8893,57.7074,57.8113,80743.0
2016-10-05 10:30:00,66.75,66.76,66.36,66.59,213672.0,57.8027,57.8113,57.4649,57.6641,213672.0
2016-10-05 11:00:00,66.59,66.6,66.48,66.56,95098.0,57.6641,57.6728,57.5689,57.6381,95098.0
2016-10-05 11:30:00,66.57,66.61,66.45,66.5,74352.0,57.6468,57.6814,57.5429,57.5862,74352.0
2016-10-05 12:00:00,66.51,66.54,66.42,66.42,90354.0,57.5948,57.6208,57.5169,57.5169,90354.0
2016-10-05 12:30:00,66.43,66.47,66.39,66.47,42102.0,57.5256,57.5602,57.4909,57.5602,42102.0
2016-10-05 13:00:00,66.47,66.54,66.44,66.46,61552.0,57.5602,57.6208,57.5342,57.5515,61552.0
2016-10-05 13:30:00,66.45,66.46,66.36,66.4,120075.0,57.5429,57.5515,57.4649,57.4996,120075.0
2016-10-05 14:00:00,66.4,66.4,66.33,66.34,110488.0,57.4996,57.4996,57.439,57.4476,110488.0
2016-10-05 14:30:00,66.35,66.46,66.34,66.35,75054.0,57.4563,57.5515,57.4476,57.4563,75054.0
2016-10-05 15:00:00,66.36,66.46,66.19,66.24,284356.0,57.4649,57.5515,57.3177,57.361,284356.0
2016-10-05 15:30:00,66.23,66.45,66.22,66.33,288486.0,57.3524,57.5429,57.3437,57.439,288486.0
2016-10-06 09:30:00,65.97,66.08,65.6,65.89,140882.0,57.4198,57.5155,57.0977,57.3501,140882.0
2016-10-06 10:00:00,65.88,66.1,65.88,65.97,136963.0,57.3414,57.5329,57.3414,57.4198,136963.0
2016-10-06 10:30:00,65.96,66.07,65.96,66.02,68312.0,57.4111,57.5068,57.4111,57.4633,68312.0
2016-10-06 11:00:00,66.02,66.08,65.9,66.08,54404.0,57.4633,57.5155,57.3589,57.5155,54404.0
2016-10-06 11:30:00,66.09,66.16,65.96,66.1,60788.0,57.5242,57.5852,57.4111,57.5329,60788.0
2016-10-06 12:00:00,66.11,66.27,66.11,66.25,75960.0,57.5416,57.6809,57.5416,57.6635,75960.0
2016-10-06 12:30:00,66.24,66.47,66.23,66.46,199569.0,57.6548,57.855,57.6461,57.8463,199569.0
2016-10-06 13:00:00,66.46,66.61,66.44,66.59,70376.0,57.8463,57.9768,57.8289,57.9594,70376.0
2016-10-06 13:30:00,66.59,66.61,66.36,66.45,202641.0,57.9594,57.9768,57.7592,57.8376,202641.0
2016-10-06 14:00:00,66.45,66.6,66.43,66.58,177654.0,57.8376,57.9681,57.8202,57.9507,177654.0
2016-10-06 14:30:00,66.58,66.58,66.43,66.44,149657.0,57.9507,57.9507,57.8202,57.8289,149657.0
2016-10-06 15:00:00,66.45,66.54,66.43,66.53,136781.0,57.8376,57.9159,57.8202,57.9072,136781.0
2016-10-06 15:30:00,66.52,66.54,66.37,66.4,376184.0,57.8985,57.9159,57.7679,57.794,376184.0
2016-10-07 09:30:00,66.49,66.87,66.32,66.7,151413.0,57.8724,58.2031,57.7244,58.0552,151413.0
2016-10-07 10:00:00,66.71,66.85,66.62,66.74,119476.0,58.0639,58.1857,57.9855,58.09,119476.0
2016-10-07 10:30:00,66.74,66.78,66.59,66.61,109983.0,58.09,58.1248,57.9594,57.9768,109983.0
2016-10-07 11:00:00,66.62,66.64,66.55,66.55,80640.0,57.9855,58.0029,57.9246,57.9246,80640.0
2016-10-07 11:30:00,66.54,66.54,66.22,66.36,78464.0,57.9159,57.9159,57.6374,57.7592,78464.0
2016-10-07 12:00:00,66.36,66.47,66.28,66.41,105553.0,57.7592,57.855,57.6896,57.8028,105553.0
2016-10-07 12:30:00,66.41,66.58,66.36,66.57,129788.0,57.8028,57.9507,57.7592,57.942,129788.0
2016-10-07 13:00:00,66.58,66.61,66.44,66.59,71870.0,57.9507,57.9768,57.8289,57.9594,71870.0
2016-10-07 13:30:00,66.59,66.72,66.56,66.69,60014.0,57.9594,58.0726,57.9333,58.0465,60014.0
2016-10-07 14:00:00,66.69,66.7,66.58,66.61,102342.0,58.0465,58.0552,57.9507,57.9768,102342.0
2016-10-07 14:30:00,66.61,66.84,66.6,66.79,127176.0,57.9768,58.177,57.9681,58.1335,127176.0
2016-10-07 15:00:00,66.8,66.86,66.73,66.85,140377.0,58.1422,58.1944,58.0813,58.1857,140377.0
2016-10-07 15:30:00,66.86,66.87,66.65,66.65,314048.0,58.1944,58.2031,58.0116,58.0116,314048.0
2016-10-10 09:30:00,67.0,67.23,66.96,67.1,120581.0,58.3163,58.5165,58.2815,58.4033,120581.0
2016-10-10 10:00:00,67.1,67.11,66.89,66.93,110879.0,58.4033,58.412,58.2205,58.2554,110879.0
2016-10-10 10:30:00,66.93,66.96,66.83,66.89,112326.0,58.2554,58.2815,58.1683,58.2205,112326.0
2016-10-10 11:00:00,66.89,66.93,66.81,66.86,82900.0,58.2205,58.2554,58.1509,58.1944,82900.0
2016-10-10 11:30:00,66.87,66.88,66.71,66.75,62801.0,58.2031,58.2118,58.0639,58.0987,62801.0
2016-10-10 12:00:00,66.75,66.77,66.66,66.75,60621.0,58.0987,58.1161,58.0204,58.0987,60621.0
2016-10-10 12:30:00,66.75,66.83,66.73,66.81,45997.0,58.0987,58.1683,58.0813,58.1509,45997.0
2016-10-10 13:00:00,66.82,66.89,66.76,66.77,29850.0,58.1596,58.2205,58.1074,58.1161,29850.0
2016-10-10 13:30:00,66.77,66.81,66.69,66.71,44400.0,58.1161,58.1509,58.0465,58.0639,44400.0
2016-10-10 14:00:00,66.71,66.75,66.69,66.74,61857.0,58.0639,58.0987,58.0465,58.09,61857.0
2016-10-10 14:30:00,66.74,66.77,66.63,66.64,61491.0,58.09,58.1161,57.9942,58.0029,61491.0
2016-10-10 15:00:00,66.64,66.66,66.51,66.54,99509.0,58.0029,58.0204,57.8898,57.9159,99509.0
2016-10-10 15:30:00,66.54,66.54,66.41,66.44,260076.0,57.9159,57.9159,57.8028,57.8289,260076.0
2016-10-11 09:30:00,66.1,66.31,66.07,66.27,100203.0,57.5329,57.7157,57.5068,57.6809,100203.0
2016-10-11 10:00:00,66.28,66.37,66.02,66.07,49888.0,57.6896,57.7679,57.4633,57.5068,49888.0
2016-10-11 10:30:00,66.07,66.11,65.72,65.74,101535.0,57.5068,57.5416,57.2022,57.2196,101535.0
2016-10-11 11:00:00,65.73,65.79,65.63,65.66,101630.0,57.2109,57.2631,57.1238,57.15,101630.0
2016-10-11 11:30:00,65.66,65.86,65.65,65.81,66089.0,57.15,57.324,57.1413,57.2805,66089.0
2016-10-11 12:00:00,65.81,65.89,65.78,65.87,44340.0,57.2805,57.3501,57.2544,57.3327,44340.0
2016-10-11 12:30:00,65.88,65.95,65.79,65.84,38910.0,57.3414,57.4024,57.2631,57.3066,38910.0
2016-10-11 13:00:00,65.84,65.84,65.6,65.7,40749.0,57.3066,57.3066,57.0977,57.1848,40749.0
2016-10-11 13:30:00,65.69,65.7,65.52,65.54,67573.0,57.1761,57.1848,57.0281,57.0455,67573.0
2016-10-11 14:00:00,65.52,65.61,65.41,65.45,55294.0,57.0281,57.1064,56.9324,56.9672,55294.0
2016-10-11 14:30:00,65.45,65.51,65.39,65.43,76524.0,56.9672,57.0194,56.915,56.9498,76524.0
2016-10-11 15:00:00,65.42,65.65,65.41,65.6,109209.0,56.9411,57.1413,56.9324,57.0977,109209.0
2016-10-11 15:30:00,65.6,65.72,65.5,65.54,340019.0,57.0977,57.2022,57.0107,57.0455,340019.0
2016-10-12 09:30:00,65.7,65.93,65.66,65.93,99116.0,57.1848,57.385,57.15,57.385,99116.0
2016-10-12 10:00:00,65.93,66.03,65.8,65.98,174257.0,57.385,57.472,57.2718,57.4285,174257.0
2016-10-12 10:30:00,65.98,66.16,65.94,66.15,189296.0,57.4285,57.5852,57.3937,57.5765,189296.0
2016-10-12 11:00:00,66.15,66.22,66.13,66.15,50353.0,57.5765,57.6374,57.559,57.5765,50353.0
2016-10-12 11:30:00,66.16,66.25,66.12,66.12,35173.0,57.5852,57.6635,57.5503,57.5503,35173.0
2016-10-12 12:00:00,66.13,66.31,66.12,66.28,44990.0,57.559,57.7157,57.5503,57.6896,44990.0
2016-10-12 12:30:00,66.27,66.34,66.26,66.3,56526.0,57.6809,57.7418,57.6722,57.707,56526.0
2016-10-12 13:00:00,66.3,66.32,66.24,66.3,60741.0,57.707,57.7244,57.6548,57.707,60741.0
2016-10-12 13:30:00,66.3,66.31,66.26,66.28,49580.0,57.707,57.7157,57.6722,57.6896,49580.0
2016-10-12 14:00:00,66.28,66.33,66.14,66.19,81088.0,57.6896,57.7331,57.5677,57.6113,81088.0
2016-10-12 14:30:00,66.19,66.25,66.18,66.24,52185.0,57.6113,57.6635,57.6026,57.6548,52185.0
2016-10-12 15:00:00,66.23,66.3,66.19,66.23,123737.0,57.6461,57.707,57.6113,57.6461,123737.0
2016-10-12 15:30:00,66.22,66.26,66.13,66.18,211115.0,57.6374,57.6722,57.559,57.6026,211115.0
2016-10-13 09:30:00,65.8,66.02,65.44,65.56,98318.0,57.2718,57.4633,56.9585,57.0629,98318.0
2016-10-13 10:00:00,65.56,65.59,65.47,65.54,59240.0,57.0629,57.089,56.9846,57.0455,59240.0
2016-10-13 10:30:00,65.55,65.66,65.44,65.49,67060.0,57.0542,57.15,56.9585,57.002,67060.0
2016-10-13 11:00:00,65.48,65.69,65.47,65.64,56885.0,56.9933,57.1761,56.9846,57.1326,56885.0
2016-10-13 11:30:00,65.64,65.71,65.6,65.65,45937.0,57.1326,57.1935,57.0977,57.1413,45937.0
2016-10-13 12:00:00,65.65,65.76,65.59,65.74,36605.0,57.1413,57.237,57.089,57.2196,36605.0
2016-10-13 12:30:00,65.73,65.88,65.73,65.87,49245.0,57.2109,57.3414,57.2109,57.3327,49245.0
2016-10-13 13:00:00,65.87,65.93,65.82,65.88,76899.0,57.3327,57.385,57.2892,57.3414,76899.0
2016-10-13 13:30:00,65.87,66.03,65.81,66.03,34443.0,57.3327,57.472,57.2805,57.472,34443.0
2016-10-13 14:00:00,66.02,66.08,65.93,65.97,45024.0,57.4633,57.5155,57.385,57.4198,45024.0
2016-10-13 14:30:00,65.98,66.1,65.92,66.1,66216.0,57.4285,57.5329,57.3763,57.5329,66216.0
2016-10-13 15:00:00,66.1,66.1,65.84,65.86,143584.0,57.5329,57.5329,57.3066,57.324,143584.0
2016-10-13 15:30:00,65.86,65.87,65.6,65.67,464007.0,57.324,57.3327,57.0977,57.1587,464007.0
2016-10-14 09:30:00,66.17,66.44,66.12,66.39,105532.0,57.5939,57.8289,57.5503,57.7853,105532.0
2016-10-14 10:00:00,66.39,66.69,66.36,66.69,62355.0,57.7853,58.0465,57.7592,58.0465,62355.0
2016-10-14 10:30:00,66.69,66.69,66.53,66.54,39570.0,58.0465,58.0465,57.9072,57.9159,39570.0
2016-10-14 11:00:00,66.54,66.54,66.36,66.37,57160.0,57.9159,57.9159,57.7592,57.7679,57160.0
2016-10-14 11:30:00,66.37,66.37,66.21,66.21,64994.0,57.7679,57.7679,57.6287,57.6287,64994.0
2016-10-14 12:00:00,66.22,66.25,66.07,66.14,177673.0,57.6374,57.6635,57.5068,57.5677,177673.0
2016-10-14 12:30:00,66.15,66.33,66.13,66.19,186201.0,57.5765,57.7331,57.559,57.6113,186201.0
2016-10-14 13:00:00,66.19,66.3,66.14,66.27,76878.0,57.6113,57.707,57.5677,57.6809,76878.0
2016-10-14 13:30:00,66.26,66.37,66.21,66.23,78484.0,57.6722,57.7679,57.6287,57.6461,78484.0
2016-10-14 14:00:00,66.21,66.29,66.14,66.26,101251.0,57.6287,57.6983,57.5677,57.6722,101251.0
2016-10-14 14:30:00,66.26,66.29,66.05,66.06,77448.0,57.6722,57.6983,57.4894,57.4981,77448.0
2016-10-14 15:00:00,66.07,66.17,66.04,66.14,121156.0,57.5068,57.5939,57.4807,57.5677,121156.0
2016-10-14 15:30:00,66.14,66.23,65.99,66.0,340190.0,57.5677,57.6461,57.4372,57.4459,340190.0
2016-10-17 09:30:00,66.13,66.13,65.67,65.72,102775.0,57.559,57.559,57.1587,57.2022,102775.0
2016-10-17 10:00:00,65.73,65.84,65.69,65.78,108463.0,57.2109,57.3066,57.1761,57.2544,108463.0
2016-10-17 10:30:00,65.79,65.81,65.67,65.72,58723.0,57.2631,57.2805,57.1587,57.2022,58723.0
2016-10-17 11:00:00,65.74,65.76,65.62,65.63,82925.0,57.2196,57.237,57.1151,57.1238,82925.0
2016-10-17 11:30:00,65.65,65.71,65.61,65.7,68761.0,57.1413,57.1935,57.1064,57.1848,68761.0
2016-10-17 12:00:00,65.69,65.71,65.58,65.63,144794.0,57.1761,57.1935,57.0803,57.1238,144794.0
2016-10-17 12:30:00,65.62,65.71,65.59,65.61,87124.0,57.1151,57.1935,57.089,57.1064,87124.0
2016-10-17 13:00:00,65.61,65.66,65.54,65.54,47941.0,57.1064,57.15,57.0455,57.0455,47941.0
2016-10-17 13:30:00,65.55,65.59,65.44,65.45,113151.0,57.0542,57.089,56.9585,56.9672,113151.0
2016-10-17 14:00:00,65.45,65.55,65.4,65.49,125564.0,56.9672,57.0542,56.9237,57.002,125564.0
2016-10-17 14:30:00,65.49,65.49,65.42,65.48,72503.0,57.002,57.002,56.9411,56.9933,72503.0
2016-10-17 15:00:00,65.48,65.49,65.32,65.33,139842.0,56.9933,57.002,56.854,56.8627,139842.0
2016-10-17 15:30:00,65.34,65.4,65.28,65.34,246230.0,56.8714,56.9237,56.8192,56.8714,246230.0
2016-10-18 09:30:00,66.0,66.03,65.47,65.49,161069.0,57.4459,57.472,56.9846,57.002,161069.0
2016-10-18 10:00:00,65.5,65.56,65.37,65.5,156959.0,57.0107,57.0629,56.8975,57.0107,156959.0
2016-10-18 10:30:00,65.49,65.5,65.36,65.5,210542.0,57.002,57.0107,56.8888,57.0107,210542.0
2016-10-18 11:00:00,65.49,65.54,65.38,65.46,78531.0,57.002,57.0455,56.9062,56.9759,78531.0
2016-10-18 11:30:00,65.46,65.57,65.45,65.55,110566.0,56.9759,57.0716,56.9672,57.0542,110566.0
2016-10-18 12:00:00,65.55,65.58,65.5,65.55,300099.0,57.0542,57.0803,57.0107,57.0542,300099.0
2016-10-18 12:30:00,65.55,65.56,65.49,65.52,72347.0,57.0542,57.0629,57.002,57.0281,72347.0
2016-10-18 13:00:00,65.52,65.52,65.41,65.41,91494.0,57.0281,57.0281,56.9324,56.9324,91494.0
2016-10-18 13:30:00,65.41,65.41,65.32,65.32,87517.0,56.9324,56.9324,56.854,56.854,87517.0
2016-10-18 14:00:00,65.32,65.37,65.21,65.28,142418.0,56.854,56.8975,56.7583,56.8192,142418.0
2016-10-18 14:30:00,65.3,65.31,65.21,65.27,142419.0,56.8366,56.8453,56.7583,56.8105,142419.0
2016-10-18 15:00:00,65.27,65.27,65.17,65.2,134874.0,56.8105,56.8105,56.7235,56.7496,134874.0
2016-10-18 15:30:00,65.2,65.21,65.09,65.13,478785.0,56.7496,56.7583,56.6538,56.6887,478785.0
2016-10-19 09:30:00,65.34,65.36,65.16,65.28,149317.0,56.8714,56.8888,56.7148,56.8192,149317.0
2016-10-19 10:00:00,65.27,65.41,65.19,65.37,197629.0,56.8105,56.9324,56.7409,56.8975,197629.0
2016-10-19 10:30:00,65.38,65.45,65.32,65.41,150105.0,56.9062,56.9672,56.854,56.9324,150105.0
2016-10-19 11:00:00,65.41,65.42,65.31,65.33,60322.0,56.9324,56.9411,56.8453,56.8627,60322.0
2016-10-19 11:30:00,65.34,65.35,65.29,65.34,87477.0,56.8714,56.8801,56.8279,56.8714,87477.0
2016-10-19 12:00:00,65.34,65.47,65.32,65.46,71496.0,56.8714,56.9846,56.854,56.9759,71496.0
2016-10-19 12:30:00,65.47,65.47,65.38,65.39,55485.0,56.9846,56.9846,56.9062,56.915,55485.0
2016-10-19 13:00:00,65.39,65.41,65.36,65.38,60543.0,56.915,56.9324,56.8888,56.9062,60543.0
2016-10-19 13:30:00,65.38,65.47,65.37,65.42,56589.0,56.9062,56.9846,56.8975,56.9411,56589.0
2016-10-19 14:00:00,65.42,65.49,65.41,65.44,70604.0,56.9411,57.002,56.9324,56.9585,70604.0
2016-10-19 14:30:00,65.44,65.45,65.39,65.45,65488.0,56.9585,56.9672,56.915,56.9672,65488.0
2016-10-19 15:00:00,65.45,65.59,65.44,65.58,150530.0,56.9672,57.089,56.9585,57.0803,150530.0
2016-10-19 15:30:00,65.59,65.81,65.58,65.8,754615.0,57.089,57.2805,57.0803,57.2718,754615.0
2016-10-20 09:30:00,65.55,65.55,65.09,65.47,108719.0,57.0542,57.0542,56.6538,56.9846,108719.0
2016-10-20 10:00:00,65.47,65.57,65.27,65.31,121323.0,56.9846,57.0716,56.8105,56.8453,121323.0
2016-10-20 10:30:00,65.3,65.31,65.04,65.13,80937.0,56.8366,56.8453,56.6103,56.6887,80937.0
2016-10-20 11:00:00,65.13,65.25,65.06,65.14,65663.0,56.6887,56.7931,56.6277,56.6974,65663.0
2016-10-20 11:30:00,65.13,65.31,65.09,65.3,50420.0,56.6887,56.8453,56.6538,56.8366,50420.0
2016-10-20 12:00:00,65.32,65.39,65.3,65.38,68498.0,56.854,56.915,56.8366,56.9062,68498.0
2016-10-20 12:30:00,65.39,65.4,65.23,65.33,86309.0,56.915,56.9237,56.7757,56.8627,86309.0
2016-10-20 13:00:00,65.32,65.44,65.32,65.43,72912.0,56.854,56.9585,56.854,56.9498,72912.0
2016-10-20 13:30:00,65.43,65.46,65.27,65.33,71393.0,56.9498,56.9759,56.8105,56.8627,71393.0
2016-10-20 14:00:00,65.32,65.38,65.31,65.37,56525.0,56.854,56.9062,56.8453,56.8975,56525.0
2016-10-20 14:30:00,65.37,65.42,65.32,65.35,87019.0,56.8975,56.9411,56.854,56.8801,87019.0
2016-10-20 15:00:00,65.35,65.37,65.25,65.25,98245.0,56.8801,56.8975,56.7931,56.7931,98245.0
2016-10-20 15:30:00,65.26,65.31,65.17,65.22,274333.0,56.8018,56.8453,56.7235,56.767,274333.0
2016-10-21 09:30:00,64.66,64.82,64.37,64.53,241809.0,56.2796,56.4188,56.0272,56.1664,241809.0
2016-10-21 10:00:00,64.53,64.82,64.52,64.77,82798.0,56.1664,56.4188,56.1577,56.3753,82798.0
2016-10-21 10:30:00,64.77,64.83,64.66,64.71,49089.0,56.3753,56.4275,56.2796,56.3231,49089.0
2016-10-21 11:00:00,64.7,64.7,64.59,64.65,51620.0,56.3144,56.3144,56.2186,56.2709,51620.0
2016-10-21 11:30:00,64.65,64.82,64.62,64.77,69718.0,56.2709,56.4188,56.2448,56.3753,69718.0
2016-10-21 12:00:00,64.78,64.88,64.78,64.81,67381.0,56.384,56.4711,56.384,56.4101,67381.0
2016-10-21 12:30:00,64.81,64.92,64.8,64.87,49812.0,56.4101,56.5059,56.4014,56.4623,49812.0
2016-10-21 13:00:00,64.88,64.96,64.87,64.93,41089.0,56.4711,56.5407,56.4623,56.5146,41089.0
2016-10-21 13:30:00,64.93,65.0,64.89,64.97,46550.0,56.5146,56.5755,56.4798,56.5494,46550.0
2016-10-21 14:00:00,64.97,65.12,64.92,65.11,89035.0,56.5494,56.6799,56.5059,56.6712,89035.0
2016-10-21 14:30:00,65.1,65.16,65.08,65.16,77415.0,56.6625,56.7148,56.6451,56.7148,77415.0
2016-10-21 15:00:00,65.17,65.17,64.98,65.01,97557.0,56.7235,56.7235,56.5581,56.5842,97557.0
2016-10-21 15:30:00,65.01,65.07,64.91,65.03,355514.0,56.5842,56.6364,56.4972,56.6016,355514.0
2016-10-24 09:30:00,65.38,65.59,65.35,65.36,75348.0,56.9062,57.089,56.8801,56.8888,75348.0
2016-10-24 10:00:00,65.36,65.4,65.19,65.21,62223.0,56.8888,56.9237,56.7409,56.7583,62223.0
2016-10-24 10:30:00,65.21,65.22,65.08,65.15,115446.0,56.7583,56.767,56.6451,56.7061,115446.0
2016-10-24 11:00:00,65.15,65.18,65.01,65.02,117811.0,56.7061,56.7322,56.5842,56.5929,117811.0
2016-10-24 11:30:00,65.02,65.16,64.93,65.03,160141.0,56.5929,56.7148,56.5146,56.6016,160141.0
2016-10-24 12:00:00,65.03,65.14,65.02,65.05,57397.0,56.6016,56.6974,56.5929,56.619,57397.0
2016-10-24 12:30:00,65.05,65.07,64.91,65.06,98381.0,56.619,56.6364,56.4972,56.6277,98381.0
2016-10-24 13:00:00,65.06,65.09,64.99,65.08,80094.0,56.6277,56.6538,56.5668,56.6451,80094.0
2016-10-24 13:30:00,65.08,65.11,65.05,65.06,46797.0,56.6451,56.6712,56.619,56.6277,46797.0
2016-10-24 14:00:00,65.07,65.11,65.03,65.05,68603.0,56.6364,56.6712,56.6016,56.619,68603.0
2016-10-24 14:30:00,65.06,65.1,64.97,64.98,81433.0,56.6277,56.6625,56.5494,56.5581,81433.0
2016-10-24 15:00:00,64.98,65.0,64.94,64.95,128172.0,56.5581,56.5755,56.5233,56.532,128172.0
2016-10-24 15:30:00,64.95,65.0,64.91,64.92,305018.0,56.532,56.5755,56.4972,56.5059,305018.0
2016-10-25 09:30:00,64.22,64.56,63.1,63.25,503622.0,55.8966,56.1925,54.9218,55.0523,503622.0
2016-10-25 10:00:00,63.28,63.34,63.02,63.16,577452.0,55.0784,55.1306,54.8521,54.974,577452.0
2016-10-25 10:30:00,63.16,63.23,62.78,62.96,640572.0,54.974,55.0349,54.6432,54.7999,640572.0
2016-10-25 11:00:00,62.95,63.11,62.85,62.91,362998.0,54.7912,54.9305,54.7042,54.7564,362998.0
2016-10-25 11:30:00,62.92,63.02,62.51,62.52,297627.0,54.7651,54.8521,54.4082,54.4169,297627.0
2016-10-25 12:00:00,62.52,62.63,62.33,62.58,247352.0,54.4169,54.5127,54.2516,54.4691,247352.0
2016-10-25 12:30:00,62.58,62.66,62.46,62.55,360530.0,54.4691,54.5388,54.3647,54.443,360530.0
2016-10-25 13:00:00,62.55,62.8,62.53,62.63,174189.0,54.443,54.6606,54.4256,54.5127,174189.0
2016-10-25 13:30:00,62.64,62.81,62.64,62.78,132990.0,54.5214,54.6693,54.5214,54.6432,132990.0
2016-10-25 14:00:00,62.77,62.88,62.74,62.83,307316.0,54.6345,54.7303,54.6084,54.6867,307316.0
2016-10-25 14:30:00,62.82,62.88,62.74,62.84,255890.0,54.678,54.7303,54.6084,54.6955,255890.0
2016-10-25 15:00:00,62.84,62.99,62.77,62.99,352137.0,54.6955,54.826,54.6345,54.826,352137.0
2016-10-25 15:30:00,62.99,63.01,62.63,62.71,626573.0,54.826,54.8434,54.5127,54.5823,626573.0
2016-10-26 09:30:00,62.46,62.78,62.41,62.69,288735.0,54.3647,54.6432,54.3212,54.5649,288735.0
2016-10-26 10:00:00,62.68,62.88,62.67,62.84,242146.0,54.5562,54.7303,54.5475,54.6955,242146.0
2016-10-26 10:30:00,62.84,63.1,62.8,63.1,211720.0,54.6955,54.9218,54.6606,54.9218,211720.0
2016-10-26 11:00:00,63.09,63.09,62.91,62.96,295235.0,54.913,54.913,54.7564,54.7999,295235.0
2016-10-26 11:30:00,62.96,63.29,62.93,63.25,316632.0,54.7999,55.0871,54.7738,55.0523,316632.0
2016-10-26 12:00:00,63.26,63.5,63.26,63.47,183511.0,55.061,55.2699,55.061,55.2438,183511.0
2016-10-26 12:30:00,63.47,63.47,63.36,63.37,114861.0,55.2438,55.2438,55.1481,55.1568,114861.0
2016-10-26 13:00:00,63.37,63.4,63.21,63.23,94602.0,55.1568,55.1829,55.0175,55.0349,94602.0
2016-10-26 13:30:00,63.22,63.25,63.11,63.24,115533.0,55.0262,55.0523,54.9305,55.0436,115533.0
2016-10-26 14:00:00,63.23,63.26,63.1,63.23,136760.0,55.0349,55.061,54.9218,55.0349,136760.0
2016-10-26 14:30:00,63.23,63.28,63.15,63.27,160009.0,55.0349,55.0784,54.9653,55.0697,160009.0
2016-10-26 15:00:00,63.27,63.27,63.17,63.2,212395.0,55.0697,55.0697,54.9827,55.0088,212395.0
2016-10-26 15:30:00,63.2,63.29,63.16,63.21,411685.0,55.0088,55.0871,54.974,55.0175,411685.0
2016-10-27 09:30:00,63.42,63.57,63.18,63.24,88998.0,55.2003,55.3308,54.9914,55.0436,88998.0
2016-10-27 10:00:00,63.24,63.26,62.85,62.96,123208.0,55.0436,55.061,54.7042,54.7999,123208.0
2016-10-27 10:30:00,62.96,63.03,62.9,62.97,165476.0,54.7999,54.8608,54.7477,54.8086,165476.0
2016-10-27 11:00:00,62.98,63.14,62.94,63.07,186842.0,54.8173,54.9566,54.7825,54.8956,186842.0
2016-10-27 11:30:00,63.08,63.3,63.07,63.28,137846.0,54.9043,55.0958,54.8956,55.0784,137846.0
2016-10-27 12:00:00,63.28,63.31,63.16,63.18,118590.0,55.0784,55.1045,54.974,54.9914,118590.0
2016-10-27 12:30:00,63.18,63.22,63.12,63.19,97776.0,54.9914,55.0262,54.9392,55.0001,97776.0
2016-10-27 13:00:00,63.18,63.24,63.11,63.24,284397.0,54.9914,55.0436,54.9305,55.0436,284397.0
2016-10-27 13:30:00,63.23,63.32,63.2,63.27,224898.0,55.0349,55.1132,55.0088,55.0697,224898.0
2016-10-27 14:00:00,63.27,63.33,63.17,63.23,212604.0,55.0697,55.1219,54.9827,55.0349,212604.0
2016-10-27 14:30:00,63.23,63.26,63.13,63.21,211049.0,55.0349,55.061,54.9479,55.0175,211049.0
2016-10-27 15:00:00,63.21,63.26,63.18,63.25,150319.0,55.0175,55.061,54.9914,55.0523,150319.0
2016-10-27 15:30:00,63.25,63.28,63.14,63.17,412516.0,55.0523,55.0784,54.9566,54.9827,412516.0
2016-10-28 09:30:00,63.37,63.86,63.37,63.85,152091.0,55.1568,55.5833,55.1568,55.5745,152091.0
2016-10-28 10:00:00,63.85,64.0,63.68,63.88,159265.0,55.5745,55.7051,55.4266,55.6007,159265.0
2016-10-28 10:30:00,63.88,64.12,63.88,63.98,149128.0,55.6007,55.8096,55.6007,55.6877,149128.0
2016-10-28 11:00:00,63.98,64.23,63.98,64.18,145169.0,55.6877,55.9053,55.6877,55.8618,145169.0
2016-10-28 11:30:00,64.18,64.2,64.02,64.04,67995.0,55.8618,55.8792,55.7225,55.7399,67995.0
2016-10-28 12:00:00,64.04,64.13,63.99,63.99,96568.0,55.7399,55.8183,55.6964,55.6964,96568.0
2016-10-28 12:30:00,64.0,64.15,63.97,64.11,130791.0,55.7051,55.8357,55.679,55.8009,130791.0
2016-10-28 13:00:00,64.12,64.12,63.49,63.59,214715.0,55.8096,55.8096,55.2612,55.3482,214715.0
2016-10-28 13:30:00,63.59,63.59,63.25,63.33,92762.0,55.3482,55.3482,55.0523,55.1219,92762.0
2016-10-28 14:00:00,63.34,63.69,63.34,63.61,162256.0,55.1306,55.4353,55.1306,55.3657,162256.0
2016-10-28 14:30:00,63.61,63.66,63.45,63.62,117417.0,55.3657,55.4092,55.2264,55.3744,117417.0
2016-10-28 15:00:00,63.62,63.65,63.42,63.62,154629.0,55.3744,55.4005,55.2003,55.3744,154629.0
2016-10-28 15:30:00,63.61,63.61,63.42,63.46,345071.0,55.3657,55.3657,55.2003,55.2351,345071.0
2016-10-31 09:30:00,63.69,63.78,63.22,63.25,102272.0,55.4353,55.5136,55.0262,55.0523,102272.0
2016-10-31 10:00:00,63.24,63.3,63.04,63.25,105841.0,55.0436,55.0958,54.8695,55.0523,105841.0
2016-10-31 10:30:00,63.25,63.5,63.15,63.41,77201.0,55.0523,55.2699,54.9653,55.1916,77201.0
2016-10-31 11:00:00,63.42,63.5,63.33,63.49,93199.0,55.2003,55.2699,55.1219,55.2612,93199.0
2016-10-31 11:30:00,63.5,63.55,63.4,63.54,55450.0,55.2699,55.3134,55.1829,55.3047,55450.0
2016-10-31 12:00:00,63.53,63.55,63.42,63.47,41588.0,55.296,55.3134,55.2003,55.2438,41588.0
2016-10-31 12:30:00,63.47,63.58,63.46,63.56,33323.0,55.2438,55.3395,55.2351,55.3221,33323.0
2016-10-31 13:00:00,63.56,63.6,63.5,63.59,97417.0,55.3221,55.357,55.2699,55.3482,97417.0
2016-10-31 13:30:00,63.58,63.64,63.55,63.6,72518.0,55.3395,55.3918,55.3134,55.357,72518.0
2016-10-31 14:00:00,63.6,63.63,63.36,63.36,100970.0,55.357,55.3831,55.1481,55.1481,100970.0
2016-10-31 14:30:00,63.37,63.4,63.31,63.37,62696.0,55.1568,55.1829,55.1045,55.1568,62696.0
2016-10-31 15:00:00,63.37,63.55,63.35,63.54,94184.0,55.1568,55.3134,55.1394,55.3047,94184.0
2016-10-31 15:30:00,63.54,63.6,63.38,63.4,343720.0,55.3047,55.357,55.1655,55.1829,343720.0
2016-11-01 09:30:00,63.6,63.65,63.17,63.19,122856.0,55.357,55.4005,54.9827,55.0001,122856.0
2016-11-01 10:00:00,63.19,63.21,62.94,63.03,310985.0,55.0001,55.0175,54.7825,54.8608,310985.0
2016-11-01 10:30:00,63.03,63.31,63.01,63.31,115581.0,54.8608,55.1045,54.8434,55.1045,115581.0
2016-11-01 11:00:00,63.31,63.41,63.22,63.26,221346.0,55.1045,55.1916,55.0262,55.061,221346.0
2016-11-01 11:30:00,63.26,63.34,63.12,63.18,117683.0,55.061,55.1306,54.9392,54.9914,117683.0
2016-11-01 12:00:00,63.19,63.22,62.94,62.97,101731.0,55.0001,55.0262,54.7825,54.8086,101731.0
2016-11-01 12:30:00,62.97,63.06,62.9,63.0,66580.0,54.8086,54.8869,54.7477,54.8347,66580.0
2016-11-01 13:00:00,62.99,63.05,62.92,63.03,85857.0,54.826,54.8782,54.7651,54.8608,85857.0
2016-11-01 13:30:00,63.03,63.03,62.83,62.85,191240.0,54.8608,54.8608,54.6867,54.7042,191240.0
2016-11-01 14:00:00,62.85,62.88,62.65,62.85,136976.0,54.7042,54.7303,54.5301,54.7042,136976.0
2016-11-01 14:30:00,62.84,62.86,62.67,62.68,132104.0,54.6955,54.7129,54.5475,54.5562,132104.0
2016-11-01 15:00:00,62.68,62.81,62.61,62.8,181073.0,54.5562,54.6693,54.4953,54.6606,181073.0
2016-11-01 15:30:00,62.8,62.97,62.75,62.87,521217.0,54.6606,54.8086,54.6171,54.7216,521217.0
2016-11-02 09:30:00,62.95,63.35,62.87,63.34,152593.0,54.7912,55.1394,54.7216,55.1306,152593.0
2016-11-02 10:00:00,63.34,63.43,63.24,63.43,129644.0,55.1306,55.209,55.0436,55.209,129644.0
2016-11-02 10:30:00,63.41,63.41,63.24,63.24,107360.0,55.1916,55.1916,55.0436,55.0436,107360.0
2016-11-02 11:00:00,63.25,63.3,63.16,63.27,97972.0,55.0523,55.0958,54.974,55.0697,97972.0
2016-11-02 11:30:00,63.27,63.27,63.16,63.21,102207.0,55.0697,55.0697,54.974,55.0175,102207.0
2016-11-02 12:00:00,63.2,63.25,63.12,63.2,108180.0,55.0088,55.0523,54.9392,55.0088,108180.0
2016-11-02 12:30:00,63.2,63.3,63.15,63.28,92423.0,55.0088,55.0958,54.9653,55.0784,92423.0
2016-11-02 13:00:00,63.29,63.33,63.16,63.27,181619.0,55.0871,55.1219,54.974,55.0697,181619.0
2016-11-02 13:30:00,63.27,63.36,63.21,63.34,197672.0,55.0697,55.1481,55.0175,55.1306,197672.0
2016-11-02 14:00:00,63.33,63.37,63.05,63.2,304704.0,55.1219,55.1568,54.8782,55.0088,304704.0
2016-11-02 14:30:00,63.19,63.29,63.03,63.09,215641.0,55.0001,55.0871,54.8608,54.913,215641.0
2016-11-02 15:00:00,63.08,63.17,63.04,63.14,178294.0,54.9043,54.9827,54.8695,54.9566,178294.0
2016-11-02 15:30:00,63.14,63.17,62.97,62.98,547946.0,54.9566,54.9827,54.8086,54.8173,547946.0
2016-11-03 09:30:00,63.21,63.73,63.14,63.72,147090.0,55.0175,55.4701,54.9566,55.4614,147090.0
2016-11-03 10:00:00,63.71,63.83,63.55,63.82,106231.0,55.4527,55.5571,55.3134,55.5484,106231.0
2016-11-03 10:30:00,63.82,63.99,63.81,63.93,87793.0,55.5484,55.6964,55.5397,55.6442,87793.0
2016-11-03 11:00:00,63.94,64.0,63.9,63.97,81470.0,55.6529,55.7051,55.6181,55.679,81470.0
2016-11-03 11:30:00,63.97,63.99,63.84,63.89,84234.0,55.679,55.6964,55.5658,55.6094,84234.0
2016-11-03 12:00:00,63.88,63.89,63.7,63.76,90430.0,55.6007,55.6094,55.444,55.4962,90430.0
2016-11-03 12:30:00,63.76,63.84,63.67,63.79,88207.0,55.4962,55.5658,55.4179,55.5223,88207.0
2016-11-03 13:00:00,63.79,63.93,63.75,63.88,120740.0,55.5223,55.6442,55.4875,55.6007,120740.0
2016-11-03 13:30:00,63.88,63.88,63.63,63.66,81237.0,55.6007,55.6007,55.3831,55.4092,81237.0
2016-11-03 14:00:00,63.66,63.74,63.58,63.74,117596.0,55.4092,55.4788,55.3395,55.4788,117596.0
2016-11-03 14:30:00,63.75,63.85,63.71,63.84,115739.0,55.4875,55.5745,55.4527,55.5658,115739.0
2016-11-03 15:00:00,63.84,63.85,63.71,63.76,134682.0,55.5658,55.5745,55.4527,55.4962,134682.0
2016-11-03 15:30:00,63.75,63.76,63.59,63.66,335273.0,55.4875,55.4962,55.3482,55.4092,335273.0
2016-11-04 09:30:00,63.96,64.09,63.47,63.62,157501.0,55.6703,55.7834,55.2438,55.3744,157501.0
2016-11-04 10:00:00,63.64,63.83,63.61,63.82,127801.0,55.3918,55.5571,55.3657,55.5484,127801.0
2016-11-04 10:30:00,63.81,64.0,63.75,63.94,112417.0,55.5397,55.7051,55.4875,55.6529,112417.0
2016-11-04 11:00:00,63.92,64.11,63.91,64.05,90738.0,55.6355,55.8009,55.6268,55.7486,90738.0
2016-11-04 11:30:00,64.05,64.2,64.0,64.16,81969.0,55.7486,55.8792,55.7051,55.8444,81969.0
2016-11-04 12:00:00,64.17,64.27,64.13,64.2,76581.0,55.8531,55.9401,55.8183,55.8792,76581.0
2016-11-04 12:30:00,64.2,64.24,64.11,64.21,72464.0,55.8792,55.914,55.8009,55.8879,72464.0
2016-11-04 13:00:00,64.22,64.25,64.14,64.17,62244.0,55.8966,55.9227,55.827,55.8531,62244.0
2016-11-04 13:30:00,64.16,64.22,64.07,64.07,54745.0,55.8444,55.8966,55.766,55.766,54745.0
2016-11-04 14:00:00,64.07,64.11,64.01,64.09,96359.0,55.766,55.8009,55.7138,55.7834,96359.0
2016-11-04 14:30:00,64.08,64.1,63.93,63.97,159819.0,55.7747,55.7921,55.6442,55.679,159819.0
2016-11-04 15:00:00,63.96,63.99,63.89,63.97,204339.0,55.6703,55.6964,55.6094,55.679,204339.0
2016-11-04 15:30:00,63.96,64.01,63.88,63.91,700358.0,55.6703,55.7138,55.6007,55.6268,700358.0
2016-11-07 09:30:00,64.91,65.1,64.59,64.6,156470.0,56.4972,56.6625,56.2186,56.2273,156470.0
2016-11-07 10:00:00,64.59,64.69,64.5,64.69,79032.0,56.2186,56.3057,56.1403,56.3057,79032.0
2016-11-07 10:30:00,64.69,64.78,64.63,64.72,136443.0,56.3057,56.384,56.2535,56.3318,136443.0
2016-11-07 11:00:00,64.72,64.84,64.72,64.79,143839.0,56.3318,56.4362,56.3318,56.3927,143839.0
2016-11-07 11:30:00,64.79,64.96,64.79,64.93,146483.0,56.3927,56.5407,56.3927,56.5146,146483.0
2016-11-07 12:00:00,64.94,64.99,64.86,64.98,126163.0,56.5233,56.5668,56.4536,56.5581,126163.0
2016-11-07 12:30:00,64.99,65.01,64.92,64.99,87894.0,56.5668,56.5842,56.5059,56.5668,87894.0
2016-11-07 13:00:00,64.99,65.01,64.85,64.86,94355.0,56.5668,56.5842,56.4449,56.4536,94355.0
2016-11-07 13:30:00,64.86,64.98,64.84,64.97,127426.0,56.4536,56.5581,56.4362,56.5494,127426.0
2016-11-07 14:00:00,64.98,65.04,64.94,64.95,99264.0,56.5581,56.6103,56.5233,56.532,99264.0
2016-11-07 14:30:00,64.95,64.97,64.82,64.86,101616.0,56.532,56.5494,56.4188,56.4536,101616.0
2016-11-07 15:00:00,64.86,64.92,64.83,64.89,112869.0,56.4536,56.5059,56.4275,56.4798,112869.0
2016-11-07 15:30:00,64.89,65.11,64.84,65.08,382259.0,56.4798,56.6712,56.4362,56.6451,382259.0
2016-11-08 09:30:00,65.04,65.27,64.85,65.1,177582.0,56.6103,56.8105,56.4449,56.6625,177582.0
2016-11-08 10:00:00,65.1,65.16,64.9,65.02,104838.0,56.6625,56.7148,56.4885,56.5929,104838.0
2016-11-08 10:30:00,65.01,65.18,64.98,65.12,101329.0,56.5842,56.7322,56.5581,56.6799,101329.0
2016-11-08 11:00:00,65.12,65.31,65.1,65.28,79882.0,56.6799,56.8453,56.6625,56.8192,79882.0
2016-11-08 11:30:00,65.27,65.47,65.25,65.47,94402.0,56.8105,56.9846,56.7931,56.9846,94402.0
2016-11-08 12:00:00,65.48,65.62,65.45,65.57,78074.0,56.9933,57.1151,56.9672,57.0716,78074.0
2016-11-08 12:30:00,65.56,65.64,65.54,65.59,92729.0,57.0629,57.1326,57.0455,57.089,92729.0
2016-11-08 13:00:00,65.59,65.61,65.4,65.56,87493.0,57.089,57.1064,56.9237,57.0629,87493.0
2016-11-08 13:30:00,65.56,65.68,65.53,65.65,182108.0,57.0629,57.1674,57.0368,57.1413,182108.0
2016-11-08 14:00:00,65.64,65.66,65.47,65.5,52550.0,57.1326,57.15,56.9846,57.0107,52550.0
2016-11-08 14:30:00,65.5,65.5,65.3,65.32,201303.0,57.0107,57.0107,56.8366,56.854,201303.0
2016-11-08 15:00:00,65.33,65.52,65.32,65.49,121036.0,56.8627,57.0281,56.854,57.002,121036.0
2016-11-08 15:30:00,65.5,65.57,65.3,65.38,235150.0,57.0107,57.0716,56.8366,56.9062,235150.0
2016-11-09 09:30:00,65.79,65.79,64.5,65.49,531399.0,57.2631,57.2631,56.1403,57.002,531399.0
2016-11-09 10:00:00,65.46,65.49,65.15,65.38,326457.0,56.9759,57.002,56.7061,56.9062,326457.0
2016-11-09 10:30:00,65.38,65.53,65.33,65.42,281968.0,56.9062,57.0368,56.8627,56.9411,281968.0
2016-11-09 11:00:00,65.42,65.94,65.42,65.89,245670.0,56.9411,57.3937,56.9411,57.3501,245670.0
2016-11-09 11:30:00,65.9,66.37,65.89,66.3,181488.0,57.3589,57.7679,57.3501,57.707,181488.0
2016-11-09 12:00:00,66.31,66.36,65.95,66.11,154133.0,57.7157,57.7592,57.4024,57.5416,154133.0
2016-11-09 12:30:00,66.13,66.46,66.07,66.43,147774.0,57.559,57.8463,57.5068,57.8202,147774.0
2016-11-09 13:00:00,66.42,66.58,66.29,66.35,157309.0,57.8115,57.9507,57.6983,57.7505,157309.0
2016-11-09 13:30:00,66.35,66.63,66.33,66.61,120047.0,57.7505,57.9942,57.7331,57.9768,120047.0
2016-11-09 14:00:00,66.63,66.69,66.47,66.59,153481.0,57.9942,58.0465,57.855,57.9594,153481.0
2016-11-09 14:30:00,66.6,66.89,66.57,66.8,191557.0,57.9681,58.2205,57.942,58.1422,191557.0
2016-11-09 15:00:00,66.8,67.15,66.72,67.03,373910.0,58.1422,58.4468,58.0726,58.3424,373910.0
2016-11-09 15:30:00,67.02,67.04,66.71,66.9,547638.0,58.3337,58.3511,58.0639,58.2292,547638.0
2016-11-10 09:30:00,67.48,67.87,67.35,67.85,369063.0,58.7341,59.0735,58.6209,59.0561,369063.0
2016-11-10 10:00:00,67.85,67.9,67.36,67.44,573721.0,59.0561,59.0996,58.6296,58.6993,573721.0
2016-11-10 10:30:00,67.45,67.66,67.15,67.17,225458.0,58.708,58.8907,58.4468,58.4643,225458.0
2016-11-10 11:00:00,67.16,67.22,66.85,67.04,296724.0,58.4555,58.5078,58.1857,58.3511,296724.0
2016-11-10 11:30:00,67.05,67.35,66.97,67.11,145610.0,58.3598,58.6209,58.2902,58.412,145610.0
2016-11-10 12:00:00,67.11,67.52,67.05,67.51,177149.0,58.412,58.7689,58.3598,58.7602,177149.0
2016-11-10 12:30:00,67.51,67.62,67.36,67.57,99590.0,58.7602,58.8559,58.6296,58.8124,99590.0
2016-11-10 13:00:00,67.58,67.74,67.53,67.63,116044.0,58.8211,58.9604,58.7776,58.8646,116044.0
2016-11-10 13:30:00,67.64,67.95,67.57,67.8,104911.0,58.8733,59.1432,58.8124,59.0126,104911.0
2016-11-10 14:00:00,67.81,68.05,67.79,68.01,170382.0,59.0213,59.2302,59.0039,59.1954,170382.0
2016-11-10 14:30:00,68.0,68.28,67.97,68.12,174813.0,59.1867,59.4304,59.1606,59.2911,174813.0
2016-11-10 15:00:00,68.12,68.13,67.85,67.91,153678.0,59.2911,59.2998,59.0561,59.1083,153678.0
2016-11-10 15:30:00,67.91,67.91,67.75,67.8,328164.0,59.1083,59.1083,58.9691,59.0126,328164.0
2016-11-11 09:30:00,67.65,68.34,67.6,68.06,221529.0,58.882,59.4826,58.8385,59.2389,221529.0
2016-11-11 10:00:00,68.08,68.13,67.71,67.72,184019.0,59.2563,59.2998,58.9343,58.943,184019.0
2016-11-11 10:30:00,67.72,67.81,67.54,67.68,118284.0,58.943,59.0213,58.7863,58.9082,118284.0
2016-11-11 11:00:00,67.66,67.66,67.38,67.46,112533.0,58.8907,58.8907,58.647,58.7167,112533.0
2016-11-11 11:30:00,67.48,67.64,67.47,67.61,117800.0,58.7341,58.8733,58.7254,58.8472,117800.0
2016-11-11 12:00:00,67.6,67.64,67.45,67.58,171187.0,58.8385,58.8733,58.708,58.8211,171187.0
2016-11-11 12:30:00,67.59,67.65,67.46,67.52,94493.0,58.8298,58.882,58.7167,58.7689,94493.0
2016-11-11 13:00:00,67.51,67.57,67.42,67.53,80650.0,58.7602,58.8124,58.6818,58.7776,80650.0
2016-11-11 13:30:00,67.54,67.61,67.51,67.51,92508.0,58.7863,58.8472,58.7602,58.7602,92508.0
2016-11-11 14:00:00,67.51,67.59,67.46,67.47,104561.0,58.7602,58.8298,58.7167,58.7254,104561.0
2016-11-11 14:30:00,67.46,67.5,67.4,67.44,99860.0,58.7167,58.7515,58.6644,58.6993,99860.0
2016-11-11 15:00:00,67.44,67.64,67.44,67.62,181323.0,58.6993,58.8733,58.6993,58.8559,181323.0
2016-11-11 15:30:00,67.62,67.85,67.62,67.77,357215.0,58.8559,59.0561,58.8559,58.9865,357215.0
2016-11-14 09:30:00,68.1,68.18,67.54,67.75,118250.0,59.2737,59.3433,58.7863,58.9691,118250.0
2016-11-14 10:00:00,67.78,68.35,67.76,68.28,134557.0,58.9952,59.4913,58.9778,59.4304,134557.0
2016-11-14 10:30:00,68.29,68.32,67.89,68.01,284096.0,59.4391,59.4652,59.0909,59.1954,284096.0
2016-11-14 11:00:00,67.99,68.04,67.84,67.9,163811.0,59.178,59.2215,59.0474,59.0996,163811.0
2016-11-14 11:30:00,67.89,67.92,67.64,67.72,108953.0,59.0909,59.117,58.8733,58.943,108953.0
2016-11-14 12:00:00,67.72,67.73,67.4,67.4,59557.0,58.943,58.9517,58.6644,58.6644,59557.0
2016-11-14 12:30:00,67.4,67.4,67.26,67.37,124269.0,58.6644,58.6644,58.5426,58.6383,124269.0
2016-11-14 13:00:00,67.38,67.48,67.3,67.48,71105.0,58.647,58.7341,58.5774,58.7341,71105.0
2016-11-14 13:30:00,67.48,67.57,67.35,67.38,69937.0,58.7341,58.8124,58.6209,58.647,69937.0
2016-11-14 14:00:00,67.39,67.45,67.36,67.39,77697.0,58.6557,58.708,58.6296,58.6557,77697.0
2016-11-14 14:30:00,67.39,67.55,67.32,67.55,102057.0,58.6557,58.795,58.5948,58.795,102057.0
2016-11-14 15:00:00,67.55,67.78,67.53,67.78,151950.0,58.795,58.9952,58.7776,58.9952,151950.0
2016-11-14 15:30:00,67.77,67.83,67.53,67.64,295205.0,58.9865,59.0387,58.7776,58.8733,295205.0
2016-11-15 09:30:00,67.42,67.81,67.32,67.58,79481.0,58.6818,59.0213,58.5948,58.8211,79481.0
2016-11-15 10:00:00,67.63,67.79,67.53,67.77,127215.0,58.8646,59.0039,58.7776,58.9865,127215.0
2016-11-15 10:30:00,67.76,67.83,67.56,67.57,72424.0,58.9778,59.0387,58.8037,58.8124,72424.0
2016-11-15 11:00:00,67.57,67.65,67.49,67.64,71784.0,58.8124,58.882,58.7428,58.8733,71784.0
2016-11-15 11:30:00,67.64,67.69,67.55,67.57,60397.0,58.8733,58.9169,58.795,58.8124,60397.0
2016-11-15 12:00:00,67.56,67.59,67.43,67.53,71571.0,58.8037,58.8298,58.6906,58.7776,71571.0
2016-11-15 12:30:00,67.52,67.57,67.49,67.5,50970.0,58.7689,58.8124,58.7428,58.7515,50970.0
2016-11-15 13:00:00,67.51,67.61,67.51,67.53,110581.0,58.7602,58.8472,58.7602,58.7776,110581.0
2016-11-15 13:30:00,67.52,67.58,67.5,67.54,66776.0,58.7689,58.8211,58.7515,58.7863,66776.0
2016-11-15 14:00:00,67.54,67.61,67.49,67.57,93088.0,58.7863,58.8472,58.7428,58.8124,93088.0
2016-11-15 14:30:00,67.57,67.66,67.55,67.66,87185.0,58.8124,58.8907,58.795,58.8907,87185.0
2016-11-15 15:00:00,67.67,67.71,67.61,67.7,100857.0,58.8994,58.9343,58.8472,58.9256,100857.0
2016-11-15 15:30:00,67.69,67.73,67.55,67.72,306777.0,58.9169,58.9517,58.795,58.943,306777.0
2016-11-16 09:30:00,67.56,67.91,67.42,67.81,182902.0,58.8037,59.1083,58.6818,59.0213,182902.0
2016-11-16 10:00:00,67.82,67.96,67.56,67.77,124632.0,59.03,59.1519,58.8037,58.9865,124632.0
2016-11-16 10:30:00,67.76,67.8,67.57,67.59,75048.0,58.9778,59.0126,58.8124,58.8298,75048.0
2016-11-16 11:00:00,67.6,67.67,67.5,67.6,75839.0,58.8385,58.8994,58.7515,58.8385,75839.0
2016-11-16 11:30:00,67.6,67.64,67.53,67.61,75483.0,58.8385,58.8733,58.7776,58.8472,75483.0
2016-11-16 12:00:00,67.61,67.67,67.58,67.62,86774.0,58.8472,58.8994,58.8211,58.8559,86774.0
2016-11-16 12:30:00,67.62,67.7,67.58,67.7,75079.0,58.8559,58.9256,58.8211,58.9256,75079.0
2016-11-16 13:00:00,67.7,67.72,67.62,67.67,56127.0,58.9256,58.943,58.8559,58.8994,56127.0
2016-11-16 13:30:00,67.67,67.72,67.65,67.71,61655.0,58.8994,58.943,58.882,58.9343,61655.0
2016-11-16 14:00:00,67.71,67.99,67.7,67.96,95065.0,58.9343,59.178,58.9256,59.1519,95065.0
2016-11-16 14:30:00,67.96,68.03,67.85,67.9,163495.0,59.1519,59.2128,59.0561,59.0996,163495.0
2016-11-16 15:00:00,67.9,67.91,67.72,67.76,107985.0,59.0996,59.1083,58.943,58.9778,107985.0
2016-11-16 15:30:00,67.76,67.77,67.65,67.71,181814.0,58.9778,58.9865,58.882,58.9343,181814.0
2016-11-17 09:30:00,67.75,68.69,67.75,68.59,101499.0,58.9691,59.7872,58.9691,59.7002,101499.0
2016-11-17 10:00:00,68.57,68.74,68.46,68.49,71309.0,59.6828,59.8308,59.5871,59.6132,71309.0
2016-11-17 10:30:00,68.49,68.62,68.46,68.57,124144.0,59.6132,59.7263,59.5871,59.6828,124144.0
2016-11-17 11:00:00,68.57,68.68,68.57,68.66,148710.0,59.6828,59.7785,59.6828,59.7611,148710.0
2016-11-17 11:30:00,68.66,69.1,68.65,69.06,155992.0,59.7611,60.1441,59.7524,60.1093,155992.0
2016-11-17 12:00:00,69.07,69.13,68.96,69.12,81161.0,60.118,60.1702,60.0223,60.1615,81161.0
2016-11-17 12:30:00,69.12,69.15,68.98,69.01,50010.0,60.1615,60.1876,60.0397,60.0658,50010.0
2016-11-17 13:00:00,69.02,69.05,68.94,69.0,81804.0,60.0745,60.1006,60.0048,60.0571,81804.0
2016-11-17 13:30:00,69.01,69.1,68.97,68.99,97038.0,60.0658,60.1441,60.031,60.0484,97038.0
2016-11-17 14:00:00,68.99,69.03,68.96,69.02,145399.0,60.0484,60.0832,60.0223,60.0745,145399.0
2016-11-17 14:30:00,69.03,69.08,68.98,69.01,86745.0,60.0832,60.1267,60.0397,60.0658,86745.0
2016-11-17 15:00:00,69.01,69.16,68.99,69.15,89328.0,60.0658,60.1963,60.0484,60.1876,89328.0
2016-11-17 15:30:00,69.15,69.15,68.97,69.1,262392.0,60.1876,60.1876,60.031,60.1441,262392.0
2016-11-18 09:30:00,69.05,69.14,68.83,68.93,217272.0,60.1006,60.1789,59.9091,59.9961,217272.0
2016-11-18 10:00:00,68.92,69.39,68.92,69.36,71291.0,59.9874,60.3965,59.9874,60.3704,71291.0
2016-11-18 10:30:00,69.36,69.43,69.27,69.28,137014.0,60.3704,60.4313,60.2921,60.3008,137014.0
2016-11-18 11:00:00,69.28,69.44,69.14,69.42,105997.0,60.3008,60.44,60.1789,60.4226,105997.0
2016-11-18 11:30:00,69.41,69.41,69.24,69.25,87941.0,60.4139,60.4139,60.266,60.2747,87941.0
2016-11-18 12:00:00,69.26,69.29,69.16,69.19,49980.0,60.2834,60.3095,60.1963,60.2224,49980.0
2016-11-18 12:30:00,69.2,69.31,69.14,69.29,54315.0,60.2311,60.3269,60.1789,60.3095,54315.0
2016-11-18 13:00:00,69.28,69.31,69.2,69.23,47996.0,60.3008,60.3269,60.2311,60.2573,47996.0
2016-11-18 13:30:00,69.23,69.32,69.22,69.24,68890.0,60.2573,60.3356,60.2486,60.266,68890.0
2016-11-18 14:00:00,69.24,69.32,69.23,69.26,65426.0,60.266,60.3356,60.2573,60.2834,65426.0
2016-11-18 14:30:00,69.26,69.33,69.26,69.31,72121.0,60.2834,60.3443,60.2834,60.3269,72121.0
2016-11-18 15:00:00,69.32,69.38,69.28,69.31,151464.0,60.3356,60.3878,60.3008,60.3269,151464.0
2016-11-18 15:30:00,69.3,69.34,69.19,69.25,325331.0,60.3182,60.353,60.2224,60.2747,325331.0
2016-11-21 09:30:00,69.41,69.69,69.05,69.14,120691.0,60.4139,60.6576,60.1006,60.1789,120691.0
2016-11-21 10:00:00,69.14,69.14,68.95,68.99,52104.0,60.1789,60.1789,60.0135,60.0484,52104.0
2016-11-21 10:30:00,68.99,69.11,68.98,69.11,76877.0,60.0484,60.1528,60.0397,60.1528,76877.0
2016-11-21 11:00:00,69.11,69.19,69.09,69.17,97200.0,60.1528,60.2224,60.1354,60.205,97200.0
2016-11-21 11:30:00,69.17,69.17,69.03,69.09,50356.0,60.205,60.205,60.0832,60.1354,50356.0
2016-11-21 12:00:00,69.1,69.1,69.01,69.06,65707.0,60.1441,60.1441,60.0658,60.1093,65707.0
2016-11-21 12:30:00,69.06,69.18,69.05,69.13,59658.0,60.1093,60.2137,60.1006,60.1702,59658.0
2016-11-21 13:00:00,69.13,69.31,69.12,69.26,170890.0,60.1702,60.3269,60.1615,60.2834,170890.0
2016-11-21 13:30:00,69.26,69.26,69.16,69.17,50955.0,60.2834,60.2834,60.1963,60.205,50955.0
2016-11-21 14:00:00,69.17,69.2,69.14,69.2,66982.0,60.205,60.2311,60.1789,60.2311,66982.0
2016-11-21 14:30:00,69.21,69.27,69.15,69.15,91746.0,60.2399,60.2921,60.1876,60.1876,91746.0
2016-11-21 15:00:00,69.14,69.15,69.01,69.12,89559.0,60.1789,60.1876,60.0658,60.1615,89559.0
2016-11-21 15:30:00,69.12,69.22,69.09,69.21,237850.0,60.1615,60.2486,60.1354,60.2399,237850.0
2016-11-22 09:30:00,69.32,69.46,69.03,69.38,125208.0,60.3356,60.4574,60.0832,60.3878,125208.0
2016-11-22 10:00:00,69.4,69.43,69.32,69.39,60466.0,60.4052,60.4313,60.3356,60.3965,60466.0
2016-11-22 10:30:00,69.38,69.58,69.35,69.44,127194.0,60.3878,60.5619,60.3617,60.44,127194.0
2016-11-22 11:00:00,69.44,69.47,69.22,69.22,94964.0,60.44,60.4662,60.2486,60.2486,94964.0
2016-11-22 11:30:00,69.22,69.33,69.15,69.21,81497.0,60.2486,60.3443,60.1876,60.2399,81497.0
2016-11-22 12:00:00,69.2,69.2,69.07,69.19,50410.0,60.2311,60.2311,60.118,60.2224,50410.0
2016-11-22 12:30:00,69.18,69.19,69.07,69.19,57403.0,60.2137,60.2224,60.118,60.2224,57403.0
2016-11-22 13:00:00,69.18,69.24,69.18,69.23,46830.0,60.2137,60.266,60.2137,60.2573,46830.0
2016-11-22 13:30:00,69.23,69.31,69.2,69.3,41260.0,60.2573,60.3269,60.2311,60.3182,41260.0
2016-11-22 14:00:00,69.29,69.44,69.28,69.41,79880.0,60.3095,60.44,60.3008,60.4139,79880.0
2016-11-22 14:30:00,69.42,69.52,69.41,69.42,113208.0,60.4226,60.5097,60.4139,60.4226,113208.0
2016-11-22 15:00:00,69.42,69.51,69.42,69.45,148728.0,60.4226,60.501,60.4226,60.4487,148728.0
2016-11-22 15:30:00,69.45,69.52,69.4,69.41,429728.0,60.4487,60.5097,60.4052,60.4139,429728.0
2016-11-23 09:30:00,69.43,69.6,69.12,69.43,122207.0,60.4313,60.5793,60.1615,60.4313,122207.0
2016-11-23 10:00:00,69.43,69.5,69.29,69.45,81057.0,60.4313,60.4923,60.3095,60.4487,81057.0
2016-11-23 10:30:00,69.46,69.52,69.32,69.4,99728.0,60.4574,60.5097,60.3356,60.4052,99728.0
2016-11-23 11:00:00,69.41,69.46,69.07,69.1,111934.0,60.4139,60.4574,60.118,60.1441,111934.0
2016-11-23 11:30:00,69.09,69.14,68.88,68.93,110526.0,60.1354,60.1789,59.9526,59.9961,110526.0
2016-11-23 12:00:00,68.93,68.99,68.87,68.88,63588.0,59.9961,60.0484,59.9439,59.9526,63588.0
2016-11-23 12:30:00,68.88,69.05,68.87,68.95,85766.0,59.9526,60.1006,59.9439,60.0135,85766.0
2016-11-23 13:00:00,68.95,69.02,68.95,68.96,64193.0,60.0135,60.0745,60.0135,60.0223,64193.0
2016-11-23 13:30:00,68.97,69.11,68.96,69.04,103738.0,60.031,60.1528,60.0223,60.0919,103738.0
2016-11-23 14:00:00,69.04,69.15,69.04,69.14,103983.0,60.0919,60.1876,60.0919,60.1789,103983.0
2016-11-23 14:30:00,69.14,69.23,69.11,69.22,93980.0,60.1789,60.2573,60.1528,60.2486,93980.0
2016-11-23 15:00:00,69.23,69.37,69.16,69.37,102152.0,60.2573,60.3791,60.1963,60.3791,102152.0
2016-11-23 15:30:00,69.38,69.5,69.34,69.46,223127.0,60.3878,60.4923,60.353,60.4574,223127.0
2016-11-25 09:30:00,69.42,69.64,69.21,69.51,139138.0,60.4226,60.6141,60.2399,60.501,139138.0
2016-11-25 10:00:00,69.5,69.52,69.32,69.46,110481.0,60.4923,60.5097,60.3356,60.4574,110481.0
2016-11-25 10:30:00,69.46,69.51,69.37,69.44,94415.0,60.4574,60.501,60.3791,60.44,94415.0
2016-11-25 11:00:00,69.44,69.54,69.39,69.41,95132.0,60.44,60.5271,60.3965,60.4139,95132.0
2016-11-25 11:30:00,69.41,69.49,69.35,69.47,63675.0,60.4139,60.4836,60.3617,60.4662,63675.0
2016-11-25 12:00:00,69.48,69.72,69.48,69.71,90197.0,60.4749,60.6838,60.4749,60.675,90197.0
2016-11-25 12:30:00,69.71,69.77,69.61,69.77,113496.0,60.675,60.7273,60.588,60.7273,113496.0
2016-11-28 09:30:00,69.33,69.74,69.28,69.52,168426.0,60.3443,60.7012,60.3008,60.5097,168426.0
2016-11-28 10:00:00,69.51,69.53,69.23,69.31,161914.0,60.501,60.5184,60.2573,60.3269,161914.0
2016-11-28 10:30:00,69.31,69.37,69.09,69.22,136077.0,60.3269,60.3791,60.1354,60.2486,136077.0
2016-11-28 11:00:00,69.22,69.35,69.11,69.13,120145.0,60.2486,60.3617,60.1528,60.1702,120145.0
2016-11-28 11:30:00,69.14,69.14,68.98,69.09,90391.0,60.1789,60.1789,60.0397,60.1354,90391.0
2016-11-28 12:00:00,69.1,69.18,69.05,69.17,69686.0,60.1441,60.2137,60.1006,60.205,69686.0
2016-11-28 12:30:00,69.18,69.36,69.17,69.35,57276.0,60.2137,60.3704,60.205,60.3617,57276.0
2016-11-28 13:00:00,69.34,69.34,69.21,69.25,55537.0,60.353,60.353,60.2399,60.2747,55537.0
2016-11-28 13:30:00,69.26,69.29,69.16,69.18,102811.0,60.2834,60.3095,60.1963,60.2137,102811.0
2016-11-28 14:00:00,69.17,69.25,69.13,69.13,103687.0,60.205,60.2747,60.1702,60.1702,103687.0
2016-11-28 14:30:00,69.14,69.14,69.04,69.05,91645.0,60.1789,60.1789,60.0919,60.1006,91645.0
2016-11-28 15:00:00,69.06,69.07,68.9,68.91,117477.0,60.1093,60.118,59.97,59.9787,117477.0
2016-11-28 15:30:00,68.91,68.98,68.87,68.91,268969.0,59.9787,60.0397,59.9439,59.9787,268969.0
2016-11-29 09:30:00,69.12,69.2,68.83,68.86,67781.0,60.1615,60.2311,59.9091,59.9352,67781.0
2016-11-29 10:00:00,68.88,69.09,68.85,68.92,83772.0,59.9526,60.1354,59.9265,59.9874,83772.0
2016-11-29 10:30:00,68.94,69.06,68.88,69.05,69239.0,60.0048,60.1093,59.9526,60.1006,69239.0
2016-11-29 11:00:00,69.06,69.14,69.04,69.12,122634.0,60.1093,60.1789,60.0919,60.1615,122634.0
2016-11-29 11:30:00,69.12,69.15,69.01,69.11,70178.0,60.1615,60.1876,60.0658,60.1528,70178.0
2016-11-29 12:00:00,69.1,69.22,69.08,69.1,153692.0,60.1441,60.2486,60.1267,60.1441,153692.0
2016-11-29 12:30:00,69.1,69.15,69.07,69.1,76939.0,60.1441,60.1876,60.118,60.1441,76939.0
2016-11-29 13:00:00,69.11,69.17,69.05,69.09,76796.0,60.1528,60.205,60.1006,60.1354,76796.0
2016-11-29 13:30:00,69.09,69.17,69.04,69.12,71448.0,60.1354,60.205,60.0919,60.1615,71448.0
2016-11-29 14:00:00,69.14,69.21,69.12,69.17,83722.0,60.1789,60.2399,60.1615,60.205,83722.0
2016-11-29 14:30:00,69.17,69.22,69.11,69.13,106357.0,60.205,60.2486,60.1528,60.1702,106357.0
2016-11-29 15:00:00,69.14,69.15,68.99,69.0,86108.0,60.1789,60.1876,60.0484,60.0571,86108.0
2016-11-29 15:30:00,69.01,69.02,68.92,68.99,193781.0,60.0658,60.0745,59.9874,60.0484,193781.0
2016-11-30 09:30:00,69.38,69.58,69.15,69.3,167907.0,60.3878,60.5619,60.1876,60.3182,167907.0
2016-11-30 10:00:00,69.3,69.3,69.0,69.05,68128.0,60.3182,60.3182,60.0571,60.1006,68128.0
2016-11-30 10:30:00,69.07,69.31,69.06,69.26,212658.0,60.118,60.3269,60.1093,60.2834,212658.0
2016-11-30 11:00:00,69.26,69.45,69.21,69.35,95675.0,60.2834,60.4487,60.2399,60.3617,95675.0
2016-11-30 11:30:00,69.35,69.45,69.32,69.39,115754.0,60.3617,60.4487,60.3356,60.3965,115754.0
2016-11-30 12:00:00,69.39,69.6,69.38,69.6,168477.0,60.3965,60.5793,60.3878,60.5793,168477.0
2016-11-30 12:30:00,69.59,69.76,69.58,69.76,124512.0,60.5706,60.7186,60.5619,60.7186,124512.0
2016-11-30 13:00:00,69.76,69.76,69.56,69.62,51486.0,60.7186,60.7186,60.5445,60.5967,51486.0
2016-11-30 13:30:00,69.62,69.73,69.62,69.64,67905.0,60.5967,60.6925,60.5967,60.6141,67905.0
2016-11-30 14:00:00,69.64,69.68,69.49,69.59,91805.0,60.6141,60.6489,60.4836,60.5706,91805.0
2016-11-30 14:30:00,69.59,69.59,69.42,69.44,107748.0,60.5706,60.5706,60.4226,60.44,107748.0
2016-11-30 15:00:00,69.44,69.62,69.39,69.56,150453.0,60.44,60.5967,60.3965,60.5445,150453.0
2016-11-30 15:30:00,69.56,69.57,69.32,69.33,376468.0,60.5445,60.5532,60.3356,60.3443,376468.0
2016-12-01 09:30:00,69.39,69.45,69.06,69.36,101792.0,60.3965,60.4487,60.1093,60.3704,101792.0
2016-12-01 10:00:00,69.34,69.4,69.13,69.25,85163.0,60.353,60.4052,60.1702,60.2747,85163.0
2016-12-01 10:30:00,69.22,69.47,69.18,69.38,117289.0,60.2486,60.4662,60.2137,60.3878,117289.0
2016-12-01 11:00:00,69.38,69.42,69.27,69.29,76158.0,60.3878,60.4226,60.2921,60.3095,76158.0
2016-12-01 11:30:00,69.29,69.47,69.27,69.3,142698.0,60.3095,60.4662,60.2921,60.3182,142698.0
2016-12-01 12:00:00,69.3,69.31,69.15,69.2,53460.0,60.3182,60.3269,60.1876,60.2311,53460.0
2016-12-01 12:30:00,69.21,69.25,69.04,69.1,61738.0,60.2399,60.2747,60.0919,60.1441,61738.0
2016-12-01 13:00:00,69.11,69.12,68.84,68.85,69791.0,60.1528,60.1615,59.9178,59.9265,69791.0
2016-12-01 13:30:00,68.85,68.92,68.65,68.67,156109.0,59.9265,59.9874,59.7524,59.7698,156109.0
2016-12-01 14:00:00,68.69,68.81,68.67,68.69,160708.0,59.7872,59.8917,59.7698,59.7872,160708.0
2016-12-01 14:30:00,68.68,68.74,68.64,68.74,172061.0,59.7785,59.8308,59.7437,59.8308,172061.0
2016-12-01 15:00:00,68.74,68.87,68.72,68.78,149854.0,59.8308,59.9439,59.8134,59.8656,149854.0
2016-12-01 15:30:00,68.78,68.93,68.78,68.91,340922.0,59.8656,59.9961,59.8656,59.9787,340922.0
2016-12-02 09:30:00,69.13,69.13,68.48,68.56,114591.0,60.1702,60.1702,59.6045,59.6741,114591.0
2016-12-02 10:00:00,68.56,68.56,68.37,68.4,92108.0,59.6741,59.6741,59.5087,59.5348,92108.0
2016-12-02 10:30:00,68.4,68.66,68.4,68.66,69360.0,59.5348,59.7611,59.5348,59.7611,69360.0
2016-12-02 11:00:00,68.66,68.75,68.59,68.65,84121.0,59.7611,59.8395,59.7002,59.7524,84121.0
2016-12-02 11:30:00,68.62,68.74,68.62,68.66,36437.0,59.7263,59.8308,59.7263,59.7611,36437.0
2016-12-02 12:00:00,68.67,68.67,68.5,68.5,28645.0,59.7698,59.7698,59.6219,59.6219,28645.0
2016-12-02 12:30:00,68.51,68.64,68.49,68.6,59641.0,59.6306,59.7437,59.6132,59.7089,59641.0
2016-12-02 13:00:00,68.59,68.61,68.39,68.39,52805.0,59.7002,59.7176,59.5261,59.5261,52805.0
2016-12-02 13:30:00,68.4,68.4,68.26,68.28,56923.0,59.5348,59.5348,59.413,59.4304,56923.0
2016-12-02 14:00:00,68.29,68.31,68.23,68.25,70163.0,59.4391,59.4565,59.3869,59.4043,70163.0
2016-12-02 14:30:00,68.25,68.4,68.24,68.37,67716.0,59.4043,59.5348,59.3956,59.5087,67716.0
2016-12-02 15:00:00,68.37,68.45,68.35,68.4,116282.0,59.5087,59.5784,59.4913,59.5348,116282.0
2016-12-02 15:30:00,68.4,68.48,68.34,68.4,256450.0,59.5348,59.6045,59.4826,59.5348,256450.0
2016-12-05 09:30:00,68.94,69.41,68.84,69.28,175966.0,60.0048,60.4139,59.9178,60.3008,175966.0
2016-12-05 10:00:00,69.29,69.31,69.13,69.15,103115.0,60.3095,60.3269,60.1702,60.1876,103115.0
2016-12-05 10:30:00,69.15,69.2,69.02,69.09,87922.0,60.1876,60.2311,60.0745,60.1354,87922.0
2016-12-05 11:00:00,69.09,69.12,69.02,69.08,84883.0,60.1354,60.1615,60.0745,60.1267,84883.0
2016-12-05 11:30:00,69.1,69.22,68.98,69.03,84538.0,60.1441,60.2486,60.0397,60.0832,84538.0
2016-12-05 12:00:00,69.02,69.02,68.77,68.78,47292.0,60.0745,60.0745,59.8569,59.8656,47292.0
2016-12-05 12:30:00,68.78,68.78,68.6,68.66,82967.0,59.8656,59.8656,59.7089,59.7611,82967.0
2016-12-05 13:00:00,68.68,68.7,68.58,68.62,60054.0,59.7785,59.796,59.6915,59.7263,60054.0
2016-12-05 13:30:00,68.63,68.63,68.56,68.56,52742.0,59.735,59.735,59.6741,59.6741,52742.0
2016-12-05 14:00:00,68.56,68.58,68.49,68.57,79230.0,59.6741,59.6915,59.6132,59.6828,79230.0
2016-12-05 14:30:00,68.58,68.63,68.54,68.6,76248.0,59.6915,59.735,59.6567,59.7089,76248.0
2016-12-05 15:00:00,68.59,68.75,68.59,68.7,96038.0,59.7002,59.8395,59.7002,59.796,96038.0
2016-12-05 15:30:00,68.7,68.71,68.63,68.68,315065.0,59.796,59.8047,59.735,59.7785,315065.0
2016-12-06 09:30:00,68.76,68.94,68.49,68.52,172109.0,59.8482,60.0048,59.6132,59.6393,172109.0
2016-12-06 10:00:00,68.53,68.56,68.47,68.47,61831.0,59.648,59.6741,59.5958,59.5958,61831.0
2016-12-06 10:30:00,68.46,68.52,68.36,68.38,69697.0,59.5871,59.6393,59.5,59.5174,69697.0
2016-12-06 11:00:00,68.39,68.54,68.39,68.43,122394.0,59.5261,59.6567,59.5261,59.5609,122394.0
2016-12-06 11:30:00,68.44,68.53,68.38,68.53,104072.0,59.5696,59.648,59.5174,59.648,104072.0
2016-12-06 12:00:00,68.53,68.6,68.53,68.58,239241.0,59.648,59.7089,59.648,59.6915,239241.0
2016-12-06 12:30:00,68.59,68.88,68.58,68.81,136293.0,59.7002,59.9526,59.6915,59.8917,136293.0
2016-12-06 13:00:00,68.81,68.83,68.71,68.72,77535.0,59.8917,59.9091,59.8047,59.8134,77535.0
2016-12-06 13:30:00,68.71,68.77,68.64,68.7,71087.0,59.8047,59.8569,59.7437,59.796,71087.0
2016-12-06 14:00:00,68.71,68.76,68.69,68.73,72582.0,59.8047,59.8482,59.7872,59.8221,72582.0
2016-12-06 14:30:00,68.74,68.82,68.73,68.8,182632.0,59.8308,59.9004,59.8221,59.883,182632.0
2016-12-06 15:00:00,68.8,68.9,68.78,68.8,167995.0,59.883,59.97,59.8656,59.883,167995.0
2016-12-06 15:30:00,68.81,68.83,68.73,68.79,423142.0,59.8917,59.9091,59.8221,59.8743,423142.0
2016-12-07 09:30:00,68.91,69.25,68.65,69.09,137869.0,59.9787,60.2747,59.7524,60.1354,137869.0
2016-12-07 10:00:00,69.07,69.13,68.94,68.94,91081.0,60.118,60.1702,60.0048,60.0048,91081.0
2016-12-07 10:30:00,68.93,69.01,68.88,68.97,67282.0,59.9961,60.0658,59.9526,60.031,67282.0
2016-12-07 11:00:00,68.98,69.04,68.88,69.0,64496.0,60.0397,60.0919,59.9526,60.0571,64496.0
2016-12-07 11:30:00,68.99,69.04,68.86,69.03,73179.0,60.0484,60.0919,59.9352,60.0832,73179.0
2016-12-07 12:00:00,69.03,69.15,68.95,69.0,83944.0,60.0832,60.1876,60.0135,60.0571,83944.0
2016-12-07 12:30:00,69.0,69.28,68.99,69.2,143839.0,60.0571,60.3008,60.0484,60.2311,143839.0
2016-12-07 13:00:00,69.21,69.24,69.09,69.17,104350.0,60.2399,60.266,60.1354,60.205,104350.0
2016-12-07 13:30:00,69.16,69.5,69.15,69.5,157007.0,60.1963,60.4923,60.1876,60.4923,157007.0
2016-12-07 14:00:00,69.5,69.53,69.36,69.37,91461.0,60.4923,60.5184,60.3704,60.3791,91461.0
2016-12-07 14:30:00,69.37,69.42,69.33,69.42,125705.0,60.3791,60.4226,60.3443,60.4226,125705.0
2016-12-07 15:00:00,69.42,69.48,69.3,69.45,139854.0,60.4226,60.4749,60.3182,60.4487,139854.0
2016-12-07 15:30:00,69.45,69.56,69.38,69.44,731038.0,60.4487,60.5445,60.3878,60.44,731038.0
2016-12-08 09:30:00,69.57,69.64,69.29,69.3,111823.0,60.5532,60.6141,60.3095,60.3182,111823.0
2016-12-08 10:00:00,69.28,69.29,68.92,69.19,86231.0,60.3008,60.3095,59.9874,60.2224,86231.0
2016-12-08 10:30:00,69.18,69.46,69.15,69.36,113991.0,60.2137,60.4574,60.1876,60.3704,113991.0
2016-12-08 11:00:00,69.37,69.55,69.36,69.48,155209.0,60.3791,60.5358,60.3704,60.4749,155209.0
2016-12-08 11:30:00,69.49,69.54,69.42,69.49,172319.0,60.4836,60.5271,60.4226,60.4836,172319.0
2016-12-08 12:00:00,69.48,69.57,69.42,69.47,145001.0,60.4749,60.5532,60.4226,60.4662,145001.0
2016-12-08 12:30:00,69.47,69.49,69.31,69.32,142195.0,60.4662,60.4836,60.3269,60.3356,142195.0
2016-12-08 13:00:00,69.31,69.42,69.31,69.34,123982.0,60.3269,60.4226,60.3269,60.353,123982.0
2016-12-08 13:30:00,69.34,69.5,69.32,69.44,135035.0,60.353,60.4923,60.3356,60.44,135035.0
2016-12-08 14:00:00,69.44,69.5,69.31,69.33,107183.0,60.44,60.4923,60.3269,60.3443,107183.0
2016-12-08 14:30:00,69.35,69.45,69.2,69.35,120113.0,60.3617,60.4487,60.2311,60.3617,120113.0
2016-12-08 15:00:00,69.34,69.35,69.26,69.27,151077.0,60.353,60.3617,60.2834,60.2921,151077.0
2016-12-08 15:30:00,69.26,69.37,69.24,69.32,441921.0,60.2834,60.3791,60.266,60.3356,441921.0
2016-12-09 09:30:00,69.25,69.41,69.09,69.25,159556.0,60.2747,60.4139,60.1354,60.2747,159556.0
2016-12-09 10:00:00,69.25,69.48,69.25,69.35,164457.0,60.2747,60.4749,60.2747,60.3617,164457.0
2016-12-09 10:30:00,69.36,69.54,69.34,69.48,192185.0,60.3704,60.5271,60.353,60.4749,192185.0
2016-12-09 11:00:00,69.49,69.66,69.47,69.55,139146.0,60.4836,60.6315,60.4662,60.5358,139146.0
2016-12-09 11:30:00,69.55,69.57,69.29,69.33,194306.0,60.5358,60.5532,60.3095,60.3443,194306.0
2016-12-09 12:00:00,69.33,69.43,69.23,69.32,157065.0,60.3443,60.4313,60.2573,60.3356,157065.0
2016-12-09 12:30:00,69.32,69.36,69.22,69.23,140287.0,60.3356,60.3704,60.2486,60.2573,140287.0
2016-12-09 13:00:00,69.24,69.34,69.22,69.28,107985.0,60.266,60.353,60.2486,60.3008,107985.0
2016-12-09 13:30:00,69.28,69.37,69.27,69.32,101535.0,60.3008,60.3791,60.2921,60.3356,101535.0
2016-12-09 14:00:00,69.32,69.37,69.28,69.31,185173.0,60.3356,60.3791,60.3008,60.3269,185173.0
2016-12-09 14:30:00,69.31,69.38,69.3,69.34,251708.0,60.3269,60.3878,60.3182,60.353,251708.0
2016-12-09 15:00:00,69.34,69.54,69.31,69.51,247006.0,60.353,60.5271,60.3269,60.501,247006.0
2016-12-09 15:30:00,69.51,69.51,69.37,69.45,554896.0,60.501,60.501,60.3791,60.4487,554896.0
2016-12-12 09:30:00,69.35,69.57,69.16,69.57,302857.0,60.3617,60.5532,60.1963,60.5532,302857.0
2016-12-12 10:00:00,69.57,69.59,69.28,69.38,108959.0,60.5532,60.5706,60.3008,60.3878,108959.0
2016-12-12 10:30:00,69.38,69.5,69.31,69.34,76153.0,60.3878,60.4923,60.3269,60.353,76153.0
2016-12-12 11:00:00,69.34,69.43,69.26,69.3,91640.0,60.353,60.4313,60.2834,60.3182,91640.0
2016-12-12 11:30:00,69.3,69.38,69.2,69.28,165609.0,60.3182,60.3878,60.2311,60.3008,165609.0
2016-12-12 12:00:00,69.26,69.3,69.18,69.24,59631.0,60.2834,60.3182,60.2137,60.266,59631.0
2016-12-12 12:30:00,69.24,69.29,69.19,69.21,185183.0,60.266,60.3095,60.2224,60.2399,185183.0
2016-12-12 13:00:00,69.22,69.27,69.2,69.23,131170.0,60.2486,60.2921,60.2311,60.2573,131170.0
2016-12-12 13:30:00,69.24,69.24,69.19,69.2,83476.0,60.266,60.266,60.2224,60.2311,83476.0
2016-12-12 14:00:00,69.2,69.32,69.13,69.31,266095.0,60.2311,60.3356,60.1702,60.3269,266095.0
2016-12-12 14:30:00,69.31,69.35,69.24,69.28,92085.0,60.3269,60.3617,60.266,60.3008,92085.0
2016-12-12 15:00:00,69.28,69.5,69.27,69.47,332799.0,60.3008,60.4923,60.2921,60.4662,332799.0
2016-12-12 15:30:00,69.47,69.48,69.35,69.38,489485.0,60.4662,60.4749,60.3617,60.3878,489485.0
2016-12-13 09:30:00,69.55,69.7,69.13,69.47,285203.0,60.5358,60.6663,60.1702,60.4662,285203.0
2016-12-13 10:00:00,69.47,69.55,69.42,69.47,116658.0,60.4662,60.5358,60.4226,60.4662,116658.0
2016-12-13 10:30:00,69.48,69.63,69.43,69.54,276222.0,60.4749,60.6054,60.4313,60.5271,276222.0
2016-12-13 11:00:00,69.54,69.74,69.51,69.63,600823.0,60.5271,60.7012,60.501,60.6054,600823.0
2016-12-13 11:30:00,69.62,69.64,69.36,69.5,387632.0,60.5967,60.6141,60.3704,60.4923,387632.0
2016-12-13 12:00:00,69.49,69.59,69.46,69.48,159530.0,60.4836,60.5706,60.4574,60.4749,159530.0
2016-12-13 12:30:00,69.48,69.51,69.43,69.49,101421.0,60.4749,60.501,60.4313,60.4836,101421.0
2016-12-13 13:00:00,69.49,69.6,69.48,69.52,102510.0,60.4836,60.5793,60.4749,60.5097,102510.0
2016-12-13 13:30:00,69.53,69.55,69.36,69.38,201150.0,60.5184,60.5358,60.3704,60.3878,201150.0
2016-12-13 14:00:00,69.38,69.38,69.28,69.33,117310.0,60.3878,60.3878,60.3008,60.3443,117310.0
2016-12-13 14:30:00,69.32,69.51,69.28,69.28,116883.0,60.3356,60.501,60.3008,60.3008,116883.0
2016-12-13 15:00:00,69.29,69.38,69.28,69.36,142171.0,60.3095,60.3878,60.3008,60.3704,142171.0
2016-12-13 15:30:00,69.36,69.41,69.3,69.33,530497.0,60.3704,60.4139,60.3182,60.3443,530497.0
2016-12-14 09:30:00,69.22,69.57,69.14,69.36,214552.0,60.2486,60.5532,60.1789,60.3704,214552.0
2016-12-14 10:00:00,69.36,69.37,69.17,69.21,115258.0,60.3704,60.3791,60.205,60.2399,115258.0
2016-12-14 10:30:00,69.21,69.25,69.05,69.14,118671.0,60.2399,60.2747,60.1006,60.1789,118671.0
2016-12-14 11:00:00,69.14,69.23,69.13,69.18,178319.0,60.1789,60.2573,60.1702,60.2137,178319.0
2016-12-14 11:30:00,69.17,69.17,68.82,68.86,129030.0,60.205,60.205,59.9004,59.9352,129030.0
2016-12-14 12:00:00,68.87,69.07,68.84,69.06,158138.0,59.9439,60.118,59.9178,60.1093,158138.0
2016-12-14 12:30:00,69.06,69.16,69.05,69.14,129164.0,60.1093,60.1963,60.1006,60.1789,129164.0
2016-12-14 13:00:00,69.14,69.16,69.02,69.05,163531.0,60.1789,60.1963,60.0745,60.1006,163531.0
2016-12-14 13:30:00,69.04,69.06,68.97,69.06,106276.0,60.0919,60.1093,60.031,60.1093,106276.0
2016-12-14 14:00:00,69.12,69.32,68.82,68.85,239370.0,60.1615,60.3356,59.9004,59.9265,239370.0
2016-12-14 14:30:00,68.82,68.93,68.57,68.59,192997.0,59.9004,59.9961,59.6828,59.7002,192997.0
2016-12-14 15:00:00,68.58,68.73,68.39,68.51,160405.0,59.6915,59.8221,59.5261,59.6306,160405.0
2016-12-14 15:30:00,68.51,68.82,68.47,68.55,560151.0,59.6306,59.9004,59.5958,59.6654,560151.0
2016-12-15 09:30:00,68.69,68.99,68.46,68.99,168092.0,59.7872,60.0484,59.5871,60.0484,168092.0
2016-12-15 10:00:00,69.02,69.23,68.71,68.72,194477.0,60.0745,60.2573,59.8047,59.8134,194477.0
2016-12-15 10:30:00,68.73,68.89,68.73,68.81,112191.0,59.8221,59.9613,59.8221,59.8917,112191.0
2016-12-15 11:00:00,68.82,69.01,68.81,68.86,140006.0,59.9004,60.0658,59.8917,59.9352,140006.0
2016-12-15 11:30:00,68.85,68.93,68.83,68.9,67116.0,59.9265,59.9961,59.9091,59.97,67116.0
2016-12-15 12:00:00,68.9,68.94,68.81,68.93,69851.0,59.97,60.0048,59.8917,59.9961,69851.0
2016-12-15 12:30:00,68.92,68.97,68.69,68.74,72723.0,59.9874,60.031,59.7872,59.8308,72723.0
2016-12-15 13:00:00,68.74,68.82,68.72,68.72,50965.0,59.8308,59.9004,59.8134,59.8134,50965.0
2016-12-15 13:30:00,68.73,68.74,68.42,68.5,98010.0,59.8221,59.8308,59.5522,59.6219,98010.0
2016-12-15 14:00:00,68.5,68.56,68.37,68.45,125419.0,59.6219,59.6741,59.5087,59.5784,125419.0
2016-12-15 14:30:00,68.46,68.68,68.42,68.66,174004.0,59.5871,59.7785,59.5522,59.7611,174004.0
2016-12-15 15:00:00,68.66,68.68,68.56,68.58,171460.0,59.7611,59.7785,59.6741,59.6915,171460.0
2016-12-15 15:30:00,68.58,68.68,68.53,68.58,316106.0,59.6915,59.7785,59.648,59.6915,316106.0
2016-12-16 09:30:00,68.35,68.59,68.1,68.45,570474.0,59.4913,59.7002,59.2737,59.5784,570474.0
2016-12-16 10:00:00,68.44,68.71,68.38,68.67,176478.0,59.5696,59.8047,59.5174,59.7698,176478.0
2016-12-16 10:30:00,68.68,68.96,68.6,68.92,171702.0,59.7785,60.0223,59.7089,59.9874,171702.0
2016-12-16 11:00:00,68.92,68.93,68.59,68.64,192095.0,59.9874,59.9961,59.7002,59.7437,192095.0
2016-12-16 11:30:00,68.63,68.72,68.62,68.69,87769.0,59.735,59.8134,59.7263,59.7872,87769.0
2016-12-16 12:00:00,68.69,68.74,68.65,68.73,204944.0,59.7872,59.8308,59.7524,59.8221,204944.0
2016-12-16 12:30:00,68.73,68.84,68.58,68.62,287113.0,59.8221,59.9178,59.6915,59.7263,287113.0
2016-12-16 13:00:00,68.62,68.62,68.47,68.49,90015.0,59.7263,59.7263,59.5958,59.6132,90015.0
2016-12-16 13:30:00,68.48,68.56,68.46,68.54,94641.0,59.6045,59.6741,59.5871,59.6567,94641.0
2016-12-16 14:00:00,68.53,68.56,68.44,68.48,91439.0,59.648,59.6741,59.5696,59.6045,91439.0
2016-12-16 14:30:00,68.48,68.61,68.47,68.59,94044.0,59.6045,59.7176,59.5958,59.7002,94044.0
2016-12-16 15:00:00,68.59,68.59,68.4,68.46,350902.0,59.7002,59.7002,59.5348,59.5871,350902.0
2016-12-16 15:30:00,68.47,68.53,68.34,68.47,435073.0,59.5958,59.648,59.4826,59.5958,435073.0
2016-12-19 09:30:00,68.56,69.05,68.51,68.65,281509.0,59.6741,60.1006,59.6306,59.7524,281509.0
2016-12-19 10:00:00,68.66,68.69,68.5,68.58,178036.0,59.7611,59.7872,59.6219,59.6915,178036.0
2016-12-19 10:30:00,68.58,68.71,68.57,68.63,231663.0,59.6915,59.8047,59.6828,59.735,231663.0
2016-12-19 11:00:00,68.63,68.68,68.46,68.54,245774.0,59.735,59.7785,59.5871,59.6567,245774.0
2016-12-19 11:30:00,68.54,68.64,68.49,68.53,251313.0,59.6567,59.7437,59.6132,59.648,251313.0
2016-12-19 12:00:00,68.53,68.6,68.38,68.41,134051.0,59.648,59.7089,59.5174,59.5435,134051.0
2016-12-19 12:30:00,68.42,68.55,68.39,68.54,94327.0,59.5522,59.6654,59.5261,59.6567,94327.0
2016-12-19 13:00:00,68.53,68.62,68.52,68.6,53730.0,59.648,59.7263,59.6393,59.7089,53730.0
2016-12-19 13:30:00,68.61,68.7,68.57,68.7,140651.0,59.7176,59.796,59.6828,59.796,140651.0
2016-12-19 14:00:00,68.7,68.77,68.68,68.71,108260.0,59.796,59.8569,59.7785,59.8047,108260.0
2016-12-19 14:30:00,68.71,68.73,68.63,68.69,172878.0,59.8047,59.8221,59.735,59.7872,172878.0
2016-12-19 15:00:00,68.68,68.81,68.59,68.8,171281.0,59.7785,59.8917,59.7002,59.883,171281.0
2016-12-19 15:30:00,68.8,68.83,68.63,68.69,546171.0,59.883,59.9091,59.735,59.7872,546171.0
2016-12-20 09:30:00,68.93,68.95,68.43,68.65,317748.0,59.9961,60.0135,59.5609,59.7524,317748.0
2016-12-20 10:00:00,68.66,68.67,68.41,68.54,141143.0,59.7611,59.7698,59.5435,59.6567,141143.0
2016-12-20 10:30:00,68.53,68.57,68.37,68.38,99710.0,59.648,59.6828,59.5087,59.5174,99710.0
2016-12-20 11:00:00,68.39,68.55,68.28,68.47,178700.0,59.5261,59.6654,59.4304,59.5958,178700.0
2016-12-20 11:30:00,68.46,68.47,68.35,68.44,157776.0,59.5871,59.5958,59.4913,59.5696,157776.0
2016-12-20 12:00:00,68.43,68.49,68.25,68.34,156636.0,59.5609,59.6132,59.4043,59.4826,156636.0
2016-12-20 12:30:00,68.34,68.41,68.3,68.38,111682.0,59.4826,59.5435,59.4478,59.5174,111682.0
2016-12-20 13:00:00,68.38,68.44,68.33,68.4,69000.0,59.5174,59.5696,59.4739,59.5348,69000.0
2016-12-20 13:30:00,68.41,68.48,68.34,68.39,62070.0,59.5435,59.6045,59.4826,59.5261,62070.0
2016-12-20 14:00:00,68.39,68.39,68.26,68.27,68899.0,59.5261,59.5261,59.413,59.4217,68899.0
2016-12-20 14:30:00,68.26,68.27,68.16,68.25,91000.0,59.413,59.4217,59.3259,59.4043,91000.0
2016-12-20 15:00:00,68.25,68.35,68.19,68.35,102855.0,59.4043,59.4913,59.3521,59.4913,102855.0
2016-12-20 15:30:00,68.35,68.39,68.3,68.39,383650.0,59.4913,59.5261,59.4478,59.5261,383650.0
2016-12-21 09:30:00,68.37,68.68,68.22,68.67,96342.0,59.5087,59.7785,59.3782,59.7698,96342.0
2016-12-21 10:00:00,68.66,68.8,68.61,68.72,107907.0,59.7611,59.883,59.7176,59.8134,107907.0
2016-12-21 10:30:00,68.69,68.8,68.64,68.67,69281.0,59.7872,59.883,59.7437,59.7698,69281.0
2016-12-21 11:00:00,68.68,68.69,68.55,68.64,64927.0,59.7785,59.7872,59.6654,59.7437,64927.0
2016-12-21 11:30:00,68.64,68.65,68.54,68.58,105416.0,59.7437,59.7524,59.6567,59.6915,105416.0
2016-12-21 12:00:00,68.57,68.7,68.56,68.69,48283.0,59.6828,59.796,59.6741,59.7872,48283.0
2016-12-21 12:30:00,68.69,68.69,68.59,68.59,41504.0,59.7872,59.7872,59.7002,59.7002,41504.0
2016-12-21 13:00:00,68.6,68.61,68.53,68.57,53794.0,59.7089,59.7176,59.648,59.6828,53794.0
2016-12-21 13:30:00,68.57,68.58,68.4,68.42,90785.0,59.6828,59.6915,59.5348,59.5522,90785.0
2016-12-21 14:00:00,68.42,68.59,68.41,68.52,72916.0,59.5522,59.7002,59.5435,59.6393,72916.0
2016-12-21 14:30:00,68.51,68.51,68.38,68.4,73972.0,59.6306,59.6306,59.5174,59.5348,73972.0
2016-12-21 15:00:00,68.4,68.49,68.36,68.41,107367.0,59.5348,59.6132,59.5,59.5435,107367.0
2016-12-21 15:30:00,68.41,68.41,68.25,68.3,430962.0,59.5435,59.5435,59.4043,59.4478,430962.0
2016-12-22 09:30:00,68.24,68.3,68.15,68.28,41859.0,59.3956,59.4478,59.3172,59.4304,41859.0
2016-12-22 10:00:00,68.25,68.26,68.08,68.13,41036.0,59.4043,59.413,59.2563,59.2998,41036.0
2016-12-22 10:30:00,68.11,68.19,68.11,68.12,39768.0,59.2824,59.3521,59.2824,59.2911,39768.0
2016-12-22 11:00:00,68.12,68.35,68.07,68.24,78461.0,59.2911,59.4913,59.2476,59.3956,78461.0
2016-12-22 11:30:00,68.23,68.36,68.23,68.33,63148.0,59.3869,59.5,59.3869,59.4739,63148.0
2016-12-22 12:00:00,68.33,68.4,68.33,68.39,80397.0,59.4739,59.5348,59.4739,59.5261,80397.0
2016-12-22 12:30:00,68.38,68.51,68.38,68.43,52488.0,59.5174,59.6306,59.5174,59.5609,52488.0
2016-12-22 13:00:00,68.43,68.49,68.39,68.44,31970.0,59.5609,59.6132,59.5261,59.5696,31970.0
2016-12-22 13:30:00,68.43,68.5,68.38,68.49,45806.0,59.5609,59.6219,59.5174,59.6132,45806.0
2016-12-22 14:00:00,68.49,68.56,68.43,68.43,69122.0,59.6132,59.6741,59.5609,59.5609,69122.0
2016-12-22 14:30:00,68.43,68.46,68.39,68.45,40214.0,59.5609,59.5871,59.5261,59.5784,40214.0
2016-12-22 15:00:00,68.44,68.46,68.32,68.38,70247.0,59.5696,59.5871,59.4652,59.5174,70247.0
2016-12-22 15:30:00,68.37,68.44,68.34,68.42,192791.0,59.5087,59.5696,59.4826,59.5522,192791.0
2016-12-23 09:30:00,68.5,68.73,68.37,68.64,151889.0,59.6219,59.8221,59.5087,59.7437,151889.0
2016-12-23 10:00:00,68.63,68.68,68.42,68.56,192932.0,59.735,59.7785,59.5522,59.6741,192932.0
2016-12-23 10:30:00,68.57,68.67,68.57,68.62,99424.0,59.6828,59.7698,59.6828,59.7263,99424.0
2016-12-23 11:00:00,68.63,68.67,68.53,68.54,45331.0,59.735,59.7698,59.648,59.6567,45331.0
2016-12-23 11:30:00,68.55,68.65,68.52,68.63,397976.0,59.6654,59.7524,59.6393,59.735,397976.0
2016-12-23 12:00:00,68.64,68.67,68.56,68.58,79900.0,59.7437,59.7698,59.6741,59.6915,79900.0
2016-12-23 12:30:00,68.57,68.58,68.52,68.55,64542.0,59.6828,59.6915,59.6393,59.6654,64542.0
2016-12-23 13:00:00,68.55,68.69,68.55,68.67,98862.0,59.6654,59.7872,59.6654,59.7698,98862.0
2016-12-23 13:30:00,68.67,68.67,68.55,68.56,41912.0,59.7698,59.7698,59.6654,59.6741,41912.0
2016-12-23 14:00:00,68.55,68.57,68.53,68.54,17466.0,59.6654,59.6828,59.648,59.6567,17466.0
2016-12-23 14:30:00,68.53,68.58,68.53,68.57,23055.0,59.648,59.6915,59.648,59.6828,23055.0
2016-12-23 15:00:00,68.58,68.6,68.56,68.57,29403.0,59.6915,59.7089,59.6741,59.6828,29403.0
2016-12-23 15:30:00,68.56,68.61,68.43,68.52,330917.0,59.6741,59.7176,59.5609,59.6393,330917.0
2016-12-27 09:30:00,68.55,68.61,68.35,68.43,108065.0,59.6654,59.7176,59.4913,59.5609,108065.0
2016-12-27 10:00:00,68.42,68.51,68.39,68.5,73224.0,59.5522,59.6306,59.5261,59.6219,73224.0
2016-12-27 10:30:00,68.49,68.55,68.46,68.53,40364.0,59.6132,59.6654,59.5871,59.648,40364.0
2016-12-27 11:00:00,68.53,68.57,68.4,68.41,47926.0,59.648,59.6828,59.5348,59.5435,47926.0
2016-12-27 11:30:00,68.41,68.44,68.35,68.4,20118.0,59.5435,59.5696,59.4913,59.5348,20118.0
2016-12-27 12:00:00,68.4,68.46,68.34,68.34,39515.0,59.5348,59.5871,59.4826,59.4826,39515.0
2016-12-27 12:30:00,68.34,68.34,68.25,68.26,65783.0,59.4826,59.4826,59.4043,59.413,65783.0
2016-12-27 13:00:00,68.26,68.31,68.25,68.29,42794.0,59.413,59.4565,59.4043,59.4391,42794.0
2016-12-27 13:30:00,68.29,68.29,68.24,68.25,106423.0,59.4391,59.4391,59.3956,59.4043,106423.0
2016-12-27 14:00:00,68.25,68.37,68.21,68.35,66956.0,59.4043,59.5087,59.3695,59.4913,66956.0
2016-12-27 14:30:00,68.34,68.4,68.32,68.34,52034.0,59.4826,59.5348,59.4652,59.4826,52034.0
2016-12-27 15:00:00,68.35,68.36,68.23,68.24,65140.0,59.4913,59.5,59.3869,59.3956,65140.0
2016-12-27 15:30:00,68.24,68.29,68.16,68.19,264143.0,59.3956,59.4391,59.3259,59.3521,264143.0
2016-12-28 09:30:00,68.39,68.54,68.24,68.24,69888.0,59.5261,59.6567,59.3956,59.3956,69888.0
2016-12-28 10:00:00,68.23,68.35,68.23,68.3,56698.0,59.3869,59.4913,59.3869,59.4478,56698.0
2016-12-28 10:30:00,68.3,68.32,68.22,68.28,50754.0,59.4478,59.4652,59.3782,59.4304,50754.0
2016-12-28 11:00:00,68.28,68.33,68.2,68.3,55242.0,59.4304,59.4739,59.3608,59.4478,55242.0
2016-12-28 11:30:00,68.3,68.3,68.17,68.17,40761.0,59.4478,59.4478,59.3346,59.3346,40761.0
2016-12-28 12:00:00,68.17,68.17,68.03,68.07,53174.0,59.3346,59.3346,59.2128,59.2476,53174.0
2016-12-28 12:30:00,68.08,68.08,67.94,67.99,34478.0,59.2563,59.2563,59.1345,59.178,34478.0
2016-12-28 13:00:00,68.0,68.06,67.99,68.02,21756.0,59.1867,59.2389,59.178,59.2041,21756.0
2016-12-28 13:30:00,68.01,68.03,67.94,67.95,21849.0,59.1954,59.2128,59.1345,59.1432,21849.0
2016-12-28 14:00:00,67.96,67.99,67.83,67.87,34703.0,59.1519,59.178,59.0387,59.0735,34703.0
2016-12-28 14:30:00,67.88,67.9,67.83,67.89,32228.0,59.0822,59.0996,59.0387,59.0909,32228.0
2016-12-28 15:00:00,67.9,67.97,67.87,67.88,52663.0,59.0996,59.1606,59.0735,59.0822,52663.0
2016-12-28 15:30:00,67.88,67.88,67.72,67.73,317345.0,59.0822,59.0822,58.943,58.9517,317345.0
2016-12-29 09:30:00,67.91,68.08,67.7,67.75,56063.0,59.1083,59.2563,58.9256,58.9691,56063.0
2016-12-29 10:00:00,67.77,67.8,67.64,67.72,23095.0,58.9865,59.0126,58.8733,58.943,23095.0
2016-12-29 10:30:00,67.72,67.89,67.72,67.87,59185.0,58.943,59.0909,58.943,59.0735,59185.0
2016-12-29 11:00:00,67.87,67.93,67.83,67.88,40543.0,59.0735,59.1257,59.0387,59.0822,40543.0
2016-12-29 11:30:00,67.88,67.89,67.74,67.78,42855.0,59.0822,59.0909,58.9604,58.9952,42855.0
2016-12-29 12:00:00,67.77,67.83,67.67,67.81,51110.0,58.9865,59.0387,58.8994,59.0213,51110.0
2016-12-29 12:30:00,67.81,67.83,67.74,67.77,20067.0,59.0213,59.0387,58.9604,58.9865,20067.0
2016-12-29 13:00:00,67.76,67.84,67.72,67.83,45830.0,58.9778,59.0474,58.943,59.0387,45830.0
2016-12-29 13:30:00,67.85,67.89,67.8,67.89,43749.0,59.0561,59.0909,59.0126,59.0909,43749.0
2016-12-29 14:00:00,67.88,67.95,67.84,67.84,52670.0,59.0822,59.1432,59.0474,59.0474,52670.0
2016-12-29 14:30:00,67.84,67.88,67.79,67.87,43227.0,59.0474,59.0822,59.0039,59.0735,43227.0
2016-12-29 15:00:00,67.86,67.9,67.82,67.83,45942.0,59.0648,59.0996,59.03,59.0387,45942.0
2016-12-29 15:30:00,67.83,67.84,67.74,67.76,145574.0,59.0387,59.0474,58.9604,58.9778,145574.0
2016-12-30 09:30:00,67.92,67.93,67.64,67.75,49925.0,59.117,59.1257,58.8733,58.9691,49925.0
2016-12-30 10:00:00,67.74,67.74,67.49,67.5,39479.0,58.9604,58.9604,58.7428,58.7515,39479.0
2016-12-30 10:30:00,67.5,67.63,67.5,67.62,41234.0,58.7515,58.8646,58.7515,58.8559,41234.0
2016-12-30 11:00:00,67.62,67.73,67.56,67.7,43561.0,58.8559,58.9517,58.8037,58.9256,43561.0
2016-12-30 11:30:00,67.69,67.79,67.67,67.73,36378.0,58.9169,59.0039,58.8994,58.9517,36378.0
2016-12-30 12:00:00,67.72,67.83,67.68,67.71,32014.0,58.943,59.0387,58.9082,58.9343,32014.0
2016-12-30 12:30:00,67.71,67.75,67.64,67.67,26561.0,58.9343,58.9691,58.8733,58.8994,26561.0
2016-12-30 13:00:00,67.67,67.78,67.67,67.77,26454.0,58.8994,58.9952,58.8994,58.9865,26454.0
2016-12-30 13:30:00,67.78,67.8,67.71,67.72,19936.0,58.9952,59.0126,58.9343,58.943,19936.0
2016-12-30 14:00:00,67.7,67.73,67.65,67.65,28455.0,58.9256,58.9517,58.882,58.882,28455.0
2016-12-30 14:30:00,67.63,67.67,67.55,67.62,37376.0,58.8646,58.8994,58.795,58.8559,37376.0
2016-12-30 15:00:00,67.61,67.61,67.51,67.57,74169.0,58.8472,58.8472,58.7602,58.8124,74169.0
2016-12-30 15:30:00,67.58,67.61,67.39,67.6,330501.0,58.8211,58.8472,58.6557,58.8385,330501.0
2017-01-03 09:30:00,67.85,68.04,67.46,67.52,186108.0,59.0561,59.2215,58.7167,58.7689,186108.0
2017-01-03 10:00:00,67.51,67.8,67.46,67.63,116788.0,58.7602,59.0126,58.7167,58.8646,116788.0
2017-01-03 10:30:00,67.6,67.67,67.4,67.42,174103.0,58.8385,58.8994,58.6644,58.6818,174103.0
2017-01-03 11:00:00,67.42,67.63,67.31,67.56,111390.0,58.6818,58.8646,58.5861,58.8037,111390.0
2017-01-03 11:30:00,67.55,67.6,67.44,67.6,119999.0,58.795,58.8385,58.6993,58.8385,119999.0
2017-01-03 12:00:00,67.6,67.68,67.52,67.59,119187.0,58.8385,58.9082,58.7689,58.8298,119187.0
2017-01-03 12:30:00,67.59,67.6,67.36,67.41,91141.0,58.8298,58.8385,58.6296,58.6731,91141.0
2017-01-03 13:00:00,67.42,67.53,67.37,67.48,221854.0,58.6818,58.7776,58.6383,58.7341,221854.0
2017-01-03 13:30:00,67.48,67.52,67.43,67.48,52059.0,58.7341,58.7689,58.6906,58.7341,52059.0
2017-01-03 14:00:00,67.49,67.64,67.49,67.56,70992.0,58.7428,58.8733,58.7428,58.8037,70992.0
2017-01-03 14:30:00,67.56,67.74,67.52,67.7,109710.0,58.8037,58.9604,58.7689,58.9256,109710.0
2017-01-03 15:00:00,67.7,67.75,67.54,67.61,101532.0,58.9256,58.9691,58.7863,58.8472,101532.0
2017-01-03 15:30:00,67.6,67.89,67.57,67.87,331599.0,58.8385,59.0909,58.8124,59.0735,331599.0
2017-01-04 09:30:00,67.92,68.23,67.92,68.21,125333.0,59.117,59.3869,59.117,59.3695,125333.0
2017-01-04 10:00:00,68.22,68.32,68.16,68.26,100771.0,59.3782,59.4652,59.3259,59.413,100771.0
2017-01-04 10:30:00,68.25,68.48,68.21,68.45,79090.0,59.4043,59.6045,59.3695,59.5784,79090.0
2017-01-04 11:00:00,68.45,68.49,68.35,68.38,72603.0,59.5784,59.6132,59.4913,59.5174,72603.0
2017-01-04 11:30:00,68.39,68.43,68.31,68.37,123457.0,59.5261,59.5609,59.4565,59.5087,123457.0
2017-01-04 12:00:00,68.37,68.49,68.35,68.47,56916.0,59.5087,59.6132,59.4913,59.5958,56916.0
2017-01-04 12:30:00,68.47,68.48,68.4,68.4,63633.0,59.5958,59.6045,59.5348,59.5348,63633.0
2017-01-04 13:00:00,68.4,68.44,68.36,68.44,60927.0,59.5348,59.5696,59.5,59.5696,60927.0
2017-01-04 13:30:00,68.43,68.53,68.42,68.48,84117.0,59.5609,59.648,59.5522,59.6045,84117.0
2017-01-04 14:00:00,68.48,68.48,68.38,68.43,101688.0,59.6045,59.6045,59.5174,59.5609,101688.0
2017-01-04 14:30:00,68.42,68.44,68.27,68.31,58135.0,59.5522,59.5696,59.4217,59.4565,58135.0
2017-01-04 15:00:00,68.31,68.39,68.29,68.36,90049.0,59.4565,59.5261,59.4391,59.5,90049.0
2017-01-04 15:30:00,68.36,68.38,68.27,68.29,280420.0,59.5,59.5174,59.4217,59.4391,280420.0
2017-01-05 09:30:00,68.28,68.44,68.07,68.4,89634.0,59.4304,59.5696,59.2476,59.5348,89634.0
2017-01-05 10:00:00,68.4,68.5,68.31,68.5,54695.0,59.5348,59.6219,59.4565,59.6219,54695.0
2017-01-05 10:30:00,68.5,68.53,68.34,68.46,89876.0,59.6219,59.648,59.4826,59.5871,89876.0
2017-01-05 11:00:00,68.45,68.48,68.2,68.27,82833.0,59.5784,59.6045,59.3608,59.4217,82833.0
2017-01-05 11:30:00,68.26,68.27,68.06,68.17,93491.0,59.413,59.4217,59.2389,59.3346,93491.0
2017-01-05 12:00:00,68.17,68.32,68.15,68.3,58313.0,59.3346,59.4652,59.3172,59.4478,58313.0
2017-01-05 12:30:00,68.31,68.31,68.12,68.21,74555.0,59.4565,59.4565,59.2911,59.3695,74555.0
2017-01-05 13:00:00,68.21,68.32,68.18,68.21,90352.0,59.3695,59.4652,59.3433,59.3695,90352.0
2017-01-05 13:30:00,68.22,68.24,68.17,68.21,49016.0,59.3782,59.3956,59.3346,59.3695,49016.0
2017-01-05 14:00:00,68.21,68.34,68.2,68.3,82881.0,59.3695,59.4826,59.3608,59.4478,82881.0
2017-01-05 14:30:00,68.31,68.31,68.21,68.21,50687.0,59.4565,59.4565,59.3695,59.3695,50687.0
2017-01-05 15:00:00,68.21,68.38,68.21,68.35,116265.0,59.3695,59.5174,59.3695,59.4913,116265.0
2017-01-05 15:30:00,68.34,68.36,68.26,68.32,231758.0,59.4826,59.5,59.413,59.4652,231758.0
2017-01-06 09:30:00,68.4,68.53,68.25,68.48,69825.0,59.5348,59.648,59.4043,59.6045,69825.0
2017-01-06 10:00:00,68.52,68.55,68.36,68.47,67412.0,59.6393,59.6654,59.5,59.5958,67412.0
2017-01-06 10:30:00,68.47,68.48,68.34,68.38,198004.0,59.5958,59.6045,59.4826,59.5174,198004.0
2017-01-06 11:00:00,68.39,68.7,68.36,68.7,252536.0,59.5261,59.796,59.5,59.796,252536.0
2017-01-06 11:30:00,68.7,68.83,68.68,68.79,51086.0,59.796,59.9091,59.7785,59.8743,51086.0
2017-01-06 12:00:00,68.78,68.78,68.67,68.74,32779.0,59.8656,59.8656,59.7698,59.8308,32779.0
2017-01-06 12:30:00,68.75,68.82,68.74,68.79,64419.0,59.8395,59.9004,59.8308,59.8743,64419.0
2017-01-06 13:00:00,68.79,68.8,68.61,68.62,41685.0,59.8743,59.883,59.7176,59.7263,41685.0
2017-01-06 13:30:00,68.63,68.71,68.61,68.67,64962.0,59.735,59.8047,59.7176,59.7698,64962.0
2017-01-06 14:00:00,68.67,68.75,68.64,68.67,48182.0,59.7698,59.8395,59.7437,59.7698,48182.0
2017-01-06 14:30:00,68.67,68.71,68.65,68.69,63846.0,59.7698,59.8047,59.7524,59.7872,63846.0
2017-01-06 15:00:00,68.69,68.77,68.68,68.73,64678.0,59.7872,59.8569,59.7785,59.8221,64678.0
2017-01-06 15:30:00,68.73,68.8,68.64,68.66,151620.0,59.8221,59.883,59.7437,59.7611,151620.0
2017-01-09 09:30:00,68.42,68.43,68.14,68.27,63394.0,59.5522,59.5609,59.3085,59.4217,63394.0
2017-01-09 10:00:00,68.29,68.37,68.21,68.33,32591.0,59.4391,59.5087,59.3695,59.4739,32591.0
2017-01-09 10:30:00,68.31,68.41,68.24,68.38,48327.0,59.4565,59.5435,59.3956,59.5174,48327.0
2017-01-09 11:00:00,68.38,68.38,68.27,68.35,47598.0,59.5174,59.5174,59.4217,59.4913,47598.0
2017-01-09 11:30:00,68.34,68.4,68.31,68.35,43436.0,59.4826,59.5348,59.4565,59.4913,43436.0
2017-01-09 12:00:00,68.34,68.37,68.21,68.23,27495.0,59.4826,59.5087,59.3695,59.3869,27495.0
2017-01-09 12:30:00,68.23,68.26,68.16,68.19,72959.0,59.3869,59.413,59.3259,59.3521,72959.0
2017-01-09 13:00:00,68.19,68.19,68.08,68.09,35093.0,59.3521,59.3521,59.2563,59.265,35093.0
2017-01-09 13:30:00,68.09,68.17,68.05,68.14,40288.0,59.265,59.3346,59.2302,59.3085,40288.0
2017-01-09 14:00:00,68.14,68.17,68.05,68.06,32524.0,59.3085,59.3346,59.2302,59.2389,32524.0
2017-01-09 14:30:00,68.06,68.06,67.88,67.91,55580.0,59.2389,59.2389,59.0822,59.1083,55580.0
2017-01-09 15:00:00,67.9,68.01,67.89,68.01,79607.0,59.0996,59.1954,59.0909,59.1954,79607.0
2017-01-09 15:30:00,68.01,68.02,67.78,67.81,255765.0,59.1954,59.2041,58.9952,59.0213,255765.0
2017-01-10 09:30:00,67.84,67.84,67.46,67.62,73476.0,59.0474,59.0474,58.7167,58.8559,73476.0
2017-01-10 10:00:00,67.6,67.83,67.6,67.8,96121.0,58.8385,59.0387,58.8385,59.0126,96121.0
2017-01-10 10:30:00,67.81,67.95,67.78,67.86,109086.0,59.0213,59.1432,58.9952,59.0648,109086.0
2017-01-10 11:00:00,67.86,68.14,67.85,68.07,61557.0,59.0648,59.3085,59.0561,59.2476,61557.0
2017-01-10 11:30:00,68.08,68.16,68.05,68.08,69290.0,59.2563,59.3259,59.2302,59.2563,69290.0
2017-01-10 12:00:00,68.08,68.33,68.08,68.33,83382.0,59.2563,59.4739,59.2563,59.4739,83382.0
2017-01-10 12:30:00,68.32,68.32,68.16,68.19,27742.0,59.4652,59.4652,59.3259,59.3521,27742.0
2017-01-10 13:00:00,68.2,68.22,68.11,68.11,72886.0,59.3608,59.3782,59.2824,59.2824,72886.0
2017-01-10 13:30:00,68.11,68.18,68.0,68.01,57718.0,59.2824,59.3433,59.1867,59.1954,57718.0
2017-01-10 14:00:00,68.0,68.02,67.83,67.84,136486.0,59.1867,59.2041,59.0387,59.0474,136486.0
2017-01-10 14:30:00,67.84,67.91,67.74,67.76,57578.0,59.0474,59.1083,58.9604,58.9778,57578.0
2017-01-10 15:00:00,67.75,67.79,67.66,67.67,87533.0,58.9691,59.0039,58.8907,58.8994,87533.0
2017-01-10 15:30:00,67.67,67.72,67.5,67.51,361708.0,58.8994,58.943,58.7515,58.7602,361708.0
2017-01-11 09:30:00,67.4,67.68,67.25,67.57,219085.0,58.6644,58.9082,58.5339,58.8124,219085.0
2017-01-11 10:00:00,67.58,67.62,67.37,67.44,77863.0,58.8211,58.8559,58.6383,58.6993,77863.0
2017-01-11 10:30:00,67.42,67.49,67.36,67.41,98077.0,58.6818,58.7428,58.6296,58.6731,98077.0
2017-01-11 11:00:00,67.42,67.49,67.24,67.25,123386.0,58.6818,58.7428,58.5252,58.5339,123386.0
2017-01-11 11:30:00,67.23,67.23,67.07,67.17,81259.0,58.5165,58.5165,58.3772,58.4643,81259.0
2017-01-11 12:00:00,67.17,67.3,67.09,67.28,116831.0,58.4643,58.5774,58.3946,58.56,116831.0
2017-01-11 12:30:00,67.29,67.32,67.05,67.17,66762.0,58.5687,58.5948,58.3598,58.4643,66762.0
2017-01-11 13:00:00,67.17,67.2,66.96,66.98,82738.0,58.4643,58.4904,58.2815,58.2989,82738.0
2017-01-11 13:30:00,66.98,67.31,66.98,67.2,155834.0,58.2989,58.5861,58.2989,58.4904,155834.0
2017-01-11 14:00:00,67.2,67.32,67.19,67.24,129053.0,58.4904,58.5948,58.4817,58.5252,129053.0
2017-01-11 14:30:00,67.24,67.35,67.22,67.24,90613.0,58.5252,58.6209,58.5078,58.5252,90613.0
2017-01-11 15:00:00,67.25,67.32,67.18,67.22,178120.0,58.5339,58.5948,58.473,58.5078,178120.0
2017-01-11 15:30:00,67.23,67.48,67.2,67.44,296059.0,58.5165,58.7341,58.4904,58.6993,296059.0
2017-01-12 09:30:00,67.14,67.45,66.75,67.24,92987.0,58.4381,58.708,58.0987,58.5252,92987.0
2017-01-12 10:00:00,67.22,67.29,67.07,67.29,96020.0,58.5078,58.5687,58.3772,58.5687,96020.0
2017-01-12 10:30:00,67.29,67.45,67.22,67.42,138827.0,58.5687,58.708,58.5078,58.6818,138827.0
2017-01-12 11:00:00,67.41,67.48,67.34,67.46,77732.0,58.6731,58.7341,58.6122,58.7167,77732.0
2017-01-12 11:30:00,67.47,67.48,67.2,67.23,293395.0,58.7254,58.7341,58.4904,58.5165,293395.0
2017-01-12 12:00:00,67.23,67.46,67.21,67.44,72376.0,58.5165,58.7167,58.4991,58.6993,72376.0
2017-01-12 12:30:00,67.45,67.57,67.38,67.42,83525.0,58.708,58.8124,58.647,58.6818,83525.0
2017-01-12 13:00:00,67.43,67.5,67.38,67.46,61272.0,58.6906,58.7515,58.647,58.7167,61272.0
2017-01-12 13:30:00,67.46,67.51,67.38,67.43,79411.0,58.7167,58.7602,58.647,58.6906,79411.0
2017-01-12 14:00:00,67.44,67.58,67.39,67.58,198404.0,58.6993,58.8211,58.6557,58.8211,198404.0
2017-01-12 14:30:00,67.57,67.65,67.44,67.54,143567.0,58.8124,58.882,58.6993,58.7863,143567.0
2017-01-12 15:00:00,67.54,67.61,67.49,67.61,108059.0,58.7863,58.8472,58.7428,58.8472,108059.0
2017-01-12 15:30:00,67.61,67.66,67.55,67.59,295179.0,58.8472,58.8907,58.795,58.8298,295179.0
2017-01-13 09:30:00,67.69,68.1,67.68,67.91,49411.0,58.9169,59.2737,58.9082,59.1083,49411.0
2017-01-13 10:00:00,67.92,68.05,67.86,67.98,50404.0,59.117,59.2302,59.0648,59.1693,50404.0
2017-01-13 10:30:00,67.97,68.07,67.94,68.02,43228.0,59.1606,59.2476,59.1345,59.2041,43228.0
2017-01-13 11:00:00,68.02,68.1,67.97,68.08,45237.0,59.2041,59.2737,59.1606,59.2563,45237.0
2017-01-13 11:30:00,68.08,68.1,67.9,67.98,54672.0,59.2563,59.2737,59.0996,59.1693,54672.0
2017-01-13 12:00:00,67.98,68.0,67.8,67.84,44947.0,59.1693,59.1867,59.0126,59.0474,44947.0
2017-01-13 12:30:00,67.85,67.86,67.74,67.79,50075.0,59.0561,59.0648,58.9604,59.0039,50075.0
2017-01-13 13:00:00,67.79,67.82,67.75,67.77,33911.0,59.0039,59.03,58.9691,58.9865,33911.0
2017-01-13 13:30:00,67.77,67.83,67.74,67.83,51183.0,58.9865,59.0387,58.9604,59.0387,51183.0
2017-01-13 14:00:00,67.83,67.88,67.74,67.74,60860.0,59.0387,59.0822,58.9604,58.9604,60860.0
2017-01-13 14:30:00,67.73,67.86,67.73,67.86,51186.0,58.9517,59.0648,58.9517,59.0648,51186.0
2017-01-13 15:00:00,67.84,67.85,67.72,67.73,71512.0,59.0474,59.0561,58.943,58.9517,71512.0
2017-01-13 15:30:00,67.72,67.81,67.7,67.74,238687.0,58.943,59.0213,58.9256,58.9604,238687.0
2017-01-17 09:30:00,67.4,67.52,67.16,67.37,104353.0,58.6644,58.7689,58.4555,58.6383,104353.0
2017-01-17 10:00:00,67.39,67.65,67.35,67.54,62157.0,58.6557,58.882,58.6209,58.7863,62157.0
2017-01-17 10:30:00,67.54,67.63,67.47,67.51,49690.0,58.7863,58.8646,58.7254,58.7602,49690.0
2017-01-17 11:00:00,67.5,67.59,67.47,67.59,57089.0,58.7515,58.8298,58.7254,58.8298,57089.0
2017-01-17 11:30:00,67.59,67.84,67.58,67.8,41752.0,58.8298,59.0474,58.8211,59.0126,41752.0
2017-01-17 12:00:00,67.8,67.96,67.8,67.92,67641.0,59.0126,59.1519,59.0126,59.117,67641.0
2017-01-17 12:30:00,67.92,68.02,67.9,67.94,68247.0,59.117,59.2041,59.0996,59.1345,68247.0
2017-01-17 13:00:00,67.94,67.96,67.84,67.85,44534.0,59.1345,59.1519,59.0474,59.0561,44534.0
2017-01-17 13:30:00,67.85,67.9,67.8,67.84,37953.0,59.0561,59.0996,59.0126,59.0474,37953.0
2017-01-17 14:00:00,67.84,67.88,67.7,67.72,57568.0,59.0474,59.0822,58.9256,58.943,57568.0
2017-01-17 14:30:00,67.71,67.73,67.51,67.55,49767.0,58.9343,58.9517,58.7602,58.795,49767.0
2017-01-17 15:00:00,67.56,67.66,67.54,67.63,67320.0,58.8037,58.8907,58.7863,58.8646,67320.0
2017-01-17 15:30:00,67.62,67.7,67.59,67.65,191042.0,58.8559,58.9256,58.8298,58.882,191042.0
2017-01-18 09:30:00,67.85,68.1,67.58,67.99,91499.0,59.0561,59.2737,58.8211,59.178,91499.0
2017-01-18 10:00:00,68.02,68.13,67.96,68.13,85303.0,59.2041,59.2998,59.1519,59.2998,85303.0
2017-01-18 10:30:00,68.12,68.15,67.99,68.13,61032.0,59.2911,59.3172,59.178,59.2998,61032.0
2017-01-18 11:00:00,68.13,68.28,68.09,68.25,87163.0,59.2998,59.4304,59.265,59.4043,87163.0
2017-01-18 11:30:00,68.25,68.27,68.16,68.18,71186.0,59.4043,59.4217,59.3259,59.3433,71186.0
2017-01-18 12:00:00,68.18,68.27,68.14,68.15,64839.0,59.3433,59.4217,59.3085,59.3172,64839.0
2017-01-18 12:30:00,68.16,68.21,68.1,68.12,69793.0,59.3259,59.3695,59.2737,59.2911,69793.0
2017-01-18 13:00:00,68.12,68.19,68.09,68.1,63272.0,59.2911,59.3521,59.265,59.2737,63272.0
2017-01-18 13:30:00,68.11,68.16,68.07,68.08,74241.0,59.2824,59.3259,59.2476,59.2563,74241.0
2017-01-18 14:00:00,68.08,68.19,68.07,68.13,64617.0,59.2563,59.3521,59.2476,59.2998,64617.0
2017-01-18 14:30:00,68.13,68.14,68.05,68.1,63767.0,59.2998,59.3085,59.2302,59.2737,63767.0
2017-01-18 15:00:00,68.09,68.09,67.97,68.03,89400.0,59.265,59.265,59.1606,59.2128,89400.0
2017-01-18 15:30:00,68.03,68.2,68.03,68.17,261804.0,59.2128,59.3608,59.2128,59.3346,261804.0
2017-01-19 09:30:00,68.32,68.32,67.94,67.99,80823.0,59.4652,59.4652,59.1345,59.178,80823.0
2017-01-19 10:00:00,67.99,67.99,67.8,67.91,58774.0,59.178,59.178,59.0126,59.1083,58774.0
2017-01-19 10:30:00,67.94,67.98,67.83,67.96,50117.0,59.1345,59.1693,59.0387,59.1519,50117.0
2017-01-19 11:00:00,67.96,68.01,67.84,67.84,123241.0,59.1519,59.1954,59.0474,59.0474,123241.0
2017-01-19 11:30:00,67.85,67.92,67.77,67.9,58318.0,59.0561,59.117,58.9865,59.0996,58318.0
2017-01-19 12:00:00,67.91,67.96,67.88,67.91,44214.0,59.1083,59.1519,59.0822,59.1083,44214.0
2017-01-19 12:30:00,67.91,67.93,67.78,67.91,47309.0,59.1083,59.1257,58.9952,59.1083,47309.0
2017-01-19 13:00:00,67.91,67.93,67.7,67.71,67218.0,59.1083,59.1257,58.9256,58.9343,67218.0
2017-01-19 13:30:00,67.7,67.74,67.56,67.65,85430.0,58.9256,58.9604,58.8037,58.882,85430.0
2017-01-19 14:00:00,67.65,67.67,67.33,67.44,122101.0,58.882,58.8994,58.6035,58.6993,122101.0
2017-01-19 14:30:00,67.44,67.49,67.37,67.41,76615.0,58.6993,58.7428,58.6383,58.6731,76615.0
2017-01-19 15:00:00,67.41,67.5,67.36,67.47,121409.0,58.6731,58.7515,58.6296,58.7254,121409.0
2017-01-19 15:30:00,67.47,67.53,67.42,67.46,234022.0,58.7254,58.7776,58.6818,58.7167,234022.0
2017-01-20 09:30:00,67.62,67.82,67.49,67.77,324137.0,58.8559,59.03,58.7428,58.9865,324137.0
2017-01-20 10:00:00,67.77,67.89,67.74,67.86,121799.0,58.9865,59.0909,58.9604,59.0648,121799.0
2017-01-20 10:30:00,67.84,67.9,67.82,67.89,90358.0,59.0474,59.0996,59.03,59.0909,90358.0
2017-01-20 11:00:00,67.89,67.9,67.78,67.78,75923.0,59.0909,59.0996,58.9952,58.9952,75923.0
2017-01-20 11:30:00,67.77,67.88,67.77,67.87,62899.0,58.9865,59.0822,58.9865,59.0735,62899.0
2017-01-20 12:00:00,67.86,67.89,67.68,67.71,127478.0,59.0648,59.0909,58.9082,58.9343,127478.0
2017-01-20 12:30:00,67.69,67.7,67.56,67.64,61610.0,58.9169,58.9256,58.8037,58.8733,61610.0
2017-01-20 13:00:00,67.64,67.75,67.6,67.75,100847.0,58.8733,58.9691,58.8385,58.9691,100847.0
2017-01-20 13:30:00,67.74,67.76,67.62,67.68,40943.0,58.9604,58.9778,58.8559,58.9082,40943.0
2017-01-20 14:00:00,67.69,67.73,67.62,67.65,56472.0,58.9169,58.9517,58.8559,58.882,56472.0
2017-01-20 14:30:00,67.64,67.77,67.63,67.76,72631.0,58.8733,58.9865,58.8646,58.9778,72631.0
2017-01-20 15:00:00,67.76,67.92,67.76,67.78,125130.0,58.9778,59.117,58.9778,58.9952,125130.0
2017-01-20 15:30:00,67.78,67.99,67.74,67.99,261602.0,58.9952,59.178,58.9604,59.178,261602.0
2017-01-23 09:30:00,67.58,67.72,67.52,67.66,53211.0,59.1171,59.2396,59.0646,59.1871,53211.0
2017-01-23 10:00:00,67.66,67.69,67.38,67.41,48205.0,59.1871,59.2134,58.9422,58.9684,48205.0
2017-01-23 10:30:00,67.42,67.5,67.33,67.47,74733.0,58.9772,59.0472,58.8984,59.0209,74733.0
2017-01-23 11:00:00,67.47,67.51,67.41,67.49,66116.0,59.0209,59.0559,58.9684,59.0384,66116.0
2017-01-23 11:30:00,67.49,67.56,67.37,67.4,61573.0,59.0384,59.0996,58.9334,58.9597,61573.0
2017-01-23 12:00:00,67.41,67.53,67.4,67.49,59749.0,58.9684,59.0734,58.9597,59.0384,59749.0
2017-01-23 12:30:00,67.49,67.53,67.46,67.51,22238.0,59.0384,59.0734,59.0122,59.0559,22238.0
2017-01-23 13:00:00,67.5,67.59,67.48,67.56,45889.0,59.0472,59.1259,59.0297,59.0996,45889.0
2017-01-23 13:30:00,67.56,67.7,67.54,67.55,52124.0,59.0996,59.2221,59.0821,59.0909,52124.0
2017-01-23 14:00:00,67.56,67.59,67.53,67.59,76309.0,59.0996,59.1259,59.0734,59.1259,76309.0
2017-01-23 14:30:00,67.59,67.68,67.58,67.68,83527.0,59.1259,59.2046,59.1171,59.2046,83527.0
2017-01-23 15:00:00,67.67,67.68,67.57,67.62,71704.0,59.1959,59.2046,59.1084,59.1521,71704.0
2017-01-23 15:30:00,67.61,67.64,67.54,67.56,199986.0,59.1434,59.1696,59.0821,59.0996,199986.0
2017-01-24 09:30:00,67.8,68.11,67.74,68.11,92849.0,59.3096,59.5808,59.2571,59.5808,92849.0
2017-01-24 10:00:00,68.12,68.35,68.03,68.29,77904.0,59.5895,59.7907,59.5108,59.7382,77904.0
2017-01-24 10:30:00,68.27,68.3,68.11,68.14,76510.0,59.7207,59.747,59.5808,59.607,76510.0
2017-01-24 11:00:00,68.15,68.23,68.06,68.06,73979.0,59.6158,59.6857,59.537,59.537,73979.0
2017-01-24 11:30:00,68.06,68.14,68.06,68.1,63833.0,59.537,59.607,59.537,59.572,63833.0
2017-01-24 12:00:00,68.11,68.18,68.09,68.16,54288.0,59.5808,59.642,59.5633,59.6245,54288.0
2017-01-24 12:30:00,68.17,68.19,68.14,68.18,48896.0,59.6332,59.6507,59.607,59.642,48896.0
2017-01-24 13:00:00,68.17,68.29,68.17,68.22,71003.0,59.6332,59.7382,59.6332,59.677,71003.0
2017-01-24 13:30:00,68.22,68.33,68.22,68.28,68657.0,59.677,59.7732,59.677,59.7295,68657.0
2017-01-24 14:00:00,68.28,68.36,68.28,68.33,91735.0,59.7295,59.7995,59.7295,59.7732,91735.0
2017-01-24 14:30:00,68.34,68.35,68.25,68.31,115412.0,59.782,59.7907,59.7032,59.7557,115412.0
2017-01-24 15:00:00,68.31,68.34,68.2,68.28,186914.0,59.7557,59.782,59.6595,59.7295,186914.0
2017-01-24 15:30:00,68.28,68.36,68.17,68.22,360293.0,59.7295,59.7995,59.6332,59.677,360293.0
2017-01-25 09:30:00,68.52,68.8,68.41,68.66,92633.0,59.9394,60.1844,59.8432,60.0619,92633.0
2017-01-25 10:00:00,68.67,68.77,68.56,68.59,64660.0,60.0706,60.1581,59.9744,60.0007,64660.0
2017-01-25 10:30:00,68.57,68.62,68.42,68.52,89319.0,59.9832,60.0269,59.8519,59.9394,89319.0
2017-01-25 11:00:00,68.52,68.6,68.5,68.54,69071.0,59.9394,60.0094,59.9219,59.9569,69071.0
2017-01-25 11:30:00,68.53,68.73,68.42,68.71,76854.0,59.9482,60.1231,59.8519,60.1056,76854.0
2017-01-25 12:00:00,68.69,68.69,68.54,68.64,75550.0,60.0881,60.0881,59.9569,60.0444,75550.0
2017-01-25 12:30:00,68.65,68.66,68.52,68.56,60264.0,60.0531,60.0619,59.9394,59.9744,60264.0
2017-01-25 13:00:00,68.56,68.63,68.54,68.63,45226.0,59.9744,60.0356,59.9569,60.0356,45226.0
2017-01-25 13:30:00,68.63,68.64,68.53,68.6,65944.0,60.0356,60.0444,59.9482,60.0094,65944.0
2017-01-25 14:00:00,68.61,68.65,68.59,68.64,68806.0,60.0181,60.0531,60.0007,60.0444,68806.0
2017-01-25 14:30:00,68.64,68.71,68.61,68.63,82121.0,60.0444,60.1056,60.0181,60.0356,82121.0
2017-01-25 15:00:00,68.63,68.67,68.57,68.62,97174.0,60.0356,60.0706,59.9832,60.0269,97174.0
2017-01-25 15:30:00,68.63,68.68,68.6,68.65,238210.0,60.0356,60.0794,60.0094,60.0531,238210.0
2017-01-26 09:30:00,68.69,68.92,68.55,68.81,90665.0,60.0881,60.2893,59.9657,60.1931,90665.0
2017-01-26 10:00:00,68.81,68.84,68.69,68.7,55654.0,60.1931,60.2193,60.0881,60.0969,55654.0
2017-01-26 10:30:00,68.71,68.98,68.65,68.78,192302.0,60.1056,60.3418,60.0531,60.1669,192302.0
2017-01-26 11:00:00,68.78,69.0,68.77,68.97,146970.0,60.1669,60.3593,60.1581,60.3331,146970.0
2017-01-26 11:30:00,68.97,68.97,68.84,68.86,48727.0,60.3331,60.3331,60.2193,60.2368,48727.0
2017-01-26 12:00:00,68.86,68.97,68.83,68.9,41619.0,60.2368,60.3331,60.2106,60.2718,41619.0
2017-01-26 12:30:00,68.9,68.91,68.82,68.87,43108.0,60.2718,60.2806,60.2019,60.2456,43108.0
2017-01-26 13:00:00,68.87,68.89,68.75,68.81,51781.0,60.2456,60.2631,60.1406,60.1931,51781.0
2017-01-26 13:30:00,68.81,68.86,68.78,68.8,52153.0,60.1931,60.2368,60.1669,60.1844,52153.0
2017-01-26 14:00:00,68.81,68.85,68.76,68.83,53071.0,60.1931,60.2281,60.1494,60.2106,53071.0
2017-01-26 14:30:00,68.84,68.84,68.74,68.74,86098.0,60.2193,60.2193,60.1319,60.1319,86098.0
2017-01-26 15:00:00,68.74,68.78,68.68,68.75,58243.0,60.1319,60.1669,60.0794,60.1406,58243.0
2017-01-26 15:30:00,68.75,68.8,68.69,68.75,222690.0,60.1406,60.1844,60.0881,60.1406,222690.0
2017-01-27 09:30:00,68.94,69.18,68.67,68.98,199618.0,60.3068,60.5168,60.0706,60.3418,199618.0
2017-01-27 10:00:00,68.99,69.06,68.77,68.96,158123.0,60.3506,60.4118,60.1581,60.3243,158123.0
2017-01-27 10:30:00,68.97,69.01,68.85,68.9,165486.0,60.3331,60.3681,60.2281,60.2718,165486.0
2017-01-27 11:00:00,68.9,68.96,68.87,68.96,116408.0,60.2718,60.3243,60.2456,60.3243,116408.0
2017-01-27 11:30:00,68.95,68.96,68.86,68.93,109563.0,60.3156,60.3243,60.2368,60.2981,109563.0
2017-01-27 12:00:00,68.93,68.96,68.89,68.93,60732.0,60.2981,60.3243,60.2631,60.2981,60732.0
2017-01-27 12:30:00,68.93,68.99,68.86,68.95,80868.0,60.2981,60.3506,60.2368,60.3156,80868.0
2017-01-27 13:00:00,68.95,68.96,68.88,68.91,66140.0,60.3156,60.3243,60.2543,60.2806,66140.0
2017-01-27 13:30:00,68.91,68.92,68.88,68.89,45910.0,60.2806,60.2893,60.2543,60.2631,45910.0
2017-01-27 14:00:00,68.89,68.91,68.83,68.83,58181.0,60.2631,60.2806,60.2106,60.2106,58181.0
2017-01-27 14:30:00,68.83,68.88,68.77,68.78,80897.0,60.2106,60.2543,60.1581,60.1669,80897.0
2017-01-27 15:00:00,68.78,68.81,68.73,68.73,105445.0,60.1669,60.1931,60.1231,60.1231,105445.0
2017-01-27 15:30:00,68.74,68.84,68.74,68.83,404895.0,60.1319,60.2193,60.1319,60.2106,404895.0
2017-01-30 09:30:00,68.56,68.79,68.41,68.6,79932.0,59.9744,60.1756,59.8432,60.0094,79932.0
2017-01-30 10:00:00,68.6,68.61,68.32,68.44,55373.0,60.0094,60.0181,59.7645,59.8694,55373.0
2017-01-30 10:30:00,68.44,68.47,68.25,68.26,66020.0,59.8694,59.8957,59.7032,59.712,66020.0
2017-01-30 11:00:00,68.26,68.34,68.18,68.19,98184.0,59.712,59.782,59.642,59.6507,98184.0
2017-01-30 11:30:00,68.18,68.2,68.05,68.09,76303.0,59.642,59.6595,59.5283,59.5633,76303.0
2017-01-30 12:00:00,68.09,68.23,68.09,68.15,78349.0,59.5633,59.6857,59.5633,59.6158,78349.0
2017-01-30 12:30:00,68.15,68.15,68.05,68.08,53544.0,59.6158,59.6158,59.5283,59.5545,53544.0
2017-01-30 13:00:00,68.08,68.08,67.94,68.0,170658.0,59.5545,59.5545,59.4321,59.4845,170658.0
2017-01-30 13:30:00,68.0,68.07,67.98,68.01,107066.0,59.4845,59.5458,59.467,59.4933,107066.0
2017-01-30 14:00:00,68.01,68.29,67.99,68.27,82694.0,59.4933,59.7382,59.4758,59.7207,82694.0
2017-01-30 14:30:00,68.27,68.27,68.2,68.27,82292.0,59.7207,59.7207,59.6595,59.7207,82292.0
2017-01-30 15:00:00,68.27,68.27,68.17,68.19,144305.0,59.7207,59.7207,59.6332,59.6507,144305.0
2017-01-30 15:30:00,68.19,68.36,68.17,68.32,415013.0,59.6507,59.7995,59.6332,59.7645,415013.0
2017-01-31 09:30:00,68.26,68.47,68.06,68.09,79449.0,59.712,59.8957,59.537,59.5633,79449.0
2017-01-31 10:00:00,68.09,68.09,67.92,67.93,69399.0,59.5633,59.5633,59.4146,59.4233,69399.0
2017-01-31 10:30:00,67.94,68.01,67.87,67.9,100740.0,59.4321,59.4933,59.3708,59.3971,100740.0
2017-01-31 11:00:00,67.9,67.92,67.84,67.86,104073.0,59.3971,59.4146,59.3446,59.3621,104073.0
2017-01-31 11:30:00,67.87,67.92,67.76,67.79,193215.0,59.3708,59.4146,59.2746,59.3008,193215.0
2017-01-31 12:00:00,67.79,68.06,67.73,67.97,161110.0,59.3008,59.537,59.2483,59.4583,161110.0
2017-01-31 12:30:00,67.97,68.01,67.93,68.01,49898.0,59.4583,59.4933,59.4233,59.4933,49898.0
2017-01-31 13:00:00,68.0,68.01,67.84,67.9,70884.0,59.4845,59.4933,59.3446,59.3971,70884.0
2017-01-31 13:30:00,67.9,67.92,67.77,67.79,66673.0,59.3971,59.4146,59.2833,59.3008,66673.0
2017-01-31 14:00:00,67.78,67.87,67.7,67.86,85179.0,59.2921,59.3708,59.2221,59.3621,85179.0
2017-01-31 14:30:00,67.86,67.87,67.76,67.85,179183.0,59.3621,59.3708,59.2746,59.3533,179183.0
2017-01-31 15:00:00,67.86,67.94,67.82,67.94,123872.0,59.3621,59.4321,59.3271,59.4321,123872.0
2017-01-31 15:30:00,67.93,68.03,67.93,68.01,394444.0,59.4233,59.5108,59.4233,59.4933,394444.0
2017-02-01 09:30:00,68.12,68.41,67.81,67.81,105125.0,59.5895,59.8432,59.3183,59.3183,105125.0
2017-02-01 10:00:00,67.81,67.96,67.79,67.79,67786.0,59.3183,59.4495,59.3008,59.3008,67786.0
2017-02-01 10:30:00,67.82,67.88,67.71,67.76,129032.0,59.3271,59.3796,59.2309,59.2746,129032.0
2017-02-01 11:00:00,67.76,67.82,67.53,67.57,90393.0,59.2746,59.3271,59.0734,59.1084,90393.0
2017-02-01 11:30:00,67.57,67.67,67.55,67.63,80183.0,59.1084,59.1959,59.0909,59.1609,80183.0
2017-02-01 12:00:00,67.64,67.75,67.61,67.68,95729.0,59.1696,59.2658,59.1434,59.2046,95729.0
2017-02-01 12:30:00,67.69,67.79,67.69,67.77,68141.0,59.2134,59.3008,59.2134,59.2833,68141.0
2017-02-01 13:00:00,67.77,67.82,67.7,67.7,57390.0,59.2833,59.3271,59.2221,59.2221,57390.0
2017-02-01 13:30:00,67.71,67.72,67.5,67.57,107442.0,59.2309,59.2396,59.0472,59.1084,107442.0
2017-02-01 14:00:00,67.56,67.63,67.45,67.57,126596.0,59.0996,59.1609,59.0034,59.1084,126596.0
2017-02-01 14:30:00,67.56,67.58,67.32,67.39,127455.0,59.0996,59.1171,58.8897,58.9509,127455.0
2017-02-01 15:00:00,67.39,67.53,67.36,67.5,202900.0,58.9509,59.0734,58.9247,59.0472,202900.0
2017-02-01 15:30:00,67.51,67.58,67.39,67.41,432090.0,59.0559,59.1171,58.9509,58.9684,432090.0
2017-02-02 09:30:00,67.78,69.05,67.61,69.02,266393.0,59.2921,60.403,59.1434,60.3768,266393.0
2017-02-02 10:00:00,69.02,69.17,68.85,69.17,211197.0,60.3768,60.508,60.2281,60.508,211197.0
2017-02-02 10:30:00,69.16,69.32,68.89,69.23,146027.0,60.4993,60.6392,60.2631,60.5605,146027.0
2017-02-02 11:00:00,69.24,69.4,69.19,69.28,152061.0,60.5693,60.7092,60.5255,60.6042,152061.0
2017-02-02 11:30:00,69.28,69.49,69.24,69.46,141273.0,60.6042,60.7879,60.5693,60.7617,141273.0
2017-02-02 12:00:00,69.46,69.69,69.44,69.59,167214.0,60.7617,60.9629,60.7442,60.8754,167214.0
2017-02-02 12:30:00,69.59,69.63,69.48,69.61,123440.0,60.8754,60.9104,60.7792,60.8929,123440.0
2017-02-02 13:00:00,69.62,69.65,69.51,69.58,138381.0,60.9017,60.9279,60.8054,60.8667,138381.0
2017-02-02 13:30:00,69.56,69.78,69.46,69.67,134837.0,60.8492,61.0416,60.7617,60.9454,134837.0
2017-02-02 14:00:00,69.66,69.66,69.47,69.48,100188.0,60.9367,60.9367,60.7705,60.7792,100188.0
2017-02-02 14:30:00,69.48,69.64,69.44,69.51,151374.0,60.7792,60.9192,60.7442,60.8054,151374.0
2017-02-02 15:00:00,69.51,69.63,69.46,69.59,189006.0,60.8054,60.9104,60.7617,60.8754,189006.0
2017-02-02 15:30:00,69.6,69.63,69.55,69.55,530367.0,60.8842,60.9104,60.8404,60.8404,530367.0
2017-02-03 09:30:00,70.25,70.52,69.69,69.84,220836.0,61.4528,61.689,60.9629,61.0941,220836.0
2017-02-03 10:00:00,69.85,69.93,69.69,69.85,118853.0,61.1029,61.1728,60.9629,61.1029,118853.0
2017-02-03 10:30:00,69.87,69.95,69.77,69.93,91924.0,61.1204,61.1903,61.0329,61.1728,91924.0
2017-02-03 11:00:00,69.94,70.16,69.93,70.14,105564.0,61.1816,61.374,61.1728,61.3566,105564.0
2017-02-03 11:30:00,70.14,70.18,70.09,70.15,77046.0,61.3566,61.3915,61.3128,61.3653,77046.0
2017-02-03 12:00:00,70.16,70.21,70.08,70.12,75676.0,61.374,61.4178,61.3041,61.3391,75676.0
2017-02-03 12:30:00,70.11,70.26,70.11,70.25,56454.0,61.3303,61.4615,61.3303,61.4528,56454.0
2017-02-03 13:00:00,70.25,70.3,70.16,70.23,48877.0,61.4528,61.4965,61.374,61.4353,48877.0
2017-02-03 13:30:00,70.24,70.34,70.2,70.2,77207.0,61.444,61.5315,61.409,61.409,77207.0
2017-02-03 14:00:00,70.2,70.4,70.19,70.38,160735.0,61.409,61.584,61.4003,61.5665,160735.0
2017-02-03 14:30:00,70.38,70.49,70.36,70.4,108045.0,61.5665,61.6627,61.549,61.584,108045.0
2017-02-03 15:00:00,70.4,70.43,70.31,70.34,156741.0,61.584,61.6102,61.5053,61.5315,156741.0
2017-02-03 15:30:00,70.34,70.6,70.33,70.51,653368.0,61.5315,61.7589,61.5228,61.6802,653368.0
2017-02-06 09:30:00,70.2,70.54,69.93,70.47,152178.0,61.409,61.7065,61.1728,61.6452,152178.0
2017-02-06 10:00:00,70.46,70.65,70.45,70.5,104197.0,61.6365,61.8027,61.6277,61.6715,104197.0
2017-02-06 10:30:00,70.5,70.53,70.29,70.33,112950.0,61.6715,61.6977,61.4878,61.5228,112950.0
2017-02-06 11:00:00,70.31,70.38,70.29,70.31,68216.0,61.5053,61.5665,61.4878,61.5053,68216.0
2017-02-06 11:30:00,70.3,70.33,70.22,70.25,67915.0,61.4965,61.5228,61.4265,61.4528,67915.0
2017-02-06 12:00:00,70.25,70.32,70.18,70.22,63583.0,61.4528,61.514,61.3915,61.4265,63583.0
2017-02-06 12:30:00,70.22,70.23,70.12,70.12,58992.0,61.4265,61.4353,61.3391,61.3391,58992.0
2017-02-06 13:00:00,70.12,70.17,70.08,70.09,91544.0,61.3391,61.3828,61.3041,61.3128,91544.0
2017-02-06 13:30:00,70.09,70.14,70.03,70.09,72499.0,61.3128,61.3566,61.2603,61.3128,72499.0
2017-02-06 14:00:00,70.09,70.09,69.9,69.92,84401.0,61.3128,61.3128,61.1466,61.1641,84401.0
2017-02-06 14:30:00,69.92,69.96,69.91,69.94,82914.0,61.1641,61.1991,61.1554,61.1816,82914.0
2017-02-06 15:00:00,69.94,70.04,69.94,69.95,108087.0,61.1816,61.2691,61.1816,61.1903,108087.0
2017-02-06 15:30:00,69.95,69.99,69.86,69.92,223194.0,61.1903,61.2253,61.1116,61.1641,223194.0
2017-02-07 09:30:00,70.19,70.26,69.9,69.98,86682.0,61.4003,61.4615,61.1466,61.2166,86682.0
2017-02-07 10:00:00,69.98,69.99,69.81,69.89,53214.0,61.2166,61.2253,61.0679,61.1379,53214.0
2017-02-07 10:30:00,69.9,69.9,69.74,69.81,62044.0,61.1466,61.1466,61.0066,61.0679,62044.0
2017-02-07 11:00:00,69.81,69.92,69.75,69.77,45620.0,61.0679,61.1641,61.0154,61.0329,45620.0
2017-02-07 11:30:00,69.77,69.92,69.77,69.88,32939.0,61.0329,61.1641,61.0329,61.1291,32939.0
2017-02-07 12:00:00,69.89,69.94,69.8,69.81,45238.0,61.1379,61.1816,61.0591,61.0679,45238.0
2017-02-07 12:30:00,69.81,69.99,69.8,69.88,65319.0,61.0679,61.2253,61.0591,61.1291,65319.0
2017-02-07 13:00:00,69.87,69.92,69.76,69.76,47714.0,61.1204,61.1641,61.0241,61.0241,47714.0
2017-02-07 13:30:00,69.75,69.81,69.71,69.79,38554.0,61.0154,61.0679,60.9804,61.0504,38554.0
2017-02-07 14:00:00,69.79,69.92,69.79,69.87,47905.0,61.0504,61.1641,61.0504,61.1204,47905.0
2017-02-07 14:30:00,69.87,69.92,69.85,69.89,39789.0,61.1204,61.1641,61.1029,61.1379,39789.0
2017-02-07 15:00:00,69.9,69.97,69.84,69.87,60617.0,61.1466,61.2078,61.0941,61.1204,60617.0
2017-02-07 15:30:00,69.87,69.89,69.74,69.78,184458.0,61.1204,61.1379,61.0066,61.0416,184458.0
2017-02-08 09:30:00,69.38,69.85,69.33,69.85,114029.0,60.6917,61.1029,60.648,61.1029,114029.0
2017-02-08 10:00:00,69.88,70.09,69.84,69.98,137428.0,61.1291,61.3128,61.0941,61.2166,137428.0
2017-02-08 10:30:00,69.98,70.02,69.83,70.02,90182.0,61.2166,61.2516,61.0854,61.2516,90182.0
2017-02-08 11:00:00,70.02,70.22,70.01,70.07,85978.0,61.2516,61.4265,61.2428,61.2953,85978.0
2017-02-08 11:30:00,70.06,70.25,70.05,70.21,83345.0,61.2866,61.4528,61.2778,61.4178,83345.0
2017-02-08 12:00:00,70.21,70.28,70.16,70.19,61515.0,61.4178,61.479,61.374,61.4003,61515.0
2017-02-08 12:30:00,70.18,70.23,70.1,70.12,66487.0,61.3915,61.4353,61.3216,61.3391,66487.0
2017-02-08 13:00:00,70.13,70.21,70.12,70.17,57109.0,61.3478,61.4178,61.3391,61.3828,57109.0
2017-02-08 13:30:00,70.17,70.29,70.17,70.26,56734.0,61.3828,61.4878,61.3828,61.4615,56734.0
2017-02-08 14:00:00,70.26,70.3,70.17,70.27,105759.0,61.4615,61.4965,61.3828,61.4703,105759.0
2017-02-08 14:30:00,70.27,70.32,70.21,70.32,210926.0,61.4703,61.514,61.4178,61.514,210926.0
2017-02-08 15:00:00,70.32,70.44,70.22,70.4,368706.0,61.514,61.619,61.4265,61.584,368706.0
2017-02-08 15:30:00,70.4,70.43,70.36,70.4,347262.0,61.584,61.6102,61.549,61.584,347262.0
2017-02-09 09:30:00,70.58,70.86,70.58,70.76,166605.0,61.7415,61.9864,61.7415,61.8989,166605.0
2017-02-09 10:00:00,70.79,70.87,70.65,70.8,95112.0,61.9252,61.9951,61.8027,61.9339,95112.0
2017-02-09 10:30:00,70.81,70.82,70.65,70.71,119427.0,61.9426,61.9514,61.8027,61.8552,119427.0
2017-02-09 11:00:00,70.71,70.83,70.67,70.82,97177.0,61.8552,61.9601,61.8202,61.9514,97177.0
2017-02-09 11:30:00,70.83,70.83,70.6,70.65,94525.0,61.9601,61.9601,61.7589,61.8027,94525.0
2017-02-09 12:00:00,70.64,70.69,70.49,70.49,112026.0,61.7939,61.8377,61.6627,61.6627,112026.0
2017-02-09 12:30:00,70.5,70.6,70.49,70.56,43997.0,61.6715,61.7589,61.6627,61.724,43997.0
2017-02-09 13:00:00,70.56,70.58,70.45,70.51,52318.0,61.724,61.7415,61.6277,61.6802,52318.0
2017-02-09 13:30:00,70.5,70.53,70.46,70.52,60006.0,61.6715,61.6977,61.6365,61.689,60006.0
2017-02-09 14:00:00,70.51,70.58,70.47,70.48,58874.0,61.6802,61.7415,61.6452,61.654,58874.0
2017-02-09 14:30:00,70.48,70.56,70.48,70.5,71076.0,61.654,61.724,61.654,61.6715,71076.0
2017-02-09 15:00:00,70.5,70.58,70.49,70.58,72670.0,61.6715,61.7415,61.6627,61.7415,72670.0
2017-02-09 15:30:00,70.57,70.64,70.5,70.56,240433.0,61.7327,61.7939,61.6715,61.724,240433.0
2017-02-10 09:30:00,70.69,70.84,70.45,70.51,92525.0,61.8377,61.9689,61.6277,61.6802,92525.0
2017-02-10 10:00:00,70.53,70.82,70.53,70.8,59077.0,61.6977,61.9514,61.6977,61.9339,59077.0
2017-02-10 10:30:00,70.8,70.94,70.77,70.94,83363.0,61.9339,62.0564,61.9077,62.0564,83363.0
2017-02-10 11:00:00,70.94,71.02,70.84,71.0,87917.0,62.0564,62.1264,61.9689,62.1089,87917.0
2017-02-10 11:30:00,71.01,71.07,70.96,70.99,89248.0,62.1176,62.1701,62.0739,62.1001,89248.0
2017-02-10 12:00:00,70.99,71.1,70.97,71.09,56278.0,62.1001,62.1963,62.0826,62.1876,56278.0
2017-02-10 12:30:00,71.08,71.15,71.07,71.12,72223.0,62.1788,62.2401,62.1701,62.2138,72223.0
2017-02-10 13:00:00,71.12,71.22,71.12,71.19,60166.0,62.2138,62.3013,62.2138,62.2751,60166.0
2017-02-10 13:30:00,71.18,71.29,71.14,71.14,74515.0,62.2663,62.3625,62.2313,62.2313,74515.0
2017-02-10 14:00:00,71.14,71.28,71.11,71.22,88642.0,62.2313,62.3538,62.2051,62.3013,88642.0
2017-02-10 14:30:00,71.23,71.25,71.14,71.2,52855.0,62.3101,62.3275,62.2313,62.2838,52855.0
2017-02-10 15:00:00,71.2,71.22,71.11,71.17,77731.0,62.2838,62.3013,62.2051,62.2576,77731.0
2017-02-10 15:30:00,71.17,71.22,71.07,71.09,234276.0,62.2576,62.3013,62.1701,62.1876,234276.0
2017-02-13 09:30:00,71.25,71.29,71.03,71.11,64254.0,62.3275,62.3625,62.1351,62.2051,64254.0
2017-02-13 10:00:00,71.16,71.36,71.12,71.3,62801.0,62.2488,62.4238,62.2138,62.3713,62801.0
2017-02-13 10:30:00,71.31,71.38,71.28,71.35,39155.0,62.38,62.4413,62.3538,62.415,39155.0
2017-02-13 11:00:00,71.37,71.39,71.29,71.38,42266.0,62.4325,62.45,62.3625,62.4413,42266.0
2017-02-13 11:30:00,71.37,71.51,71.34,71.34,62666.0,62.4325,62.555,62.4063,62.4063,62666.0
2017-02-13 12:00:00,71.3,71.35,71.29,71.34,33473.0,62.3713,62.415,62.3625,62.4063,33473.0
2017-02-13 12:30:00,71.34,71.51,71.34,71.5,53974.0,62.4063,62.555,62.4063,62.5462,53974.0
2017-02-13 13:00:00,71.5,71.7,71.46,71.69,52128.0,62.5462,62.7212,62.5113,62.7124,52128.0
2017-02-13 13:30:00,71.69,71.71,71.58,71.59,46185.0,62.7124,62.7299,62.6162,62.625,46185.0
2017-02-13 14:00:00,71.6,71.69,71.59,71.68,42438.0,62.6337,62.7124,62.625,62.7037,42438.0
2017-02-13 14:30:00,71.68,71.73,71.64,71.66,70850.0,62.7037,62.7474,62.6687,62.6862,70850.0
2017-02-13 15:00:00,71.65,71.68,71.56,71.63,59111.0,62.6775,62.7037,62.5987,62.66,59111.0
2017-02-13 15:30:00,71.63,71.72,71.45,71.48,456040.0,62.66,62.7387,62.5025,62.5287,456040.0
2017-02-14 09:30:00,71.76,71.9,71.43,71.58,105909.0,62.7737,62.8962,62.485,62.6162,105909.0
2017-02-14 10:00:00,71.57,71.62,71.46,71.55,81011.0,62.6075,62.6512,62.5113,62.59,81011.0
2017-02-14 10:30:00,71.55,71.74,71.54,71.69,91020.0,62.59,62.7562,62.5812,62.7124,91020.0
2017-02-14 11:00:00,71.7,71.85,71.58,71.83,116631.0,62.7212,62.8524,62.6162,62.8349,116631.0
2017-02-14 11:30:00,71.83,71.83,71.62,71.7,68791.0,62.8349,62.8349,62.6512,62.7212,68791.0
2017-02-14 12:00:00,71.71,71.73,71.61,71.61,38723.0,62.7299,62.7474,62.6425,62.6425,38723.0
2017-02-14 12:30:00,71.61,71.86,71.61,71.8,73757.0,62.6425,62.8612,62.6425,62.8087,73757.0
2017-02-14 13:00:00,71.8,71.91,71.77,71.87,55861.0,62.8087,62.9049,62.7824,62.8699,55861.0
2017-02-14 13:30:00,71.85,71.92,71.81,71.9,52683.0,62.8524,62.9136,62.8174,62.8962,52683.0
2017-02-14 14:00:00,71.9,71.99,71.87,71.91,59993.0,62.8962,62.9749,62.8699,62.9049,59993.0
2017-02-14 14:30:00,71.91,71.91,71.79,71.87,62137.0,62.9049,62.9049,62.7999,62.8699,62137.0
2017-02-14 15:00:00,71.87,71.97,71.83,71.92,105079.0,62.8699,62.9574,62.8349,62.9136,105079.0
2017-02-14 15:30:00,71.91,71.98,71.85,71.93,216343.0,62.9049,62.9661,62.8524,62.9224,216343.0
2017-02-15 09:30:00,71.88,71.98,71.71,71.76,99727.0,62.8787,62.9661,62.7299,62.7737,99727.0
2017-02-15 10:00:00,71.76,71.88,71.67,71.86,59322.0,62.7737,62.8787,62.695,62.8612,59322.0
2017-02-15 10:30:00,71.87,72.02,71.84,71.98,63569.0,62.8699,63.0011,62.8437,62.9661,63569.0
2017-02-15 11:00:00,72.0,72.21,71.99,72.2,67241.0,62.9836,63.1673,62.9749,63.1586,67241.0
2017-02-15 11:30:00,72.19,72.19,72.0,72.1,58595.0,63.1498,63.1498,62.9836,63.0711,58595.0
2017-02-15 12:00:00,72.1,72.18,72.05,72.09,45716.0,63.0711,63.1411,63.0274,63.0624,45716.0
2017-02-15 12:30:00,72.09,72.23,72.08,72.17,65528.0,63.0624,63.1848,63.0536,63.1323,65528.0
2017-02-15 13:00:00,72.18,72.26,72.15,72.24,44334.0,63.1411,63.2111,63.1148,63.1936,44334.0
2017-02-15 13:30:00,72.25,72.38,72.21,72.33,58329.0,63.2023,63.316,63.1673,63.2723,58329.0
2017-02-15 14:00:00,72.33,72.42,72.31,72.39,62221.0,63.2723,63.351,63.2548,63.3248,62221.0
2017-02-15 14:30:00,72.4,72.49,72.36,72.46,91135.0,63.3335,63.4123,63.2985,63.386,91135.0
2017-02-15 15:00:00,72.47,72.67,72.42,72.64,151747.0,63.3948,63.5697,63.351,63.5435,151747.0
2017-02-15 15:30:00,72.64,72.72,72.59,72.63,344494.0,63.5435,63.6135,63.4997,63.5347,344494.0
2017-02-16 09:30:00,72.5,72.71,72.5,72.61,103231.0,63.421,63.6047,63.421,63.5172,103231.0
2017-02-16 10:00:00,72.6,72.68,72.49,72.57,86579.0,63.5085,63.5785,63.4123,63.4822,86579.0
2017-02-16 10:30:00,72.57,72.71,72.44,72.53,69467.0,63.4822,63.6047,63.3685,63.4473,69467.0
2017-02-16 11:00:00,72.52,72.82,72.52,72.75,255807.0,63.4385,63.7009,63.4385,63.6397,255807.0
2017-02-16 11:30:00,72.75,72.91,72.74,72.91,173798.0,63.6397,63.7797,63.631,63.7797,173798.0
2017-02-16 12:00:00,72.91,72.93,72.83,72.89,95938.0,63.7797,63.7972,63.7097,63.7622,95938.0
2017-02-16 12:30:00,72.89,72.94,72.8,72.9,221734.0,63.7622,63.8059,63.6834,63.7709,221734.0
2017-02-16 13:00:00,72.9,72.92,72.77,72.82,101187.0,63.7709,63.7884,63.6572,63.7009,101187.0
2017-02-16 13:30:00,72.82,72.92,72.8,72.89,58358.0,63.7009,63.7884,63.6834,63.7622,58358.0
2017-02-16 14:00:00,72.89,72.95,72.85,72.95,70586.0,63.7622,63.8147,63.7272,63.8147,70586.0
2017-02-16 14:30:00,72.95,73.09,72.92,73.07,115319.0,63.8147,63.9371,63.7884,63.9196,115319.0
2017-02-16 15:00:00,73.06,73.24,73.04,73.2,155217.0,63.9109,64.0683,63.8934,64.0334,155217.0
2017-02-16 15:30:00,73.21,73.29,73.19,73.26,290267.0,64.0421,64.1121,64.0246,64.0858,290267.0
2017-02-17 09:30:00,72.93,73.07,72.73,72.97,204945.0,63.7972,63.9196,63.6222,63.8322,204945.0
2017-02-17 10:00:00,72.97,73.24,72.9,73.24,89581.0,63.8322,64.0683,63.7709,64.0683,89581.0
2017-02-17 10:30:00,73.22,73.25,73.07,73.16,147066.0,64.0508,64.0771,63.9196,63.9984,147066.0
2017-02-17 11:00:00,73.16,73.23,73.12,73.23,102472.0,63.9984,64.0596,63.9634,64.0596,102472.0
2017-02-17 11:30:00,73.21,73.25,73.15,73.2,64329.0,64.0421,64.0771,63.9896,64.0334,64329.0
2017-02-17 12:00:00,73.19,73.26,73.17,73.2,54518.0,64.0246,64.0858,64.0071,64.0334,54518.0
2017-02-17 12:30:00,73.21,73.24,73.2,73.24,64956.0,64.0421,64.0683,64.0334,64.0683,64956.0
2017-02-17 13:00:00,73.24,73.25,73.2,73.22,68395.0,64.0683,64.0771,64.0334,64.0508,68395.0
2017-02-17 13:30:00,73.22,73.24,73.2,73.21,53535.0,64.0508,64.0683,64.0334,64.0421,53535.0
2017-02-17 14:00:00,73.21,73.26,73.2,73.24,58666.0,64.0421,64.0858,64.0334,64.0683,58666.0
2017-02-17 14:30:00,73.25,73.37,73.24,73.31,79853.0,64.0771,64.1821,64.0683,64.1296,79853.0
2017-02-17 15:00:00,73.31,73.44,73.3,73.4,109598.0,64.1296,64.2433,64.1208,64.2083,109598.0
2017-02-17 15:30:00,73.41,73.51,73.4,73.51,400972.0,64.2171,64.3045,64.2083,64.3045,400972.0
2017-02-21 09:30:00,73.38,73.49,73.19,73.36,118301.0,64.1908,64.287,64.0246,64.1733,118301.0
2017-02-21 10:00:00,73.36,73.44,73.28,73.42,57952.0,64.1733,64.2433,64.1033,64.2258,57952.0
2017-02-21 10:30:00,73.42,73.67,73.41,73.57,57262.0,64.2258,64.4445,64.2171,64.357,57262.0
2017-02-21 11:00:00,73.57,73.6,73.41,73.41,53278.0,64.357,64.3833,64.2171,64.2171,53278.0
2017-02-21 11:30:00,73.41,73.47,73.23,73.25,65998.0,64.2171,64.2695,64.0596,64.0771,65998.0
2017-02-21 12:00:00,73.24,73.25,73.17,73.22,84511.0,64.0683,64.0771,64.0071,64.0508,84511.0
2017-02-21 12:30:00,73.22,73.22,72.95,72.95,79775.0,64.0508,64.0508,63.8147,63.8147,79775.0
2017-02-21 13:00:00,72.96,72.98,72.83,72.95,74829.0,63.8234,63.8409,63.7097,63.8147,74829.0
2017-02-21 13:30:00,72.94,72.94,72.82,72.85,54989.0,63.8059,63.8059,63.7009,63.7272,54989.0
2017-02-21 14:00:00,72.84,72.96,72.72,72.91,141662.0,63.7184,63.8234,63.6135,63.7797,141662.0
2017-02-21 14:30:00,72.92,72.97,72.82,72.92,117096.0,63.7884,63.8322,63.7009,63.7884,117096.0
2017-02-21 15:00:00,72.91,72.99,72.84,72.95,86239.0,63.7797,63.8497,63.7184,63.8147,86239.0
2017-02-21 15:30:00,72.96,72.98,72.9,72.92,246312.0,63.8234,63.8409,63.7709,63.7884,246312.0
2017-02-22 09:30:00,72.51,73.07,72.5,73.05,157803.0,63.4298,63.9196,63.421,63.9021,157803.0
2017-02-22 10:00:00,73.06,73.18,72.8,72.83,94493.0,63.9109,64.0159,63.6834,63.7097,94493.0
2017-02-22 10:30:00,72.84,72.88,72.65,72.65,94243.0,63.7184,63.7534,63.5522,63.5522,94243.0
2017-02-22 11:00:00,72.66,72.69,72.55,72.61,92238.0,63.561,63.5872,63.4648,63.5172,92238.0
2017-02-22 11:30:00,72.61,72.7,72.56,72.68,46915.0,63.5172,63.596,63.4735,63.5785,46915.0
2017-02-22 12:00:00,72.66,72.7,72.61,72.65,43862.0,63.561,63.596,63.5172,63.5522,43862.0
2017-02-22 12:30:00,72.65,72.73,72.63,72.7,32239.0,63.5522,63.6222,63.5347,63.596,32239.0
2017-02-22 13:00:00,72.71,72.77,72.7,72.74,33246.0,63.6047,63.6572,63.596,63.631,33246.0
2017-02-22 13:30:00,72.74,72.77,72.68,72.77,55196.0,63.631,63.6572,63.5785,63.6572,55196.0
2017-02-22 14:00:00,72.77,72.82,72.63,72.78,89275.0,63.6572,63.7009,63.5347,63.6659,89275.0
2017-02-22 14:30:00,72.77,72.8,72.7,72.8,53774.0,63.6572,63.6834,63.596,63.6834,53774.0
2017-02-22 15:00:00,72.79,72.86,72.78,72.82,90974.0,63.6747,63.7359,63.6659,63.7009,90974.0
2017-02-22 15:30:00,72.83,72.99,72.82,72.92,207262.0,63.7097,63.8497,63.7009,63.7884,207262.0
2017-02-23 09:30:00,73.15,73.4,72.95,72.99,58045.0,63.9896,64.2083,63.8147,63.8497,58045.0
2017-02-23 10:00:00,73.01,73.03,72.87,73.0,48073.0,63.8671,63.8846,63.7447,63.8584,48073.0
2017-02-23 10:30:00,73.01,73.06,72.96,73.01,97350.0,63.8671,63.9109,63.8234,63.8671,97350.0
2017-02-23 11:00:00,73.01,73.16,73.0,73.14,82942.0,63.8671,63.9984,63.8584,63.9809,82942.0
2017-02-23 11:30:00,73.13,73.32,73.12,73.28,112398.0,63.9721,64.1383,63.9634,64.1033,112398.0
2017-02-23 12:00:00,73.28,73.44,73.24,73.42,73163.0,64.1033,64.2433,64.0683,64.2258,73163.0
2017-02-23 12:30:00,73.42,73.52,73.41,73.5,78545.0,64.2258,64.3133,64.2171,64.2958,78545.0
2017-02-23 13:00:00,73.49,73.53,73.35,73.36,71060.0,64.287,64.322,64.1646,64.1733,71060.0
2017-02-23 13:30:00,73.37,73.41,73.34,73.38,52836.0,64.1821,64.2171,64.1558,64.1908,52836.0
2017-02-23 14:00:00,73.37,73.49,73.35,73.47,69606.0,64.1821,64.287,64.1646,64.2695,69606.0
2017-02-23 14:30:00,73.47,73.54,73.42,73.53,69648.0,64.2695,64.3308,64.2258,64.322,69648.0
2017-02-23 15:00:00,73.53,73.57,73.48,73.52,106153.0,64.322,64.357,64.2783,64.3133,106153.0
2017-02-23 15:30:00,73.52,73.56,73.51,73.56,265561.0,64.3133,64.3483,64.3045,64.3483,265561.0
2017-02-24 09:30:00,73.18,73.59,72.95,73.54,140176.0,64.0159,64.3745,63.8147,64.3308,140176.0
2017-02-24 10:00:00,73.56,73.74,73.42,73.44,138950.0,64.3483,64.5057,64.2258,64.2433,138950.0
2017-02-24 10:30:00,73.42,73.5,73.36,73.47,67454.0,64.2258,64.2958,64.1733,64.2695,67454.0
2017-02-24 11:00:00,73.48,73.54,73.39,73.4,63924.0,64.2783,64.3308,64.1996,64.2083,63924.0
2017-02-24 11:30:00,73.41,73.41,73.31,73.32,48763.0,64.2171,64.2171,64.1296,64.1383,48763.0
2017-02-24 12:00:00,73.32,73.43,73.31,73.42,57905.0,64.1383,64.2346,64.1296,64.2258,57905.0
2017-02-24 12:30:00,73.41,73.44,73.35,73.35,39007.0,64.2171,64.2433,64.1646,64.1646,39007.0
2017-02-24 13:00:00,73.35,73.39,73.23,73.24,56032.0,64.1646,64.1996,64.0596,64.0683,56032.0
2017-02-24 13:30:00,73.23,73.38,73.23,73.36,36126.0,64.0596,64.1908,64.0596,64.1733,36126.0
2017-02-24 14:00:00,73.37,73.37,73.21,73.22,59745.0,64.1821,64.1821,64.0421,64.0508,59745.0
2017-02-24 14:30:00,73.22,73.22,73.14,73.19,72074.0,64.0508,64.0508,63.9809,64.0246,72074.0
2017-02-24 15:00:00,73.19,73.42,73.18,73.41,95393.0,64.0246,64.2258,64.0159,64.2171,95393.0
2017-02-24 15:30:00,73.41,73.49,73.39,73.48,351819.0,64.2171,64.287,64.1996,64.2783,351819.0
2017-02-27 09:30:00,73.65,73.9,72.66,73.69,121628.0,64.427,64.6457,63.561,64.462,121628.0
2017-02-27 10:00:00,73.7,73.72,73.54,73.64,42354.0,64.4707,64.4882,64.3308,64.4183,42354.0
2017-02-27 10:30:00,73.66,73.67,73.45,73.47,39417.0,64.4357,64.4445,64.252,64.2695,39417.0
2017-02-27 11:00:00,73.46,73.53,73.43,73.48,28166.0,64.2608,64.322,64.2346,64.2783,28166.0
2017-02-27 11:30:00,73.48,73.49,73.39,73.47,29326.0,64.2783,64.287,64.1996,64.2695,29326.0
2017-02-27 12:00:00,73.47,73.51,73.45,73.49,18499.0,64.2695,64.3045,64.252,64.287,18499.0
2017-02-27 12:30:00,73.49,73.52,73.42,73.45,19979.0,64.287,64.3133,64.2258,64.252,19979.0
2017-02-27 13:00:00,73.44,73.53,73.41,73.5,27876.0,64.2433,64.322,64.2171,64.2958,27876.0
2017-02-27 13:30:00,73.5,73.53,73.38,73.38,33369.0,64.2958,64.322,64.1908,64.1908,33369.0
2017-02-27 14:00:00,73.39,73.49,73.36,73.48,39165.0,64.1996,64.287,64.1733,64.2783,39165.0
2017-02-27 14:30:00,73.48,73.52,73.46,73.48,33085.0,64.2783,64.3133,64.2608,64.2783,33085.0
2017-02-27 15:00:00,73.49,73.54,73.48,73.5,48501.0,64.287,64.3308,64.2783,64.2958,48501.0
2017-02-27 15:30:00,73.5,73.52,73.42,73.46,144095.0,64.2958,64.3133,64.2258,64.2608,144095.0
2017-02-28 09:30:00,73.23,73.64,73.05,73.63,166767.0,64.0596,64.4183,63.9021,64.4095,166767.0
2017-02-28 10:00:00,73.62,73.66,73.47,73.47,35251.0,64.4008,64.4357,64.2695,64.2695,35251.0
2017-02-28 10:30:00,73.48,73.59,73.43,73.57,67176.0,64.2783,64.3745,64.2346,64.357,67176.0
2017-02-28 11:00:00,73.56,73.6,73.48,73.55,74295.0,64.3483,64.3833,64.2783,64.3395,74295.0
2017-02-28 11:30:00,73.55,73.55,73.42,73.53,56569.0,64.3395,64.3395,64.2258,64.322,56569.0
2017-02-28 12:00:00,73.52,73.53,73.42,73.5,47478.0,64.3133,64.322,64.2258,64.2958,47478.0
2017-02-28 12:30:00,73.51,73.52,73.48,73.51,30099.0,64.3045,64.3133,64.2783,64.3045,30099.0
2017-02-28 13:00:00,73.5,73.55,73.47,73.47,39557.0,64.2958,64.3395,64.2695,64.2695,39557.0
2017-02-28 13:30:00,73.48,73.59,73.47,73.59,40502.0,64.2783,64.3745,64.2695,64.3745,40502.0
2017-02-28 14:00:00,73.59,73.59,73.45,73.54,99470.0,64.3745,64.3745,64.252,64.3308,99470.0
2017-02-28 14:30:00,73.53,73.56,73.45,73.54,84169.0,64.322,64.3483,64.252,64.3308,84169.0
2017-02-28 15:00:00,73.55,73.72,73.53,73.6,57430.0,64.3395,64.4882,64.322,64.3833,57430.0
2017-02-28 15:30:00,73.6,73.63,73.46,73.48,270474.0,64.3833,64.4095,64.2608,64.2783,270474.0
2017-03-01 09:30:00,74.22,74.41,73.93,74.37,162579.0,64.9256,65.0918,64.6719,65.0568,162579.0
2017-03-01 10:00:00,74.39,74.39,74.03,74.19,89815.0,65.0743,65.0743,64.7594,64.8994,89815.0
2017-03-01 10:30:00,74.18,74.2,73.98,74.11,55507.0,64.8906,64.9081,64.7157,64.8294,55507.0
2017-03-01 11:00:00,74.1,74.38,74.07,74.37,66539.0,64.8206,65.0656,64.7944,65.0568,66539.0
2017-03-01 11:30:00,74.35,74.39,74.28,74.32,56441.0,65.0393,65.0743,64.9781,65.0131,56441.0
2017-03-01 12:00:00,74.33,74.49,74.32,74.44,56069.0,65.0218,65.1618,65.0131,65.1181,56069.0
2017-03-01 12:30:00,74.43,74.44,74.35,74.38,31028.0,65.1093,65.1181,65.0393,65.0656,31028.0
2017-03-01 13:00:00,74.38,74.48,74.37,74.44,56773.0,65.0656,65.1531,65.0568,65.1181,56773.0
2017-03-01 13:30:00,74.45,74.57,74.43,74.52,49824.0,65.1268,65.2318,65.1093,65.1881,49824.0
2017-03-01 14:00:00,74.53,74.72,74.47,74.67,91044.0,65.1968,65.363,65.1443,65.3193,91044.0
2017-03-01 14:30:00,74.68,74.71,74.57,74.59,112222.0,65.328,65.3543,65.2318,65.2493,112222.0
2017-03-01 15:00:00,74.6,74.73,74.58,74.67,81115.0,65.258,65.3718,65.2405,65.3193,81115.0
2017-03-01 15:30:00,74.66,74.76,74.59,74.64,231735.0,65.3105,65.398,65.2493,65.293,231735.0
2017-03-02 09:30:00,74.52,74.59,74.16,74.33,89026.0,65.1881,65.2493,64.8731,65.0218,89026.0
2017-03-02 10:00:00,74.32,74.4,74.19,74.35,57461.0,65.0131,65.0831,64.8994,65.0393,57461.0
2017-03-02 10:30:00,74.36,74.4,74.26,74.34,53596.0,65.0481,65.0831,64.9606,65.0306,53596.0
2017-03-02 11:00:00,74.34,74.36,74.18,74.19,50846.0,65.0306,65.0481,64.8906,64.8994,50846.0
2017-03-02 11:30:00,74.18,74.25,74.1,74.25,83681.0,64.8906,64.9519,64.8206,64.9519,83681.0
2017-03-02 12:00:00,74.26,74.28,74.11,74.11,43784.0,64.9606,64.9781,64.8294,64.8294,43784.0
2017-03-02 12:30:00,74.12,74.19,74.11,74.16,29202.0,64.8381,64.8994,64.8294,64.8731,29202.0
2017-03-02 13:00:00,74.15,74.26,74.14,74.26,30011.0,64.8644,64.9606,64.8556,64.9606,30011.0
2017-03-02 13:30:00,74.26,74.27,74.16,74.24,34889.0,64.9606,64.9694,64.8731,64.9431,34889.0
2017-03-02 14:00:00,74.26,74.39,74.2,74.39,44517.0,64.9606,65.0743,64.9081,65.0743,44517.0
2017-03-02 14:30:00,74.38,74.43,74.3,74.39,50255.0,65.0656,65.1093,64.9956,65.0743,50255.0
2017-03-02 15:00:00,74.4,74.4,74.24,74.35,58794.0,65.0831,65.0831,64.9431,65.0393,58794.0
2017-03-02 15:30:00,74.33,74.35,74.1,74.12,227927.0,65.0218,65.0393,64.8206,64.8381,227927.0
2017-03-03 09:30:00,74.11,74.34,73.87,74.08,67698.0,64.8294,65.0306,64.6195,64.8032,67698.0
2017-03-03 10:00:00,74.09,74.28,74.07,74.21,44451.0,64.8119,64.9781,64.7944,64.9169,44451.0
2017-03-03 10:30:00,74.19,74.25,74.01,74.02,50803.0,64.8994,64.9519,64.7419,64.7507,50803.0
2017-03-03 11:00:00,74.01,74.04,73.89,73.89,83549.0,64.7419,64.7682,64.6369,64.6369,83549.0
2017-03-03 11:30:00,73.89,74.02,73.89,73.95,59393.0,64.6369,64.7507,64.6369,64.6894,59393.0
2017-03-03 12:00:00,73.95,74.05,73.93,74.05,27494.0,64.6894,64.7769,64.6719,64.7769,27494.0
2017-03-03 12:30:00,74.05,74.1,73.99,74.01,37845.0,64.7769,64.8206,64.7244,64.7419,37845.0
2017-03-03 13:00:00,74.01,74.06,73.92,73.98,30789.0,64.7419,64.7857,64.6632,64.7157,30789.0
2017-03-03 13:30:00,74.0,74.14,73.95,74.09,37614.0,64.7332,64.8556,64.6894,64.8119,37614.0
2017-03-03 14:00:00,74.09,74.18,74.09,74.14,65517.0,64.8119,64.8906,64.8119,64.8556,65517.0
2017-03-03 14:30:00,74.15,74.26,74.14,74.22,29427.0,64.8644,64.9606,64.8556,64.9256,29427.0
2017-03-03 15:00:00,74.22,74.29,74.16,74.28,44018.0,64.9256,64.9869,64.8731,64.9781,44018.0
2017-03-03 15:30:00,74.29,74.3,74.13,74.23,156525.0,64.9869,64.9956,64.8469,64.9344,156525.0
2017-03-06 09:30:00,73.82,74.16,73.65,74.14,70231.0,64.5757,64.8731,64.427,64.8556,70231.0
2017-03-06 10:00:00,74.18,74.27,74.13,74.15,42482.0,64.8906,64.9694,64.8469,64.8644,42482.0
2017-03-06 10:30:00,74.14,74.18,74.02,74.07,34805.0,64.8556,64.8906,64.7507,64.7944,34805.0
2017-03-06 11:00:00,74.09,74.15,74.01,74.06,49959.0,64.8119,64.8644,64.7419,64.7857,49959.0
2017-03-06 11:30:00,74.05,74.08,74.0,74.01,27024.0,64.7769,64.8032,64.7332,64.7419,27024.0
2017-03-06 12:00:00,74.02,74.1,73.97,74.1,51217.0,64.7507,64.8206,64.7069,64.8206,51217.0
2017-03-06 12:30:00,74.1,74.2,74.1,74.16,36375.0,64.8206,64.9081,64.8206,64.8731,36375.0
2017-03-06 13:00:00,74.16,74.25,74.14,74.2,36548.0,64.8731,64.9519,64.8556,64.9081,36548.0
2017-03-06 13:30:00,74.2,74.25,74.12,74.17,48676.0,64.9081,64.9519,64.8381,64.8819,48676.0
2017-03-06 14:00:00,74.16,74.17,74.05,74.06,37156.0,64.8731,64.8819,64.7769,64.7857,37156.0
2017-03-06 14:30:00,74.05,74.08,74.02,74.05,38321.0,64.7769,64.8032,64.7507,64.7769,38321.0
2017-03-06 15:00:00,74.06,74.08,73.98,73.99,70961.0,64.7857,64.8032,64.7157,64.7244,70961.0
2017-03-06 15:30:00,73.99,74.06,73.81,73.83,200012.0,64.7244,64.7857,64.567,64.5845,200012.0
2017-03-07 09:30:00,73.59,73.74,73.48,73.61,98930.0,64.3745,64.5057,64.2783,64.392,98930.0
2017-03-07 10:00:00,73.62,73.78,73.59,73.77,54627.0,64.4008,64.5407,64.3745,64.532,54627.0
2017-03-07 10:30:00,73.78,73.84,73.67,73.74,49809.0,64.5407,64.5932,64.4445,64.5057,49809.0
2017-03-07 11:00:00,73.75,73.83,73.71,73.74,41793.0,64.5145,64.5845,64.4795,64.5057,41793.0
2017-03-07 11:30:00,73.74,73.93,73.72,73.88,133466.0,64.5057,64.6719,64.4882,64.6282,133466.0
2017-03-07 12:00:00,73.88,73.88,73.67,73.73,88267.0,64.6282,64.6282,64.4445,64.497,88267.0
2017-03-07 12:30:00,73.73,73.75,73.69,73.74,49988.0,64.497,64.5145,64.462,64.5057,49988.0
2017-03-07 13:00:00,73.75,73.75,73.7,73.73,62575.0,64.5145,64.5145,64.4707,64.497,62575.0
2017-03-07 13:30:00,73.73,73.75,73.6,73.65,50978.0,64.497,64.5145,64.3833,64.427,50978.0
2017-03-07 14:00:00,73.65,73.74,73.63,73.72,47795.0,64.427,64.5057,64.4095,64.4882,47795.0
2017-03-07 14:30:00,73.72,73.76,73.66,73.72,57294.0,64.4882,64.5232,64.4357,64.4882,57294.0
2017-03-07 15:00:00,73.72,73.83,73.7,73.72,77407.0,64.4882,64.5845,64.4707,64.4882,77407.0
2017-03-07 15:30:00,73.72,73.74,73.56,73.61,149472.0,64.4882,64.5057,64.3483,64.392,149472.0
2017-03-08 09:30:00,73.89,73.89,73.36,73.39,120245.0,64.6369,64.6369,64.1733,64.1996,120245.0
2017-03-08 10:00:00,73.41,73.44,73.08,73.34,112126.0,64.2171,64.2433,63.9284,64.1558,112126.0
2017-03-08 10:30:00,73.35,73.43,73.18,73.21,67539.0,64.1646,64.2346,64.0159,64.0421,67539.0
2017-03-08 11:00:00,73.22,73.36,72.97,73.3,101055.0,64.0508,64.1733,63.8322,64.1208,101055.0
2017-03-08 11:30:00,73.3,73.31,73.12,73.28,71241.0,64.1208,64.1296,63.9634,64.1033,71241.0
2017-03-08 12:00:00,73.27,73.47,73.25,73.42,59339.0,64.0946,64.2695,64.0771,64.2258,59339.0
2017-03-08 12:30:00,73.42,73.43,73.33,73.36,47356.0,64.2258,64.2346,64.1471,64.1733,47356.0
2017-03-08 13:00:00,73.36,73.36,73.28,73.31,56148.0,64.1733,64.1733,64.1033,64.1296,56148.0
2017-03-08 13:30:00,73.32,73.43,73.32,73.39,56684.0,64.1383,64.2346,64.1383,64.1996,56684.0
2017-03-08 14:00:00,73.39,73.42,73.22,73.23,103456.0,64.1996,64.2258,64.0508,64.0596,103456.0
2017-03-08 14:30:00,73.23,73.36,73.2,73.34,80986.0,64.0596,64.1733,64.0334,64.1558,80986.0
2017-03-08 15:00:00,73.34,73.36,73.14,73.16,115198.0,64.1558,64.1733,63.9809,63.9984,115198.0
2017-03-08 15:30:00,73.16,73.17,72.91,72.94,560034.0,63.9984,64.0071,63.7797,63.8059,560034.0
2017-03-09 09:30:00,73.18,73.34,73.0,73.01,100375.0,64.0159,64.1558,63.8584,63.8671,100375.0
2017-03-09 10:00:00,73.0,73.17,73.0,73.08,89598.0,63.8584,64.0071,63.8584,63.9284,89598.0
2017-03-09 10:30:00,73.09,73.26,73.04,73.23,83958.0,63.9371,64.0858,63.8934,64.0596,83958.0
2017-03-09 11:00:00,73.24,73.28,73.07,73.15,108796.0,64.0683,64.1033,63.9196,63.9896,108796.0
2017-03-09 11:30:00,73.15,73.31,73.15,73.25,70067.0,63.9896,64.1296,63.9896,64.0771,70067.0
2017-03-09 12:00:00,73.26,73.28,73.12,73.12,62557.0,64.0858,64.1033,63.9634,63.9634,62557.0
2017-03-09 12:30:00,73.12,73.29,73.12,73.25,56284.0,63.9634,64.1121,63.9634,64.0771,56284.0
2017-03-09 13:00:00,73.26,73.29,73.1,73.1,81540.0,64.0858,64.1121,63.9459,63.9459,81540.0
2017-03-09 13:30:00,73.07,73.22,73.02,73.15,58250.0,63.9196,64.0508,63.8759,63.9896,58250.0
2017-03-09 14:00:00,73.15,73.17,72.85,73.0,83821.0,63.9896,64.0071,63.7272,63.8584,83821.0
2017-03-09 14:30:00,73.01,73.06,72.98,73.02,97654.0,63.8671,63.9109,63.8409,63.8759,97654.0
2017-03-09 15:00:00,73.01,73.1,72.98,73.04,181833.0,63.8671,63.9459,63.8409,63.8934,181833.0
2017-03-09 15:30:00,73.04,73.17,73.04,73.11,274049.0,63.8934,64.0071,63.8934,63.9546,274049.0
2017-03-10 09:30:00,73.47,73.55,73.05,73.52,85202.0,64.2695,64.3395,63.9021,64.3133,85202.0
2017-03-10 10:00:00,73.55,73.59,73.43,73.46,50828.0,64.3395,64.3745,64.2346,64.2608,50828.0
2017-03-10 10:30:00,73.46,73.51,73.4,73.41,41697.0,64.2608,64.3045,64.2083,64.2171,41697.0
2017-03-10 11:00:00,73.4,73.54,73.34,73.48,75227.0,64.2083,64.3308,64.1558,64.2783,75227.0
2017-03-10 11:30:00,73.49,73.54,73.45,73.49,55528.0,64.287,64.3308,64.252,64.287,55528.0
2017-03-10 12:00:00,73.49,73.56,73.47,73.55,31482.0,64.287,64.3483,64.2695,64.3395,31482.0
2017-03-10 12:30:00,73.55,73.66,73.53,73.6,52467.0,64.3395,64.4357,64.322,64.3833,52467.0
2017-03-10 13:00:00,73.59,73.64,73.45,73.56,93268.0,64.3745,64.4183,64.252,64.3483,93268.0
2017-03-10 13:30:00,73.57,73.63,73.53,73.59,43032.0,64.357,64.4095,64.322,64.3745,43032.0
2017-03-10 14:00:00,73.6,73.64,73.54,73.59,42728.0,64.3833,64.4183,64.3308,64.3745,42728.0
2017-03-10 14:30:00,73.59,73.65,73.54,73.58,51646.0,64.3745,64.427,64.3308,64.3658,51646.0
2017-03-10 15:00:00,73.59,73.69,73.58,73.69,69429.0,64.3745,64.462,64.3658,64.462,69429.0
2017-03-10 15:30:00,73.68,73.78,73.59,73.69,284952.0,64.4532,64.5407,64.3745,64.462,284952.0
2017-03-13 09:30:00,73.51,73.97,73.51,73.9,66206.0,64.3045,64.7069,64.3045,64.6457,66206.0
2017-03-13 10:00:00,73.87,74.08,73.75,73.81,77456.0,64.6195,64.8032,64.5145,64.567,77456.0
2017-03-13 10:30:00,73.81,73.96,73.75,73.88,71233.0,64.567,64.6982,64.5145,64.6282,71233.0
2017-03-13 11:00:00,73.88,73.93,73.82,73.83,44968.0,64.6282,64.6719,64.5757,64.5845,44968.0
2017-03-13 11:30:00,73.84,74.19,73.84,74.19,85499.0,64.5932,64.8994,64.5932,64.8994,85499.0
2017-03-13 12:00:00,74.19,74.19,74.03,74.04,58343.0,64.8994,64.8994,64.7594,64.7682,58343.0
2017-03-13 12:30:00,74.03,74.15,73.97,74.11,34003.0,64.7594,64.8644,64.7069,64.8294,34003.0
2017-03-13 13:00:00,74.1,74.14,74.02,74.12,31539.0,64.8206,64.8556,64.7507,64.8381,31539.0
2017-03-13 13:30:00,74.11,74.17,74.04,74.15,54024.0,64.8294,64.8819,64.7682,64.8644,54024.0
2017-03-13 14:00:00,74.16,74.23,74.1,74.2,44222.0,64.8731,64.9344,64.8206,64.9081,44222.0
2017-03-13 14:30:00,74.17,74.18,74.08,74.12,34611.0,64.8819,64.8906,64.8032,64.8381,34611.0
2017-03-13 15:00:00,74.13,74.2,74.11,74.18,66824.0,64.8469,64.9081,64.8294,64.8906,66824.0
2017-03-13 15:30:00,74.17,74.27,74.15,74.24,198002.0,64.8819,64.9694,64.8644,64.9431,198002.0
2017-03-14 09:30:00,73.91,74.3,73.89,74.29,67395.0,64.6544,64.9956,64.6369,64.9869,67395.0
2017-03-14 10:00:00,74.24,74.5,74.22,74.32,101597.0,64.9431,65.1706,64.9256,65.0131,101597.0
2017-03-14 10:30:00,74.3,74.39,74.13,74.2,69135.0,64.9956,65.0743,64.8469,64.9081,69135.0
2017-03-14 11:00:00,74.19,74.25,74.07,74.15,63415.0,64.8994,64.9519,64.7944,64.8644,63415.0
2017-03-14 11:30:00,74.18,74.22,74.12,74.18,37645.0,64.8906,64.9256,64.8381,64.8906,37645.0
2017-03-14 12:00:00,74.19,74.2,73.97,74.05,60323.0,64.8994,64.9081,64.7069,64.7769,60323.0
2017-03-14 12:30:00,74.04,74.11,74.04,74.11,42173.0,64.7682,64.8294,64.7682,64.8294,42173.0
2017-03-14 13:00:00,74.12,74.26,74.1,74.23,49953.0,64.8381,64.9606,64.8206,64.9344,49953.0
2017-03-14 13:30:00,74.24,74.26,74.17,74.22,44282.0,64.9431,64.9606,64.8819,64.9256,44282.0
2017-03-14 14:00:00,74.22,74.24,74.08,74.13,126729.0,64.9256,64.9431,64.8032,64.8469,126729.0
2017-03-14 14:30:00,74.12,74.31,74.12,74.22,59949.0,64.8381,65.0044,64.8381,64.9256,59949.0
2017-03-14 15:00:00,74.22,74.34,74.22,74.34,76313.0,64.9256,65.0306,64.9256,65.0306,76313.0
2017-03-14 15:30:00,74.34,74.35,74.19,74.25,208781.0,65.0306,65.0393,64.8994,64.9519,208781.0
2017-03-15 09:30:00,74.25,74.42,74.0,74.42,66502.0,64.9519,65.1006,64.7332,65.1006,66502.0
2017-03-15 10:00:00,74.42,74.52,74.36,74.51,37190.0,65.1006,65.1881,65.0481,65.1793,37190.0
2017-03-15 10:30:00,74.52,74.55,74.33,74.38,40534.0,65.1881,65.2143,65.0218,65.0656,40534.0
2017-03-15 11:00:00,74.38,74.51,74.35,74.48,49759.0,65.0656,65.1793,65.0393,65.1531,49759.0
2017-03-15 11:30:00,74.47,74.55,74.32,74.33,44550.0,65.1443,65.2143,65.0131,65.0218,44550.0
2017-03-15 12:00:00,74.33,74.36,74.29,74.3,53230.0,65.0218,65.0481,64.9869,64.9956,53230.0
2017-03-15 12:30:00,74.3,74.33,74.22,74.23,99308.0,64.9956,65.0218,64.9256,64.9344,99308.0
2017-03-15 13:00:00,74.24,74.28,74.13,74.16,39640.0,64.9431,64.9781,64.8469,64.8731,39640.0
2017-03-15 13:30:00,74.16,74.28,73.88,73.88,68732.0,64.8731,64.9781,64.6282,64.6282,68732.0
2017-03-15 14:00:00,73.98,74.31,73.97,74.23,97965.0,64.7157,65.0044,64.7069,64.9344,97965.0
2017-03-15 14:30:00,74.22,74.43,74.15,74.38,64250.0,64.9256,65.1093,64.8644,65.0656,64250.0
2017-03-15 15:00:00,74.38,74.42,74.23,74.4,137052.0,65.0656,65.1006,64.9344,65.0831,137052.0
2017-03-15 15:30:00,74.41,74.52,74.32,74.37,209241.0,65.0918,65.1881,65.0131,65.0568,209241.0
2017-03-16 09:30:00,74.26,74.61,74.26,74.57,85416.0,64.9606,65.2668,64.9606,65.2318,85416.0
2017-03-16 10:00:00,74.6,74.72,74.42,74.42,57523.0,65.258,65.363,65.1006,65.1006,57523.0
2017-03-16 10:30:00,74.42,74.61,74.41,74.54,55036.0,65.1006,65.2668,65.0918,65.2055,55036.0
2017-03-16 11:00:00,74.53,74.54,74.44,74.47,60682.0,65.1968,65.2055,65.1181,65.1443,60682.0
2017-03-16 11:30:00,74.46,74.48,74.39,74.41,74351.0,65.1356,65.1531,65.0743,65.0918,74351.0
2017-03-16 12:00:00,74.4,74.43,74.34,74.43,94036.0,65.0831,65.1093,65.0306,65.1093,94036.0
2017-03-16 12:30:00,74.44,74.51,74.39,74.47,42676.0,65.1181,65.1793,65.0743,65.1443,42676.0
2017-03-16 13:00:00,74.47,74.52,74.4,74.49,28246.0,65.1443,65.1881,65.0831,65.1618,28246.0
2017-03-16 13:30:00,74.49,74.68,74.49,74.68,101676.0,65.1618,65.328,65.1618,65.328,101676.0
2017-03-16 14:00:00,74.67,74.71,74.66,74.7,73375.0,65.3193,65.3543,65.3105,65.3455,73375.0
2017-03-16 14:30:00,74.7,74.71,74.63,74.65,134873.0,65.3455,65.3543,65.2843,65.3018,134873.0
2017-03-16 15:00:00,74.65,74.73,74.61,74.64,150447.0,65.3018,65.3718,65.2668,65.293,150447.0
2017-03-16 15:30:00,74.65,74.7,74.59,74.68,244802.0,65.3018,65.3455,65.2493,65.328,244802.0
2017-03-17 09:30:00,74.87,74.9,74.59,74.86,500518.0,65.4942,65.5205,65.2493,65.4855,500518.0
2017-03-17 10:00:00,74.87,74.9,74.85,74.88,106877.0,65.4942,65.5205,65.4767,65.503,106877.0
2017-03-17 10:30:00,74.87,74.87,74.71,74.75,96260.0,65.4942,65.4942,65.3543,65.3893,96260.0
2017-03-17 11:00:00,74.75,74.77,74.65,74.71,83688.0,65.3893,65.4067,65.3018,65.3543,83688.0
2017-03-17 11:30:00,74.71,74.82,74.69,74.82,61970.0,65.3543,65.4505,65.3368,65.4505,61970.0
2017-03-17 12:00:00,74.82,74.85,74.77,74.81,36194.0,65.4505,65.4767,65.4067,65.4417,36194.0
2017-03-17 12:30:00,74.8,74.83,74.76,74.83,30320.0,65.433,65.4592,65.398,65.4592,30320.0
2017-03-17 13:00:00,74.82,75.01,74.81,75.0,72867.0,65.4505,65.6167,65.4417,65.6079,72867.0
2017-03-17 13:30:00,75.01,75.03,74.94,74.95,27797.0,65.6167,65.6342,65.5555,65.5642,27797.0
2017-03-17 14:00:00,74.95,75.13,74.95,75.1,72533.0,65.5642,65.7217,65.5642,65.6954,72533.0
2017-03-17 14:30:00,75.12,75.23,75.1,75.19,108868.0,65.7129,65.8091,65.6954,65.7742,108868.0
2017-03-17 15:00:00,75.19,75.22,75.16,75.2,209576.0,65.7742,65.8004,65.7479,65.7829,209576.0
2017-03-17 15:30:00,75.2,75.21,75.09,75.13,405629.0,65.7829,65.7916,65.6867,65.7217,405629.0
2017-03-20 09:30:00,75.0,75.12,74.9,75.07,122585.0,65.6079,65.7129,65.5205,65.6692,122585.0
2017-03-20 10:00:00,75.07,75.17,75.03,75.15,54111.0,65.6692,65.7567,65.6342,65.7392,54111.0
2017-03-20 10:30:00,75.15,75.21,75.03,75.21,57436.0,65.7392,65.7916,65.6342,65.7916,57436.0
2017-03-20 11:00:00,75.21,75.22,75.1,75.12,57526.0,65.7916,65.8004,65.6954,65.7129,57526.0
2017-03-20 11:30:00,75.12,75.22,75.11,75.22,57906.0,65.7129,65.8004,65.7042,65.8004,57906.0
2017-03-20 12:00:00,75.23,75.23,75.1,75.15,117507.0,65.8091,65.8091,65.6954,65.7392,117507.0
2017-03-20 12:30:00,75.14,75.23,75.09,75.22,140593.0,65.7304,65.8091,65.6867,65.8004,140593.0
2017-03-20 13:00:00,75.21,75.24,75.13,75.21,74335.0,65.7916,65.8179,65.7217,65.7916,74335.0
2017-03-20 13:30:00,75.21,75.24,75.1,75.11,112285.0,65.7916,65.8179,65.6954,65.7042,112285.0
2017-03-20 14:00:00,75.1,75.11,74.97,74.99,44004.0,65.6954,65.7042,65.5817,65.5992,44004.0
2017-03-20 14:30:00,75.0,75.08,74.99,75.06,132425.0,65.6079,65.6779,65.5992,65.6604,132425.0
2017-03-20 15:00:00,75.06,75.17,75.03,75.14,106036.0,65.6604,65.7567,65.6342,65.7304,106036.0
2017-03-20 15:30:00,75.14,75.2,75.01,75.03,308899.0,65.7304,65.7829,65.6167,65.6342,308899.0
2017-03-21 09:30:00,75.46,75.52,75.16,75.27,114789.0,66.0103,66.0628,65.7479,65.8441,114789.0
2017-03-21 10:00:00,75.24,75.24,74.91,74.91,73087.0,65.8179,65.8179,65.5292,65.5292,73087.0
2017-03-21 10:30:00,74.9,75.01,74.79,74.85,85273.0,65.5205,65.6167,65.4242,65.4767,85273.0
2017-03-21 11:00:00,74.82,74.83,74.36,74.51,91741.0,65.4505,65.4592,65.0481,65.1793,91741.0
2017-03-21 11:30:00,74.52,74.63,74.42,74.62,38709.0,65.1881,65.2843,65.1006,65.2755,38709.0
2017-03-21 12:00:00,74.59,74.71,74.52,74.62,55567.0,65.2493,65.3543,65.1881,65.2755,55567.0
2017-03-21 12:30:00,74.62,74.65,74.47,74.55,55627.0,65.2755,65.3018,65.1443,65.2143,55627.0
2017-03-21 13:00:00,74.58,74.64,74.51,74.58,48100.0,65.2405,65.293,65.1793,65.2405,48100.0
2017-03-21 13:30:00,74.58,74.61,74.39,74.41,64768.0,65.2405,65.2668,65.0743,65.0918,64768.0
2017-03-21 14:00:00,74.42,74.61,74.41,74.51,69815.0,65.1006,65.2668,65.0918,65.1793,69815.0
2017-03-21 14:30:00,74.51,74.61,74.37,74.5,77968.0,65.1793,65.2668,65.0568,65.1706,77968.0
2017-03-21 15:00:00,74.49,74.58,74.43,74.51,84468.0,65.1618,65.2405,65.1093,65.1793,84468.0
2017-03-21 15:30:00,74.5,74.52,74.12,74.19,289435.0,65.1706,65.1881,64.8381,64.8994,289435.0
2017-03-22 09:30:00,74.23,74.37,73.78,74.06,77304.0,64.9344,65.0568,64.5407,64.7857,77304.0
2017-03-22 10:00:00,74.08,74.31,74.04,74.24,56040.0,64.8032,65.0044,64.7682,64.9431,56040.0
2017-03-22 10:30:00,74.23,74.43,74.15,74.43,68501.0,64.9344,65.1093,64.8644,65.1093,68501.0
2017-03-22 11:00:00,74.43,74.7,74.35,74.62,55656.0,65.1093,65.3455,65.0393,65.2755,55656.0
2017-03-22 11:30:00,74.63,74.71,74.57,74.62,97443.0,65.2843,65.3543,65.2318,65.2755,97443.0
2017-03-22 12:00:00,74.6,74.6,74.41,74.43,28303.0,65.258,65.258,65.0918,65.1093,28303.0
2017-03-22 12:30:00,74.42,74.48,74.34,74.4,32609.0,65.1006,65.1531,65.0306,65.0831,32609.0
2017-03-22 13:00:00,74.41,74.41,74.23,74.36,37666.0,65.0918,65.0918,64.9344,65.0481,37666.0
2017-03-22 13:30:00,74.37,74.44,74.25,74.25,30663.0,65.0568,65.1181,64.9519,64.9519,30663.0
2017-03-22 14:00:00,74.25,74.35,74.23,74.32,54683.0,64.9519,65.0393,64.9344,65.0131,54683.0
2017-03-22 14:30:00,74.32,74.47,74.31,74.47,38078.0,65.0131,65.1443,65.0044,65.1443,38078.0
2017-03-22 15:00:00,74.46,74.57,74.42,74.48,72992.0,65.1356,65.2318,65.1006,65.1531,72992.0
2017-03-22 15:30:00,74.47,74.53,74.39,74.44,136198.0,65.1443,65.1968,65.0743,65.1181,136198.0
2017-03-23 09:30:00,74.33,74.5,74.11,74.45,57430.0,65.0218,65.1706,64.8294,65.1268,57430.0
2017-03-23 10:00:00,74.44,74.6,74.44,74.57,43360.0,65.1181,65.258,65.1181,65.2318,43360.0
2017-03-23 10:30:00,74.55,74.83,74.54,74.74,30062.0,65.2143,65.4592,65.2055,65.3805,30062.0
2017-03-23 11:00:00,74.74,74.99,74.72,74.98,43569.0,65.3805,65.5992,65.363,65.5904,43569.0
2017-03-23 11:30:00,74.99,75.0,74.92,74.94,34176.0,65.5992,65.6079,65.538,65.5555,34176.0
2017-03-23 12:00:00,74.94,75.11,74.94,75.08,30939.0,65.5555,65.7042,65.5555,65.6779,30939.0
2017-03-23 12:30:00,75.07,75.12,74.99,75.11,32843.0,65.6692,65.7129,65.5992,65.7042,32843.0
2017-03-23 13:00:00,75.12,75.13,74.79,74.81,60702.0,65.7129,65.7217,65.4242,65.4417,60702.0
2017-03-23 13:30:00,74.81,74.99,74.8,74.95,55932.0,65.4417,65.5992,65.433,65.5642,55932.0
2017-03-23 14:00:00,74.94,75.0,74.93,74.93,78744.0,65.5555,65.6079,65.5467,65.5467,78744.0
2017-03-23 14:30:00,74.92,74.95,74.77,74.77,63895.0,65.538,65.5642,65.4067,65.4067,63895.0
2017-03-23 15:00:00,74.78,74.8,74.53,74.53,99315.0,65.4155,65.433,65.1968,65.1968,99315.0
2017-03-23 15:30:00,74.54,74.75,74.44,74.62,396729.0,65.2055,65.3893,65.1181,65.2755,396729.0
2017-03-24 09:30:00,74.72,74.89,74.58,74.81,85444.0,65.363,65.5117,65.2405,65.4417,85444.0
2017-03-24 10:00:00,74.81,74.95,74.77,74.89,90411.0,65.4417,65.5642,65.4067,65.5117,90411.0
2017-03-24 10:30:00,74.89,74.99,74.85,74.97,76796.0,65.5117,65.5992,65.4767,65.5817,76796.0
2017-03-24 11:00:00,74.97,75.0,74.76,74.82,118146.0,65.5817,65.6079,65.398,65.4505,118146.0
2017-03-24 11:30:00,74.83,74.96,74.82,74.96,40493.0,65.4592,65.573,65.4505,65.573,40493.0
2017-03-24 12:00:00,74.96,74.98,74.7,74.77,68198.0,65.573,65.5904,65.3455,65.4067,68198.0
2017-03-24 12:30:00,74.78,74.93,74.67,74.7,63454.0,65.4155,65.5467,65.3193,65.3455,63454.0
2017-03-24 13:00:00,74.7,74.84,74.68,74.8,67014.0,65.3455,65.468,65.328,65.433,67014.0
2017-03-24 13:30:00,74.79,74.9,74.71,74.85,229837.0,65.4242,65.5205,65.3543,65.4767,229837.0
2017-03-24 14:00:00,74.85,74.87,74.71,74.76,159945.0,65.4767,65.4942,65.3543,65.398,159945.0
2017-03-24 14:30:00,74.77,74.79,74.56,74.59,124404.0,65.4067,65.4242,65.223,65.2493,124404.0
2017-03-24 15:00:00,74.59,74.62,74.39,74.46,207621.0,65.2493,65.2755,65.0743,65.1356,207621.0
2017-03-24 15:30:00,74.45,74.79,74.4,74.6,280694.0,65.1268,65.4242,65.0831,65.258,280694.0
2017-03-27 09:30:00,73.8,74.42,73.63,74.39,105720.0,64.5582,65.1006,64.4095,65.0743,105720.0
2017-03-27 10:00:00,74.38,74.39,74.16,74.26,74707.0,65.0656,65.0743,64.8731,64.9606,74707.0
2017-03-27 10:30:00,74.27,74.37,74.23,74.35,74383.0,64.9694,65.0568,64.9344,65.0393,74383.0
2017-03-27 11:00:00,74.34,74.56,74.31,74.55,80091.0,65.0306,65.223,65.0044,65.2143,80091.0
2017-03-27 11:30:00,74.57,74.72,74.55,74.67,62594.0,65.2318,65.363,65.2143,65.3193,62594.0
2017-03-27 12:00:00,74.67,74.74,74.6,74.64,47840.0,65.3193,65.3805,65.258,65.293,47840.0
2017-03-27 12:30:00,74.64,74.73,74.58,74.7,37623.0,65.293,65.3718,65.2405,65.3455,37623.0
2017-03-27 13:00:00,74.7,74.8,74.66,74.7,44567.0,65.3455,65.433,65.3105,65.3455,44567.0
2017-03-27 13:30:00,74.71,74.72,74.57,74.59,55005.0,65.3543,65.363,65.2318,65.2493,55005.0
2017-03-27 14:00:00,74.59,74.66,74.5,74.6,53274.0,65.2493,65.3105,65.1706,65.258,53274.0
2017-03-27 14:30:00,74.61,74.74,74.58,74.73,68353.0,65.2668,65.3805,65.2405,65.3718,68353.0
2017-03-27 15:00:00,74.72,74.75,74.65,74.71,54656.0,65.363,65.3893,65.3018,65.3543,54656.0
2017-03-27 15:30:00,74.72,74.73,74.56,74.62,197426.0,65.363,65.3718,65.223,65.2755,197426.0
2017-03-28 09:30:00,74.38,74.71,74.18,74.54,120395.0,65.0656,65.3543,64.8906,65.2055,120395.0
2017-03-28 10:00:00,74.48,74.81,74.47,74.52,65121.0,65.1531,65.4417,65.1443,65.1881,65121.0
2017-03-28 10:30:00,74.52,74.67,74.44,74.64,37874.0,65.1881,65.3193,65.1181,65.293,37874.0
2017-03-28 11:00:00,74.64,74.79,74.63,74.73,54418.0,65.293,65.4242,65.2843,65.3718,54418.0
2017-03-28 11:30:00,74.72,75.0,74.72,74.96,129752.0,65.363,65.6079,65.363,65.573,129752.0
2017-03-28 12:00:00,74.95,74.99,74.87,74.88,62471.0,65.5642,65.5992,65.4942,65.503,62471.0
2017-03-28 12:30:00,74.88,74.96,74.85,74.94,26352.0,65.503,65.573,65.4767,65.5555,26352.0
2017-03-28 13:00:00,74.94,74.99,74.93,74.96,36575.0,65.5555,65.5992,65.5467,65.573,36575.0
2017-03-28 13:30:00,74.96,75.01,74.91,75.0,178950.0,65.573,65.6167,65.5292,65.6079,178950.0
2017-03-28 14:00:00,74.99,75.15,74.98,75.12,139250.0,65.5992,65.7392,65.5904,65.7129,139250.0
2017-03-28 14:30:00,75.11,75.15,74.99,75.0,107976.0,65.7042,65.7392,65.5992,65.6079,107976.0
2017-03-28 15:00:00,75.0,75.07,74.94,75.02,187060.0,65.6079,65.6692,65.5555,65.6254,187060.0
2017-03-28 15:30:00,75.03,75.04,74.89,74.92,396327.0,65.6342,65.6429,65.5117,65.538,396327.0
2017-03-29 09:30:00,74.8,74.8,74.49,74.73,108466.0,65.433,65.433,65.1618,65.3718,108466.0
2017-03-29 10:00:00,74.74,74.83,74.65,74.66,52813.0,65.3805,65.4592,65.3018,65.3105,52813.0
2017-03-29 10:30:00,74.66,74.79,74.63,74.76,141583.0,65.3105,65.4242,65.2843,65.398,141583.0
2017-03-29 11:00:00,74.75,74.9,74.68,74.7,69400.0,65.3893,65.5205,65.328,65.3455,69400.0
2017-03-29 11:30:00,74.7,74.74,74.57,74.62,86905.0,65.3455,65.3805,65.2318,65.2755,86905.0
2017-03-29 12:00:00,74.62,74.68,74.57,74.68,95929.0,65.2755,65.328,65.2318,65.328,95929.0
2017-03-29 12:30:00,74.68,74.68,74.52,74.55,27259.0,65.328,65.328,65.1881,65.2143,27259.0
2017-03-29 13:00:00,74.55,74.58,74.47,74.49,61261.0,65.2143,65.2405,65.1443,65.1618,61261.0
2017-03-29 13:30:00,74.49,74.52,74.47,74.49,49328.0,65.1618,65.1881,65.1443,65.1618,49328.0
2017-03-29 14:00:00,74.49,74.56,74.45,74.51,64241.0,65.1618,65.223,65.1268,65.1793,64241.0
2017-03-29 14:30:00,74.5,74.55,74.48,74.52,59537.0,65.1706,65.2143,65.1531,65.1881,59537.0
2017-03-29 15:00:00,74.51,74.58,74.45,74.52,102693.0,65.1793,65.2405,65.1268,65.1881,102693.0
2017-03-29 15:30:00,74.51,74.57,74.37,74.42,451078.0,65.1793,65.2318,65.0568,65.1006,451078.0
2017-03-30 09:30:00,74.19,74.4,74.05,74.14,75439.0,64.8994,65.0831,64.7769,64.8556,75439.0
2017-03-30 10:00:00,74.15,74.59,74.11,74.5,88834.0,64.8644,65.2493,64.8294,65.1706,88834.0
2017-03-30 10:30:00,74.49,74.59,74.36,74.48,113582.0,65.1618,65.2493,65.0481,65.1531,113582.0
2017-03-30 11:00:00,74.48,74.55,74.37,74.51,76665.0,65.1531,65.2143,65.0568,65.1793,76665.0
2017-03-30 11:30:00,74.51,74.55,74.28,74.36,59142.0,65.1793,65.2143,64.9781,65.0481,59142.0
2017-03-30 12:00:00,74.36,74.45,74.32,74.34,41651.0,65.0481,65.1268,65.0131,65.0306,41651.0
2017-03-30 12:30:00,74.35,74.36,74.22,74.29,34617.0,65.0393,65.0481,64.9256,64.9869,34617.0
2017-03-30 13:00:00,74.28,74.44,74.24,74.39,38462.0,64.9781,65.1181,64.9431,65.0743,38462.0
2017-03-30 13:30:00,74.39,74.42,74.31,74.37,152702.0,65.0743,65.1006,65.0044,65.0568,152702.0
2017-03-30 14:00:00,74.36,74.39,74.27,74.36,69727.0,65.0481,65.0743,64.9694,65.0481,69727.0
2017-03-30 14:30:00,74.36,74.39,74.22,74.23,70303.0,65.0481,65.0743,64.9256,64.9344,70303.0
2017-03-30 15:00:00,74.22,74.35,74.21,74.34,145901.0,64.9256,65.0393,64.9169,65.0306,145901.0
2017-03-30 15:30:00,74.35,74.37,74.09,74.11,484693.0,65.0393,65.0568,64.8119,64.8294,484693.0
2017-03-31 09:30:00,73.97,74.08,73.62,73.92,108269.0,64.7069,64.8032,64.4008,64.6632,108269.0
2017-03-31 10:00:00,73.95,74.19,73.9,73.98,138673.0,64.6894,64.8994,64.6457,64.7157,138673.0
2017-03-31 10:30:00,74.0,74.13,73.98,73.99,185387.0,64.7332,64.8469,64.7157,64.7244,185387.0
2017-03-31 11:00:00,73.99,74.05,73.98,73.99,159839.0,64.7244,64.7769,64.7157,64.7244,159839.0
2017-03-31 11:30:00,74.0,74.09,73.87,73.92,391505.0,64.7332,64.8119,64.6195,64.6632,391505.0
2017-03-31 12:00:00,73.92,73.93,73.86,73.92,150598.0,64.6632,64.6719,64.6107,64.6632,150598.0
2017-03-31 12:30:00,73.92,73.92,73.7,73.77,144568.0,64.6632,64.6632,64.4707,64.532,144568.0
2017-03-31 13:00:00,73.77,73.78,73.7,73.75,205549.0,64.532,64.5407,64.4707,64.5145,205549.0
2017-03-31 13:30:00,73.76,74.0,73.75,73.91,152921.0,64.5232,64.7332,64.5145,64.6544,152921.0
2017-03-31 14:00:00,73.92,73.93,73.79,73.9,128402.0,64.6632,64.6719,64.5495,64.6457,128402.0
2017-03-31 14:30:00,73.88,74.07,73.86,74.03,68974.0,64.6282,64.7944,64.6107,64.7594,68974.0
2017-03-31 15:00:00,74.03,74.23,74.02,74.21,88660.0,64.7594,64.9344,64.7507,64.9169,88660.0
2017-03-31 15:30:00,74.2,74.27,73.88,73.89,393843.0,64.9081,64.9694,64.6282,64.6369,393843.0
2017-04-03 09:30:00,74.03,74.19,73.7,74.04,113611.0,64.7594,64.8994,64.4707,64.7682,113611.0
2017-04-03 10:00:00,74.01,74.17,73.89,73.99,86378.0,64.7419,64.8819,64.6369,64.7244,86378.0
2017-04-03 10:30:00,73.99,74.02,73.69,73.71,73449.0,64.7244,64.7507,64.462,64.4795,73449.0
2017-04-03 11:00:00,73.7,73.77,73.35,73.5,115453.0,64.4707,64.532,64.1646,64.2958,115453.0
2017-04-03 11:30:00,73.53,73.54,73.33,73.35,109426.0,64.322,64.3308,64.1471,64.1646,109426.0
2017-04-03 12:00:00,73.35,73.52,73.28,73.52,68713.0,64.1646,64.3133,64.1033,64.3133,68713.0
2017-04-03 12:30:00,73.51,73.6,73.38,73.47,94497.0,64.3045,64.3833,64.1908,64.2695,94497.0
2017-04-03 13:00:00,73.46,73.49,73.29,73.33,72672.0,64.2608,64.287,64.1121,64.1471,72672.0
2017-04-03 13:30:00,73.33,73.4,73.24,73.38,55538.0,64.1471,64.2083,64.0683,64.1908,55538.0
2017-04-03 14:00:00,73.39,73.4,73.23,73.31,79355.0,64.1996,64.2083,64.0596,64.1296,79355.0
2017-04-03 14:30:00,73.31,73.5,73.3,73.42,109568.0,64.1296,64.2958,64.1208,64.2258,109568.0
2017-04-03 15:00:00,73.42,73.55,73.35,73.36,200036.0,64.2258,64.3395,64.1646,64.1733,200036.0
2017-04-03 15:30:00,73.36,73.4,73.25,73.3,590694.0,64.1733,64.2083,64.0771,64.1208,590694.0
2017-04-04 09:30:00,73.36,73.61,73.2,73.57,80281.0,64.1733,64.392,64.0334,64.357,80281.0
2017-04-04 10:00:00,73.57,73.69,73.38,73.69,102074.0,64.357,64.462,64.1908,64.462,102074.0
2017-04-04 10:30:00,73.69,73.78,73.55,73.63,99147.0,64.462,64.5407,64.3395,64.4095,99147.0
2017-04-04 11:00:00,73.63,73.76,73.6,73.62,194802.0,64.4095,64.5232,64.3833,64.4008,194802.0
2017-04-04 11:30:00,73.63,73.72,73.58,73.58,56361.0,64.4095,64.4882,64.3658,64.3658,56361.0
2017-04-04 12:00:00,73.58,73.61,73.53,73.57,51751.0,64.3658,64.392,64.322,64.357,51751.0
2017-04-04 12:30:00,73.58,73.58,73.47,73.48,49998.0,64.3658,64.3658,64.2695,64.2783,49998.0
2017-04-04 13:00:00,73.48,73.57,73.45,73.54,44952.0,64.2783,64.357,64.252,64.3308,44952.0
2017-04-04 13:30:00,73.54,73.63,73.5,73.54,81681.0,64.3308,64.4095,64.2958,64.3308,81681.0
2017-04-04 14:00:00,73.52,73.58,73.49,73.5,82788.0,64.3133,64.3658,64.287,64.2958,82788.0
2017-04-04 14:30:00,73.5,73.58,73.43,73.43,91708.0,64.2958,64.3658,64.2346,64.2346,91708.0
2017-04-04 15:00:00,73.44,73.48,73.38,73.42,124503.0,64.2433,64.2783,64.1908,64.2258,124503.0
2017-04-04 15:30:00,73.43,73.51,73.38,73.43,329285.0,64.2346,64.3045,64.1908,64.2346,329285.0
2017-04-05 09:30:00,73.42,73.66,73.2,73.53,231359.0,64.5234,64.7343,64.33,64.6201,231359.0
2017-04-05 10:00:00,73.53,73.85,73.47,73.81,299668.0,64.6201,64.9013,64.5673,64.8661,299668.0
2017-04-05 10:30:00,73.8,73.8,73.64,73.69,222576.0,64.8573,64.8573,64.7167,64.7607,222576.0
2017-04-05 11:00:00,73.69,73.71,73.53,73.55,84642.0,64.7607,64.7782,64.6201,64.6376,84642.0
2017-04-05 11:30:00,73.55,73.61,73.48,73.58,119660.0,64.6376,64.6904,64.5761,64.664,119660.0
2017-04-05 12:00:00,73.6,73.65,73.45,73.65,127500.0,64.6816,64.7255,64.5498,64.7255,127500.0
2017-04-05 12:30:00,73.65,73.75,73.6,73.7,94985.0,64.7255,64.8134,64.6816,64.7695,94985.0
2017-04-05 13:00:00,73.71,73.93,73.7,73.91,70971.0,64.7782,64.9716,64.7695,64.954,70971.0
2017-04-05 13:30:00,73.91,74.11,73.91,74.11,69933.0,64.954,65.1298,64.954,65.1298,69933.0
2017-04-05 14:00:00,74.1,74.1,73.94,74.02,104775.0,65.121,65.121,64.9804,65.0507,104775.0
2017-04-05 14:30:00,74.02,74.03,73.66,73.69,124014.0,65.0507,65.0595,64.7343,64.7607,124014.0
2017-04-05 15:00:00,73.69,73.84,73.32,73.46,194382.0,64.7607,64.8925,64.4355,64.5585,194382.0
2017-04-05 15:30:00,73.46,73.55,73.25,73.36,391035.0,64.5585,64.6376,64.374,64.4707,391035.0
2017-04-06 09:30:00,73.38,73.38,73.0,73.38,120213.0,64.4882,64.4882,64.1543,64.4882,120213.0
2017-04-06 10:00:00,73.39,73.43,73.2,73.26,66244.0,64.497,64.5322,64.33,64.3828,66244.0
2017-04-06 10:30:00,73.26,73.41,73.15,73.35,70551.0,64.3828,64.5146,64.2861,64.4619,70551.0
2017-04-06 11:00:00,73.36,73.5,73.36,73.5,52706.0,64.4707,64.5937,64.4707,64.5937,52706.0
2017-04-06 11:30:00,73.5,73.59,73.49,73.5,59797.0,64.5937,64.6728,64.5849,64.5937,59797.0
2017-04-06 12:00:00,73.5,73.52,73.45,73.48,36692.0,64.5937,64.6113,64.5498,64.5761,36692.0
2017-04-06 12:30:00,73.47,73.5,73.39,73.47,41346.0,64.5673,64.5937,64.497,64.5673,41346.0
2017-04-06 13:00:00,73.46,73.64,73.44,73.63,52792.0,64.5585,64.7167,64.541,64.7079,52792.0
2017-04-06 13:30:00,73.63,73.65,73.5,73.51,77287.0,64.7079,64.7255,64.5937,64.6025,77287.0
2017-04-06 14:00:00,73.52,73.52,73.36,73.37,59420.0,64.6113,64.6113,64.4707,64.4794,59420.0
2017-04-06 14:30:00,73.36,73.43,73.18,73.19,241952.0,64.4707,64.5322,64.3125,64.3213,241952.0
2017-04-06 15:00:00,73.19,73.32,73.18,73.25,119625.0,64.3213,64.4355,64.3125,64.374,119625.0
2017-04-06 15:30:00,73.24,73.29,73.18,73.28,262932.0,64.3652,64.4091,64.3125,64.4004,262932.0
2017-04-07 09:30:00,73.11,73.38,73.04,73.11,75185.0,64.251,64.4882,64.1894,64.251,75185.0
2017-04-07 10:00:00,73.09,73.39,73.08,73.35,84399.0,64.2334,64.497,64.2246,64.4619,84399.0
2017-04-07 10:30:00,73.36,73.46,73.32,73.41,94054.0,64.4707,64.5585,64.4355,64.5146,94054.0
2017-04-07 11:00:00,73.4,73.65,73.4,73.61,90750.0,64.5058,64.7255,64.5058,64.6904,90750.0
2017-04-07 11:30:00,73.61,73.62,73.49,73.58,63116.0,64.6904,64.6992,64.5849,64.664,63116.0
2017-04-07 12:00:00,73.58,73.65,73.58,73.61,43900.0,64.664,64.7255,64.664,64.6904,43900.0
2017-04-07 12:30:00,73.61,73.61,73.48,73.52,89411.0,64.6904,64.6904,64.5761,64.6113,89411.0
2017-04-07 13:00:00,73.51,73.62,73.45,73.61,52137.0,64.6025,64.6992,64.5498,64.6904,52137.0
2017-04-07 13:30:00,73.61,73.71,73.59,73.61,47952.0,64.6904,64.7782,64.6728,64.6904,47952.0
2017-04-07 14:00:00,73.62,73.7,73.62,73.64,50864.0,64.6992,64.7695,64.6992,64.7167,50864.0
2017-04-07 14:30:00,73.64,73.67,73.58,73.6,56693.0,64.7167,64.7431,64.664,64.6816,56693.0
2017-04-07 15:00:00,73.59,73.66,73.56,73.57,80167.0,64.6728,64.7343,64.6464,64.6552,80167.0
2017-04-07 15:30:00,73.57,73.58,73.39,73.42,193273.0,64.6552,64.664,64.497,64.5234,193273.0
2017-04-10 09:30:00,73.46,73.84,73.42,73.5,49204.0,64.5585,64.8925,64.5234,64.5937,49204.0
2017-04-10 10:00:00,73.52,73.63,73.47,73.63,70604.0,64.6113,64.7079,64.5673,64.7079,70604.0
2017-04-10 10:30:00,73.61,73.64,73.45,73.46,59344.0,64.6904,64.7167,64.5498,64.5585,59344.0
2017-04-10 11:00:00,73.46,73.54,73.45,73.49,60013.0,64.5585,64.6288,64.5498,64.5849,60013.0
2017-04-10 11:30:00,73.49,73.5,73.3,73.39,101505.0,64.5849,64.5937,64.4179,64.497,101505.0
2017-04-10 12:00:00,73.39,73.43,73.3,73.38,90474.0,64.497,64.5322,64.4179,64.4882,90474.0
2017-04-10 12:30:00,73.38,73.53,73.36,73.5,63597.0,64.4882,64.6201,64.4707,64.5937,63597.0
2017-04-10 13:00:00,73.5,73.56,73.46,73.52,36360.0,64.5937,64.6464,64.5585,64.6113,36360.0
2017-04-10 13:30:00,73.53,73.58,73.51,73.54,33748.0,64.6201,64.664,64.6025,64.6288,33748.0
2017-04-10 14:00:00,73.54,73.54,73.42,73.42,55314.0,64.6288,64.6288,64.5234,64.5234,55314.0
2017-04-10 14:30:00,73.41,73.5,73.36,73.47,44659.0,64.5146,64.5937,64.4707,64.5673,44659.0
2017-04-10 15:00:00,73.47,73.54,73.37,73.4,63873.0,64.5673,64.6288,64.4794,64.5058,63873.0
2017-04-10 15:30:00,73.4,73.44,73.29,73.36,246450.0,64.5058,64.541,64.4091,64.4707,246450.0
2017-04-11 09:30:00,73.06,73.29,72.97,73.21,107558.0,64.207,64.4091,64.1279,64.3388,107558.0
2017-04-11 10:00:00,73.2,73.35,73.13,73.2,100886.0,64.33,64.4619,64.2685,64.33,100886.0
2017-04-11 10:30:00,73.18,73.18,72.92,73.04,121114.0,64.3125,64.3125,64.084,64.1894,121114.0
2017-04-11 11:00:00,73.04,73.1,72.98,73.01,62917.0,64.1894,64.2422,64.1367,64.1631,62917.0
2017-04-11 11:30:00,73.02,73.06,72.97,73.02,55769.0,64.1719,64.207,64.1279,64.1719,55769.0
2017-04-11 12:00:00,73.03,73.18,72.97,73.15,76865.0,64.1806,64.3125,64.1279,64.2861,76865.0
2017-04-11 12:30:00,73.15,73.2,73.08,73.15,48570.0,64.2861,64.33,64.2246,64.2861,48570.0
2017-04-11 13:00:00,73.16,73.24,73.14,73.15,59546.0,64.2949,64.3652,64.2773,64.2861,59546.0
2017-04-11 13:30:00,73.15,73.23,73.11,73.17,60743.0,64.2861,64.3564,64.251,64.3037,60743.0
2017-04-11 14:00:00,73.18,73.2,73.11,73.19,76106.0,64.3125,64.33,64.251,64.3213,76106.0
2017-04-11 14:30:00,73.19,73.29,73.15,73.21,46737.0,64.3213,64.4091,64.2861,64.3388,46737.0
2017-04-11 15:00:00,73.21,73.24,73.09,73.19,81901.0,64.3388,64.3652,64.2334,64.3213,81901.0
2017-04-11 15:30:00,73.19,73.4,73.17,73.38,252941.0,64.3213,64.5058,64.3037,64.4882,252941.0
2017-04-12 09:30:00,73.05,73.24,72.97,73.17,138418.0,64.1982,64.3652,64.1279,64.3037,138418.0
2017-04-12 10:00:00,73.18,73.21,72.79,72.83,125320.0,64.3125,64.3388,63.9697,64.0049,125320.0
2017-04-12 10:30:00,72.84,72.87,72.6,72.71,139278.0,64.0137,64.04,63.8028,63.8994,139278.0
2017-04-12 11:00:00,72.71,72.9,72.69,72.86,90531.0,63.8994,64.0664,63.8818,64.0312,90531.0
2017-04-12 11:30:00,72.85,72.92,72.64,72.65,138345.0,64.0225,64.084,63.8379,63.8467,138345.0
2017-04-12 12:00:00,72.65,72.71,72.58,72.61,85437.0,63.8467,63.8994,63.7852,63.8115,85437.0
2017-04-12 12:30:00,72.61,72.62,72.44,72.49,87266.0,63.8115,63.8203,63.6621,63.7061,87266.0
2017-04-12 13:00:00,72.48,72.56,72.41,72.42,107989.0,63.6973,63.7676,63.6358,63.6446,107989.0
2017-04-12 13:30:00,72.42,72.78,72.42,72.77,96056.0,63.6446,63.9609,63.6446,63.9522,96056.0
2017-04-12 14:00:00,72.77,72.78,72.6,72.68,88565.0,63.9522,63.9609,63.8028,63.8731,88565.0
2017-04-12 14:30:00,72.68,72.7,72.44,72.51,143703.0,63.8731,63.8906,63.6621,63.7237,143703.0
2017-04-12 15:00:00,72.51,72.71,72.5,72.66,169579.0,63.7237,63.8994,63.7149,63.8555,169579.0
2017-04-12 15:30:00,72.68,72.76,72.65,72.71,333011.0,63.8731,63.9434,63.8467,63.8994,333011.0
2017-04-13 09:30:00,72.63,72.79,72.47,72.67,73568.0,63.8291,63.9697,63.6885,63.8643,73568.0
2017-04-13 10:00:00,72.7,72.83,72.53,72.55,69680.0,63.8906,64.0049,63.7412,63.7588,69680.0
2017-04-13 10:30:00,72.54,72.68,72.54,72.66,77040.0,63.75,63.8731,63.75,63.8555,77040.0
2017-04-13 11:00:00,72.66,72.72,72.63,72.69,69526.0,63.8555,63.9082,63.8291,63.8818,69526.0
2017-04-13 11:30:00,72.69,72.71,72.63,72.69,73459.0,63.8818,63.8994,63.8291,63.8818,73459.0
2017-04-13 12:00:00,72.69,72.69,72.54,72.56,91133.0,63.8818,63.8818,63.75,63.7676,91133.0
2017-04-13 12:30:00,72.56,72.6,72.36,72.44,69524.0,63.7676,63.8028,63.5918,63.6621,69524.0
2017-04-13 13:00:00,72.45,72.45,72.31,72.42,61676.0,63.6709,63.6709,63.5479,63.6446,61676.0
2017-04-13 13:30:00,72.42,72.43,72.26,72.29,71826.0,63.6446,63.6534,63.504,63.5303,71826.0
2017-04-13 14:00:00,72.29,72.45,72.27,72.38,151993.0,63.5303,63.6709,63.5127,63.6094,151993.0
2017-04-13 14:30:00,72.38,72.44,72.31,72.39,116009.0,63.6094,63.6621,63.5479,63.6182,116009.0
2017-04-13 15:00:00,72.39,72.41,72.18,72.21,126689.0,63.6182,63.6358,63.4336,63.46,126689.0
2017-04-13 15:30:00,72.2,72.26,72.04,72.05,281531.0,63.4512,63.504,63.3106,63.3194,281531.0
2017-04-17 09:30:00,72.15,72.34,72.02,72.28,90013.0,63.4073,63.5743,63.293,63.5215,90013.0
2017-04-17 10:00:00,72.28,72.42,72.24,72.37,103430.0,63.5215,63.6446,63.4864,63.6006,103430.0
2017-04-17 10:30:00,72.38,72.53,72.36,72.51,82541.0,63.6094,63.7412,63.5918,63.7237,82541.0
2017-04-17 11:00:00,72.51,72.59,72.49,72.54,103002.0,63.7237,63.794,63.7061,63.75,103002.0
2017-04-17 11:30:00,72.55,72.58,72.39,72.4,104214.0,63.7588,63.7852,63.6182,63.627,104214.0
2017-04-17 12:00:00,72.4,72.44,72.36,72.41,71148.0,63.627,63.6621,63.5918,63.6358,71148.0
2017-04-17 12:30:00,72.41,72.42,72.37,72.39,56282.0,63.6358,63.6446,63.6006,63.6182,56282.0
2017-04-17 13:00:00,72.39,72.42,72.36,72.4,70776.0,63.6182,63.6446,63.5918,63.627,70776.0
2017-04-17 13:30:00,72.4,72.41,72.36,72.38,61400.0,63.627,63.6358,63.5918,63.6094,61400.0
2017-04-17 14:00:00,72.37,72.4,72.26,72.27,117369.0,63.6006,63.627,63.504,63.5127,117369.0
2017-04-17 14:30:00,72.26,72.44,72.25,72.43,155926.0,63.504,63.6621,63.4952,63.6534,155926.0
2017-04-17 15:00:00,72.43,72.62,72.39,72.61,138011.0,63.6534,63.8203,63.6182,63.8115,138011.0
2017-04-17 15:30:00,72.6,72.73,72.58,72.7,312670.0,63.8028,63.917,63.7852,63.8906,312670.0
2017-04-18 09:30:00,72.42,72.82,72.39,72.8,68481.0,63.6446,63.9961,63.6182,63.9785,68481.0
2017-04-18 10:00:00,72.8,72.8,72.6,72.62,65546.0,63.9785,63.9785,63.8028,63.8203,65546.0
2017-04-18 10:30:00,72.61,72.73,72.59,72.63,63882.0,63.8115,63.917,63.794,63.8291,63882.0
2017-04-18 11:00:00,72.63,72.68,72.59,72.65,57471.0,63.8291,63.8731,63.794,63.8467,57471.0
2017-04-18 11:30:00,72.64,72.66,72.38,72.4,46560.0,63.8379,63.8555,63.6094,63.627,46560.0
2017-04-18 12:00:00,72.38,72.48,72.32,72.46,45005.0,63.6094,63.6973,63.5567,63.6797,45005.0
2017-04-18 12:30:00,72.46,72.52,72.4,72.51,49623.0,63.6797,63.7324,63.627,63.7237,49623.0
2017-04-18 13:00:00,72.5,72.59,72.47,72.58,49777.0,63.7149,63.794,63.6885,63.7852,49777.0
2017-04-18 13:30:00,72.59,72.63,72.56,72.6,45101.0,63.794,63.8291,63.7676,63.8028,45101.0
2017-04-18 14:00:00,72.6,72.68,72.6,72.65,52036.0,63.8028,63.8731,63.8028,63.8467,52036.0
2017-04-18 14:30:00,72.66,72.72,72.55,72.61,63654.0,63.8555,63.9082,63.7588,63.8115,63654.0
2017-04-18 15:00:00,72.61,72.71,72.58,72.67,59494.0,63.8115,63.8994,63.7852,63.8643,59494.0
2017-04-18 15:30:00,72.68,72.74,72.61,72.62,149353.0,63.8731,63.9258,63.8115,63.8203,149353.0
2017-04-19 09:30:00,73.11,73.15,72.85,73.04,109963.0,64.251,64.2861,64.0225,64.1894,109963.0
2017-04-19 10:00:00,73.04,73.05,72.74,72.74,57418.0,64.1894,64.1982,63.9258,63.9258,57418.0
2017-04-19 10:30:00,72.74,72.76,72.68,72.71,56476.0,63.9258,63.9434,63.8731,63.8994,56476.0
2017-04-19 11:00:00,72.71,72.76,72.65,72.7,53185.0,63.8994,63.9434,63.8467,63.8906,53185.0
2017-04-19 11:30:00,72.69,72.77,72.65,72.72,38910.0,63.8818,63.9522,63.8467,63.9082,38910.0
2017-04-19 12:00:00,72.73,72.74,72.56,72.66,46300.0,63.917,63.9258,63.7676,63.8555,46300.0
2017-04-19 12:30:00,72.65,72.72,72.63,72.71,20598.0,63.8467,63.9082,63.8291,63.8994,20598.0
2017-04-19 13:00:00,72.7,72.7,72.6,72.65,37965.0,63.8906,63.8906,63.8028,63.8467,37965.0
2017-04-19 13:30:00,72.65,72.71,72.62,72.7,36820.0,63.8467,63.8994,63.8203,63.8906,36820.0
2017-04-19 14:00:00,72.71,72.77,72.64,72.72,126842.0,63.8994,63.9522,63.8379,63.9082,126842.0
2017-04-19 14:30:00,72.72,72.73,72.5,72.55,63814.0,63.9082,63.917,63.7149,63.7588,63814.0
2017-04-19 15:00:00,72.55,72.62,72.49,72.49,80337.0,63.7588,63.8203,63.7061,63.7061,80337.0
2017-04-19 15:30:00,72.48,72.7,72.45,72.63,293133.0,63.6973,63.8906,63.6709,63.8291,293133.0
2017-04-20 09:30:00,72.92,72.92,72.58,72.73,62764.0,64.084,64.084,63.7852,63.917,62764.0
2017-04-20 10:00:00,72.74,73.09,72.71,73.06,100279.0,63.9258,64.2334,63.8994,64.207,100279.0
2017-04-20 10:30:00,73.06,73.19,73.01,73.15,120005.0,64.207,64.3213,64.1631,64.2861,120005.0
2017-04-20 11:00:00,73.15,73.15,73.08,73.13,118017.0,64.2861,64.2861,64.2246,64.2685,118017.0
2017-04-20 11:30:00,73.12,73.19,73.09,73.18,56495.0,64.2597,64.3213,64.2334,64.3125,56495.0
2017-04-20 12:00:00,73.19,73.28,73.12,73.23,87644.0,64.3213,64.4004,64.2597,64.3564,87644.0
2017-04-20 12:30:00,73.24,73.31,73.21,73.27,40738.0,64.3652,64.4267,64.3388,64.3916,40738.0
2017-04-20 13:00:00,73.27,73.31,73.23,73.25,52164.0,64.3916,64.4267,64.3564,64.374,52164.0
2017-04-20 13:30:00,73.25,73.48,73.24,73.44,48741.0,64.374,64.5761,64.3652,64.541,48741.0
2017-04-20 14:00:00,73.45,73.49,73.34,73.42,92143.0,64.5498,64.5849,64.4531,64.5234,92143.0
2017-04-20 14:30:00,73.42,73.42,73.34,73.34,80906.0,64.5234,64.5234,64.4531,64.4531,80906.0
2017-04-20 15:00:00,73.34,73.43,73.28,73.32,277284.0,64.4531,64.5322,64.4004,64.4355,277284.0
2017-04-20 15:30:00,73.31,73.39,73.25,73.29,610932.0,64.4267,64.497,64.374,64.4091,610932.0
2017-04-21 09:30:00,73.14,73.3,72.96,73.29,218089.0,64.2773,64.4179,64.1191,64.4091,218089.0
2017-04-21 10:00:00,73.28,73.34,73.15,73.15,75799.0,64.4004,64.4531,64.2861,64.2861,75799.0
2017-04-21 10:30:00,73.15,73.16,72.92,72.96,167810.0,64.2861,64.2949,64.084,64.1191,167810.0
2017-04-21 11:00:00,72.96,72.96,72.62,72.63,166394.0,64.1191,64.1191,63.8203,63.8291,166394.0
2017-04-21 11:30:00,72.64,72.75,72.62,72.72,100723.0,63.8379,63.9346,63.8203,63.9082,100723.0
2017-04-21 12:00:00,72.73,72.73,72.58,72.61,95421.0,63.917,63.917,63.7852,63.8115,95421.0
2017-04-21 12:30:00,72.62,72.64,72.38,72.39,127774.0,63.8203,63.8379,63.6094,63.6182,127774.0
2017-04-21 13:00:00,72.39,72.44,72.15,72.19,197334.0,63.6182,63.6621,63.4073,63.4424,197334.0
2017-04-21 13:30:00,72.19,72.23,71.94,71.97,313589.0,63.4424,63.4776,63.2227,63.2491,313589.0
2017-04-21 14:00:00,71.97,72.01,71.81,71.96,297451.0,63.2491,63.2842,63.1085,63.2403,297451.0
2017-04-21 14:30:00,71.97,72.0,71.8,71.9,167507.0,63.2491,63.2755,63.0997,63.1876,167507.0
2017-04-21 15:00:00,71.9,71.93,71.79,71.84,165347.0,63.1876,63.2139,63.0909,63.1348,165347.0
2017-04-21 15:30:00,71.84,71.97,71.84,71.86,475602.0,63.1348,63.2491,63.1348,63.1524,475602.0
2017-04-24 09:30:00,73.12,73.2,72.31,72.63,165487.0,64.2597,64.33,63.5479,63.8291,165487.0
2017-04-24 10:00:00,72.64,72.76,72.53,72.7,124402.0,63.8379,63.9434,63.7412,63.8906,124402.0
2017-04-24 10:30:00,72.7,72.7,72.46,72.49,128840.0,63.8906,63.8906,63.6797,63.7061,128840.0
2017-04-24 11:00:00,72.5,72.53,72.36,72.41,109815.0,63.7149,63.7412,63.5918,63.6358,109815.0
2017-04-24 11:30:00,72.41,72.41,72.3,72.33,81943.0,63.6358,63.6358,63.5391,63.5655,81943.0
2017-04-24 12:00:00,72.33,72.46,72.33,72.43,69926.0,63.5655,63.6797,63.5655,63.6534,69926.0
2017-04-24 12:30:00,72.43,72.51,72.41,72.51,56244.0,63.6534,63.7237,63.6358,63.7237,56244.0
2017-04-24 13:00:00,72.51,72.61,72.5,72.58,70537.0,63.7237,63.8115,63.7149,63.7852,70537.0
2017-04-24 13:30:00,72.59,72.61,72.53,72.56,104241.0,63.794,63.8115,63.7412,63.7676,104241.0
2017-04-24 14:00:00,72.56,72.76,72.53,72.75,156979.0,63.7676,63.9434,63.7412,63.9346,156979.0
2017-04-24 14:30:00,72.75,72.84,72.75,72.79,102517.0,63.9346,64.0137,63.9346,63.9697,102517.0
2017-04-24 15:00:00,72.79,73.02,72.79,72.99,134323.0,63.9697,64.1719,63.9697,64.1455,134323.0
2017-04-24 15:30:00,72.99,73.08,72.91,73.03,376081.0,64.1455,64.2246,64.0752,64.1806,376081.0
2017-04-25 09:30:00,73.4,73.49,73.2,73.26,60198.0,64.5058,64.5849,64.33,64.3828,60198.0
2017-04-25 10:00:00,73.27,73.35,73.18,73.21,69309.0,64.3916,64.4619,64.3125,64.3388,69309.0
2017-04-25 10:30:00,73.22,73.32,73.15,73.29,70729.0,64.3476,64.4355,64.2861,64.4091,70729.0
2017-04-25 11:00:00,73.29,73.32,73.24,73.25,55549.0,64.4091,64.4355,64.3652,64.374,55549.0
2017-04-25 11:30:00,73.25,73.29,73.18,73.2,62843.0,64.374,64.4091,64.3125,64.33,62843.0
2017-04-25 12:00:00,73.2,73.26,73.18,73.19,62829.0,64.33,64.3828,64.3125,64.3213,62829.0
2017-04-25 12:30:00,73.19,73.19,73.08,73.12,35315.0,64.3213,64.3213,64.2246,64.2597,35315.0
2017-04-25 13:00:00,73.11,73.27,73.11,73.24,42628.0,64.251,64.3916,64.251,64.3652,42628.0
2017-04-25 13:30:00,73.25,73.33,73.23,73.31,39705.0,64.374,64.4443,64.3564,64.4267,39705.0
2017-04-25 14:00:00,73.31,73.35,73.3,73.3,92959.0,64.4267,64.4619,64.4179,64.4179,92959.0
2017-04-25 14:30:00,73.31,73.36,73.24,73.25,92703.0,64.4267,64.4707,64.3652,64.374,92703.0
2017-04-25 15:00:00,73.26,73.36,73.24,73.25,114186.0,64.3828,64.4707,64.3652,64.374,114186.0
2017-04-25 15:30:00,73.25,73.28,73.02,73.06,490642.0,64.374,64.4004,64.1719,64.207,490642.0
2017-04-26 09:30:00,73.1,73.1,72.86,73.05,118765.0,64.2422,64.2422,64.0312,64.1982,118765.0
2017-04-26 10:00:00,73.04,73.19,73.01,73.11,84855.0,64.1894,64.3213,64.1631,64.251,84855.0
2017-04-26 10:30:00,73.11,73.15,72.95,73.06,132263.0,64.251,64.2861,64.1103,64.207,132263.0
2017-04-26 11:00:00,73.06,73.08,72.95,73.04,153600.0,64.207,64.2246,64.1103,64.1894,153600.0
2017-04-26 11:30:00,73.05,73.24,73.0,73.02,132322.0,64.1982,64.3652,64.1543,64.1719,132322.0
2017-04-26 12:00:00,73.03,73.2,73.01,73.14,178865.0,64.1806,64.33,64.1631,64.2773,178865.0
2017-04-26 12:30:00,73.13,73.35,73.1,73.33,69369.0,64.2685,64.4619,64.2422,64.4443,69369.0
2017-04-26 13:00:00,73.32,73.38,73.26,73.32,46475.0,64.4355,64.4882,64.3828,64.4355,46475.0
2017-04-26 13:30:00,73.33,73.38,73.1,73.19,63059.0,64.4443,64.4882,64.2422,64.3213,63059.0
2017-04-26 14:00:00,73.19,73.49,73.11,73.48,145465.0,64.3213,64.5849,64.251,64.5761,145465.0
2017-04-26 14:30:00,73.48,73.66,73.46,73.61,197304.0,64.5761,64.7343,64.5585,64.6904,197304.0
2017-04-26 15:00:00,73.6,73.64,73.53,73.61,243178.0,64.6816,64.7167,64.6201,64.6904,243178.0
2017-04-26 15:30:00,73.61,73.61,73.3,73.44,484527.0,64.6904,64.6904,64.4179,64.541,484527.0
2017-04-27 09:30:00,73.56,74.64,73.5,74.22,221126.0,64.6464,65.5956,64.5937,65.2264,221126.0
2017-04-27 10:00:00,74.21,74.82,74.02,74.65,178570.0,65.2177,65.7537,65.0507,65.6043,178570.0
2017-04-27 10:30:00,74.66,74.71,74.06,74.19,98308.0,65.6131,65.6571,65.0858,65.2001,98308.0
2017-04-27 11:00:00,74.17,74.26,73.93,73.99,148552.0,65.1825,65.2616,64.9716,65.0243,148552.0
2017-04-27 11:30:00,73.99,74.11,73.96,74.01,85396.0,65.0243,65.1298,64.998,65.0419,85396.0
2017-04-27 12:00:00,74.02,74.15,74.0,74.08,64162.0,65.0507,65.1649,65.0331,65.1034,64162.0
2017-04-27 12:30:00,74.07,74.13,73.95,74.08,73142.0,65.0946,65.1474,64.9892,65.1034,73142.0
2017-04-27 13:00:00,74.08,74.2,74.05,74.2,63798.0,65.1034,65.2089,65.077,65.2089,63798.0
2017-04-27 13:30:00,74.2,74.34,74.14,74.26,63245.0,65.2089,65.3319,65.1561,65.2616,63245.0
2017-04-27 14:00:00,74.26,74.29,74.21,74.27,56070.0,65.2616,65.288,65.2177,65.2704,56070.0
2017-04-27 14:30:00,74.27,74.44,74.27,74.39,74942.0,65.2704,65.4198,65.2704,65.3759,74942.0
2017-04-27 15:00:00,74.38,74.4,74.25,74.34,111249.0,65.3671,65.3846,65.2528,65.3319,111249.0
2017-04-27 15:30:00,74.34,74.38,74.14,74.28,443019.0,65.3319,65.3671,65.1561,65.2792,443019.0
2017-04-28 09:30:00,74.35,74.41,74.07,74.39,101212.0,65.3407,65.3934,65.0946,65.3759,101212.0
2017-04-28 10:00:00,74.38,74.47,74.28,74.34,192906.0,65.3671,65.4462,65.2792,65.3319,192906.0
2017-04-28 10:30:00,74.34,74.45,74.21,74.45,133492.0,65.3319,65.4286,65.2177,65.4286,133492.0
2017-04-28 11:00:00,74.45,74.49,74.34,74.46,64438.0,65.4286,65.4637,65.3319,65.4374,64438.0
2017-04-28 11:30:00,74.46,74.53,74.38,74.51,67981.0,65.4374,65.4989,65.3671,65.4813,67981.0
2017-04-28 12:00:00,74.51,74.54,74.45,74.5,64370.0,65.4813,65.5077,65.4286,65.4725,64370.0
2017-04-28 12:30:00,74.49,74.49,74.26,74.26,52737.0,65.4637,65.4637,65.2616,65.2616,52737.0
2017-04-28 13:00:00,74.26,74.29,74.18,74.2,72862.0,65.2616,65.288,65.1913,65.2089,72862.0
2017-04-28 13:30:00,74.2,74.24,74.1,74.15,102001.0,65.2089,65.244,65.121,65.1649,102001.0
2017-04-28 14:00:00,74.14,74.24,74.1,74.24,54452.0,65.1561,65.244,65.121,65.244,54452.0
2017-04-28 14:30:00,74.23,74.33,74.23,74.24,68460.0,65.2352,65.3231,65.2352,65.244,68460.0
2017-04-28 15:00:00,74.24,74.28,74.18,74.18,54424.0,65.244,65.2792,65.1913,65.1913,54424.0
2017-04-28 15:30:00,74.19,74.26,74.06,74.13,307824.0,65.2001,65.2616,65.0858,65.1474,307824.0
2017-05-01 09:30:00,74.37,74.48,73.95,73.96,68356.0,65.3583,65.4549,64.9892,64.998,68356.0
2017-05-01 10:00:00,73.95,73.98,73.73,73.77,110325.0,64.9892,65.0155,64.7958,64.831,110325.0
2017-05-01 10:30:00,73.77,73.96,73.77,73.95,141065.0,64.831,64.998,64.831,64.9892,141065.0
2017-05-01 11:00:00,73.95,74.01,73.91,73.95,91323.0,64.9892,65.0419,64.954,64.9892,91323.0
2017-05-01 11:30:00,73.95,74.24,73.9,74.22,81456.0,64.9892,65.244,64.9452,65.2264,81456.0
2017-05-01 12:00:00,74.22,74.31,74.13,74.17,82733.0,65.2264,65.3055,65.1474,65.1825,82733.0
2017-05-01 12:30:00,74.17,74.17,73.85,74.0,79708.0,65.1825,65.1825,64.9013,65.0331,79708.0
2017-05-01 13:00:00,74.01,74.19,73.99,74.17,62654.0,65.0419,65.2001,65.0243,65.1825,62654.0
2017-05-01 13:30:00,74.16,74.29,74.15,74.29,65615.0,65.1737,65.288,65.1649,65.288,65615.0
2017-05-01 14:00:00,74.3,74.34,74.24,74.31,129381.0,65.2968,65.3319,65.244,65.3055,129381.0
2017-05-01 14:30:00,74.31,74.36,74.26,74.26,119437.0,65.3055,65.3495,65.2616,65.2616,119437.0
2017-05-01 15:00:00,74.26,74.45,74.25,74.44,171155.0,65.2616,65.4286,65.2528,65.4198,171155.0
2017-05-01 15:30:00,74.44,74.5,74.33,74.35,303002.0,65.4198,65.4725,65.3231,65.3407,303002.0
2017-05-02 09:30:00,74.57,74.62,74.22,74.22,74679.0,65.534,65.578,65.2264,65.2264,74679.0
2017-05-02 10:00:00,74.21,74.25,74.07,74.14,120275.0,65.2177,65.2528,65.0946,65.1561,120275.0
2017-05-02 10:30:00,74.15,74.36,74.11,74.29,120949.0,65.1649,65.3495,65.1298,65.288,120949.0
2017-05-02 11:00:00,74.29,74.34,74.27,74.31,90120.0,65.288,65.3319,65.2704,65.3055,90120.0
2017-05-02 11:30:00,74.3,74.37,74.3,74.34,74927.0,65.2968,65.3583,65.2968,65.3319,74927.0
2017-05-02 12:00:00,74.34,74.39,74.3,74.3,58726.0,65.3319,65.3759,65.2968,65.2968,58726.0
2017-05-02 12:30:00,74.31,74.31,74.26,74.29,64323.0,65.3055,65.3055,65.2616,65.288,64323.0
2017-05-02 13:00:00,74.29,74.3,74.18,74.19,49928.0,65.288,65.2968,65.1913,65.2001,49928.0
2017-05-02 13:30:00,74.19,74.2,74.08,74.09,55742.0,65.2001,65.2089,65.1034,65.1122,55742.0
2017-05-02 14:00:00,74.09,74.14,74.04,74.04,77494.0,65.1122,65.1561,65.0683,65.0683,77494.0
2017-05-02 14:30:00,74.04,74.05,73.97,73.98,85640.0,65.0683,65.077,65.0067,65.0155,85640.0
2017-05-02 15:00:00,73.97,74.01,73.95,73.96,82710.0,65.0067,65.0419,64.9892,64.998,82710.0
2017-05-02 15:30:00,73.96,74.06,73.87,74.03,226863.0,64.998,65.0858,64.9189,65.0595,226863.0
2017-05-03 09:30:00,73.86,74.09,73.71,73.96,79073.0,64.9101,65.1122,64.7782,64.998,79073.0
2017-05-03 10:00:00,73.97,74.09,73.83,73.83,81660.0,65.0067,65.1122,64.8837,64.8837,81660.0
2017-05-03 10:30:00,73.83,73.87,73.72,73.77,82077.0,64.8837,64.9189,64.787,64.831,82077.0
2017-05-03 11:00:00,73.77,73.83,73.74,73.75,56874.0,64.831,64.8837,64.8046,64.8134,56874.0
2017-05-03 11:30:00,73.76,73.78,73.7,73.74,52955.0,64.8222,64.8398,64.7695,64.8046,52955.0
2017-05-03 12:00:00,73.74,73.78,73.72,73.74,46938.0,64.8046,64.8398,64.787,64.8046,46938.0
2017-05-03 12:30:00,73.75,73.78,73.66,73.71,43591.0,64.8134,64.8398,64.7343,64.7782,43591.0
2017-05-03 13:00:00,73.71,73.73,73.66,73.67,41171.0,64.7782,64.7958,64.7343,64.7431,41171.0
2017-05-03 13:30:00,73.67,73.71,73.61,73.71,59352.0,64.7431,64.7782,64.6904,64.7782,59352.0
2017-05-03 14:00:00,73.7,73.99,73.7,73.76,98766.0,64.7695,65.0243,64.7695,64.8222,98766.0
2017-05-03 14:30:00,73.76,73.86,73.72,73.81,79121.0,64.8222,64.9101,64.787,64.8661,79121.0
2017-05-03 15:00:00,73.81,73.87,73.78,73.83,100722.0,64.8661,64.9189,64.8398,64.8837,100722.0
2017-05-03 15:30:00,73.83,73.99,73.81,73.92,266782.0,64.8837,65.0243,64.8661,64.9628,266782.0
2017-05-04 09:30:00,74.15,74.98,74.15,74.22,124830.0,65.1649,65.8944,65.1649,65.2264,124830.0
2017-05-04 10:00:00,74.22,74.25,74.06,74.15,83059.0,65.2264,65.2528,65.0858,65.1649,83059.0
2017-05-04 10:30:00,74.15,74.15,73.88,74.0,105739.0,65.1649,65.1649,64.9276,65.0331,105739.0
2017-05-04 11:00:00,74.0,74.05,73.9,74.0,66105.0,65.0331,65.077,64.9452,65.0331,66105.0
2017-05-04 11:30:00,74.01,74.19,74.01,74.06,97309.0,65.0419,65.2001,65.0419,65.0858,97309.0
2017-05-04 12:00:00,74.07,74.07,73.72,73.84,104185.0,65.0946,65.0946,64.787,64.8925,104185.0
2017-05-04 12:30:00,73.84,74.06,73.82,74.01,64013.0,64.8925,65.0858,64.8749,65.0419,64013.0
2017-05-04 13:00:00,74.01,74.08,73.97,74.03,28842.0,65.0419,65.1034,65.0067,65.0595,28842.0
2017-05-04 13:30:00,74.03,74.16,73.99,74.1,34479.0,65.0595,65.1737,65.0243,65.121,34479.0
2017-05-04 14:00:00,74.1,74.23,74.08,74.22,61015.0,65.121,65.2352,65.1034,65.2264,61015.0
2017-05-04 14:30:00,74.23,74.32,74.2,74.23,61803.0,65.2352,65.3143,65.2089,65.2352,61803.0
2017-05-04 15:00:00,74.23,74.28,74.19,74.28,66212.0,65.2352,65.2792,65.2001,65.2792,66212.0
2017-05-04 15:30:00,74.28,74.44,74.27,74.38,192951.0,65.2792,65.4198,65.2704,65.3671,192951.0
2017-05-05 09:30:00,74.48,74.57,74.25,74.31,113285.0,65.4549,65.534,65.2528,65.3055,113285.0
2017-05-05 10:00:00,74.31,74.51,74.26,74.44,97568.0,65.3055,65.4813,65.2616,65.4198,97568.0
2017-05-05 10:30:00,74.44,74.45,74.32,74.36,81610.0,65.4198,65.4286,65.3143,65.3495,81610.0
2017-05-05 11:00:00,74.36,74.43,74.35,74.41,77707.0,65.3495,65.411,65.3407,65.3934,77707.0
2017-05-05 11:30:00,74.41,74.47,74.37,74.46,52002.0,65.3934,65.4462,65.3583,65.4374,52002.0
2017-05-05 12:00:00,74.47,74.52,74.4,74.42,40637.0,65.4462,65.4901,65.3846,65.4022,40637.0
2017-05-05 12:30:00,74.42,74.43,74.31,74.39,51084.0,65.4022,65.411,65.3055,65.3759,51084.0
2017-05-05 13:00:00,74.39,74.42,74.37,74.42,46499.0,65.3759,65.4022,65.3583,65.4022,46499.0
2017-05-05 13:30:00,74.42,74.43,74.39,74.41,42488.0,65.4022,65.411,65.3759,65.3934,42488.0
2017-05-05 14:00:00,74.41,74.47,74.38,74.39,96594.0,65.3934,65.4462,65.3671,65.3759,96594.0
2017-05-05 14:30:00,74.38,74.39,74.3,74.34,69679.0,65.3671,65.3759,65.2968,65.3319,69679.0
2017-05-05 15:00:00,74.33,74.44,74.3,74.43,80961.0,65.3231,65.4198,65.2968,65.411,80961.0
2017-05-05 15:30:00,74.44,74.53,74.42,74.51,211993.0,65.4198,65.4989,65.4022,65.4813,211993.0
2017-05-08 09:30:00,72.96,74.75,72.96,74.59,58591.0,64.1191,65.6922,64.1191,65.5516,58591.0
2017-05-08 10:00:00,74.6,74.6,74.35,74.36,48420.0,65.5604,65.5604,65.3407,65.3495,48420.0
2017-05-08 10:30:00,74.36,74.37,74.28,74.33,36415.0,65.3495,65.3583,65.2792,65.3231,36415.0
2017-05-08 11:00:00,74.33,74.39,74.3,74.34,37931.0,65.3231,65.3759,65.2968,65.3319,37931.0
2017-05-08 11:30:00,74.35,74.4,74.29,74.31,32185.0,65.3407,65.3846,65.288,65.3055,32185.0
2017-05-08 12:00:00,74.31,74.31,74.25,74.25,34559.0,65.3055,65.3055,65.2528,65.2528,34559.0
2017-05-08 12:30:00,74.26,74.34,74.24,74.32,32885.0,65.2616,65.3319,65.244,65.3143,32885.0
2017-05-08 13:00:00,74.31,74.31,74.26,74.27,21611.0,65.3055,65.3055,65.2616,65.2704,21611.0
2017-05-08 13:30:00,74.28,74.35,74.27,74.35,29270.0,65.2792,65.3407,65.2704,65.3407,29270.0
2017-05-08 14:00:00,74.34,74.34,74.22,74.26,56581.0,65.3319,65.3319,65.2264,65.2616,56581.0
2017-05-08 14:30:00,74.26,74.26,74.16,74.19,49905.0,65.2616,65.2616,65.1737,65.2001,49905.0
2017-05-08 15:00:00,74.19,74.19,74.11,74.15,50924.0,65.2001,65.2001,65.1298,65.1649,50924.0
2017-05-08 15:30:00,74.16,74.16,74.08,74.12,187437.0,65.1737,65.1737,65.1034,65.1386,187437.0
2017-05-09 09:30:00,74.25,74.54,74.04,74.08,151635.0,65.2528,65.5077,65.0683,65.1034,151635.0
2017-05-09 10:00:00,74.09,74.09,73.91,74.01,75051.0,65.1122,65.1122,64.954,65.0419,75051.0
2017-05-09 10:30:00,74.01,74.09,73.8,73.81,63285.0,65.0419,65.1122,64.8573,64.8661,63285.0
2017-05-09 11:00:00,73.82,73.96,73.8,73.89,37758.0,64.8749,64.998,64.8573,64.9364,37758.0
2017-05-09 11:30:00,73.9,74.05,73.88,74.03,32010.0,64.9452,65.077,64.9276,65.0595,32010.0
2017-05-09 12:00:00,74.03,74.05,73.89,73.89,37404.0,65.0595,65.077,64.9364,64.9364,37404.0
2017-05-09 12:30:00,73.9,73.9,73.74,73.76,51498.0,64.9452,64.9452,64.8046,64.8222,51498.0
2017-05-09 13:00:00,73.75,73.84,73.7,73.73,52859.0,64.8134,64.8925,64.7695,64.7958,52859.0
2017-05-09 13:30:00,73.73,73.89,73.7,73.83,105460.0,64.7958,64.9364,64.7695,64.8837,105460.0
2017-05-09 14:00:00,73.84,73.86,73.73,73.77,62506.0,64.8925,64.9101,64.7958,64.831,62506.0
2017-05-09 14:30:00,73.77,73.85,73.77,73.8,43300.0,64.831,64.9013,64.831,64.8573,43300.0
2017-05-09 15:00:00,73.8,73.83,73.65,73.67,79633.0,64.8573,64.8837,64.7255,64.7431,79633.0
2017-05-09 15:30:00,73.66,73.69,73.47,73.66,270920.0,64.7343,64.7607,64.5673,64.7343,270920.0
2017-05-10 09:30:00,73.59,73.79,73.56,73.7,66161.0,64.6728,64.8486,64.6464,64.7695,66161.0
2017-05-10 10:00:00,73.69,73.76,73.6,73.61,48372.0,64.7607,64.8222,64.6816,64.6904,48372.0
2017-05-10 10:30:00,73.63,73.65,73.56,73.61,60322.0,64.7079,64.7255,64.6464,64.6904,60322.0
2017-05-10 11:00:00,73.6,73.77,73.57,73.76,39788.0,64.6816,64.831,64.6552,64.8222,39788.0
2017-05-10 11:30:00,73.76,73.83,73.73,73.81,87032.0,64.8222,64.8837,64.7958,64.8661,87032.0
2017-05-10 12:00:00,73.81,73.94,73.81,73.84,40819.0,64.8661,64.9804,64.8661,64.8925,40819.0
2017-05-10 12:30:00,73.84,73.84,73.75,73.81,43339.0,64.8925,64.8925,64.8134,64.8661,43339.0
2017-05-10 13:00:00,73.81,73.87,73.75,73.76,104031.0,64.8661,64.9189,64.8134,64.8222,104031.0
2017-05-10 13:30:00,73.75,73.76,73.63,73.67,35964.0,64.8134,64.8222,64.7079,64.7431,35964.0
2017-05-10 14:00:00,73.67,73.72,73.59,73.63,66739.0,64.7431,64.787,64.6728,64.7079,66739.0
2017-05-10 14:30:00,73.63,73.68,73.61,73.62,48110.0,64.7079,64.7519,64.6904,64.6992,48110.0
2017-05-10 15:00:00,73.63,73.72,73.63,73.64,57420.0,64.7079,64.787,64.7079,64.7167,57420.0
2017-05-10 15:30:00,73.65,73.81,73.64,73.78,142215.0,64.7255,64.8661,64.7167,64.8398,142215.0
2017-05-11 09:30:00,73.42,73.6,73.31,73.44,65633.0,64.5234,64.6816,64.4267,64.541,65633.0
2017-05-11 10:00:00,73.45,73.74,73.31,73.33,92250.0,64.5498,64.8046,64.4267,64.4443,92250.0
2017-05-11 10:30:00,73.3,73.56,73.24,73.55,63966.0,64.4179,64.6464,64.3652,64.6376,63966.0
2017-05-11 11:00:00,73.54,73.58,73.41,73.52,140043.0,64.6288,64.664,64.5146,64.6113,140043.0
2017-05-11 11:30:00,73.52,73.63,73.42,73.49,131328.0,64.6113,64.7079,64.5234,64.5849,131328.0
2017-05-11 12:00:00,73.5,73.56,73.47,73.52,44466.0,64.5937,64.6464,64.5673,64.6113,44466.0
2017-05-11 12:30:00,73.53,73.67,73.51,73.56,83533.0,64.6201,64.7431,64.6025,64.6464,83533.0
2017-05-11 13:00:00,73.56,73.66,73.5,73.51,29360.0,64.6464,64.7343,64.5937,64.6025,29360.0
2017-05-11 13:30:00,73.51,73.68,73.51,73.66,32215.0,64.6025,64.7519,64.6025,64.7343,32215.0
2017-05-11 14:00:00,73.69,73.8,73.65,73.77,37448.0,64.7607,64.8573,64.7255,64.831,37448.0
2017-05-11 14:30:00,73.77,73.79,73.7,73.71,23962.0,64.831,64.8486,64.7695,64.7782,23962.0
2017-05-11 15:00:00,73.72,73.79,73.72,73.73,28701.0,64.787,64.8486,64.787,64.7958,28701.0
2017-05-11 15:30:00,73.73,73.81,73.67,73.68,191215.0,64.7958,64.8661,64.7431,64.7519,191215.0
2017-05-12 09:30:00,73.54,73.72,73.11,73.69,116143.0,64.6288,64.787,64.251,64.7607,116143.0
2017-05-12 10:00:00,73.7,73.74,73.52,73.53,86095.0,64.7695,64.8046,64.6113,64.6201,86095.0
2017-05-12 10:30:00,73.54,73.71,73.51,73.71,63987.0,64.6288,64.7782,64.6025,64.7782,63987.0
2017-05-12 11:00:00,73.71,73.79,73.54,73.54,70879.0,64.7782,64.8486,64.6288,64.6288,70879.0
2017-05-12 11:30:00,73.55,73.66,73.42,73.44,79182.0,64.6376,64.7343,64.5234,64.541,79182.0
2017-05-12 12:00:00,73.44,73.45,73.37,73.42,48304.0,64.541,64.5498,64.4794,64.5234,48304.0
2017-05-12 12:30:00,73.42,73.52,73.42,73.51,21544.0,64.5234,64.6113,64.5234,64.6025,21544.0
2017-05-12 13:00:00,73.52,73.53,73.43,73.45,20565.0,64.6113,64.6201,64.5322,64.5498,20565.0
2017-05-12 13:30:00,73.45,73.47,73.4,73.45,21814.0,64.5498,64.5673,64.5058,64.5498,21814.0
2017-05-12 14:00:00,73.44,73.47,73.33,73.34,40895.0,64.541,64.5673,64.4443,64.4531,40895.0
2017-05-12 14:30:00,73.34,73.45,73.33,73.41,33897.0,64.4531,64.5498,64.4443,64.5146,33897.0
2017-05-12 15:00:00,73.41,73.41,73.31,73.37,48157.0,64.5146,64.5146,64.4267,64.4794,48157.0
2017-05-12 15:30:00,73.36,73.42,73.32,73.38,122626.0,64.4707,64.5234,64.4355,64.4882,122626.0
2017-05-15 09:30:00,73.17,73.66,73.04,73.66,83463.0,64.3037,64.7343,64.1894,64.7343,83463.0
2017-05-15 10:00:00,73.66,73.84,73.65,73.68,49472.0,64.7343,64.8925,64.7255,64.7519,49472.0
2017-05-15 10:30:00,73.69,73.87,73.68,73.84,44276.0,64.7607,64.9189,64.7519,64.8925,44276.0
2017-05-15 11:00:00,73.83,73.96,73.82,73.94,49722.0,64.8837,64.998,64.8749,64.9804,49722.0
2017-05-15 11:30:00,73.94,74.05,73.92,74.05,47087.0,64.9804,65.077,64.9628,65.077,47087.0
2017-05-15 12:00:00,74.05,74.16,74.05,74.11,42995.0,65.077,65.1737,65.077,65.1298,42995.0
2017-05-15 12:30:00,74.1,74.1,73.97,74.02,41356.0,65.121,65.121,65.0067,65.0507,41356.0
2017-05-15 13:00:00,74.02,74.12,74.01,74.11,30796.0,65.0507,65.1386,65.0419,65.1298,30796.0
2017-05-15 13:30:00,74.12,74.15,74.0,74.02,54433.0,65.1386,65.1649,65.0331,65.0507,54433.0
2017-05-15 14:00:00,74.02,74.03,73.83,73.83,39073.0,65.0507,65.0595,64.8837,64.8837,39073.0
2017-05-15 14:30:00,73.83,73.89,73.78,73.86,34030.0,64.8837,64.9364,64.8398,64.9101,34030.0
2017-05-15 15:00:00,73.86,73.87,73.8,73.8,40412.0,64.9101,64.9189,64.8573,64.8573,40412.0
2017-05-15 15:30:00,73.81,73.89,73.79,73.83,189358.0,64.8661,64.9364,64.8486,64.8837,189358.0
2017-05-16 09:30:00,73.96,74.02,73.75,73.81,55118.0,64.998,65.0507,64.8134,64.8661,55118.0
2017-05-16 10:00:00,73.81,73.84,73.66,73.67,51469.0,64.8661,64.8925,64.7343,64.7431,51469.0
2017-05-16 10:30:00,73.68,73.81,73.6,73.65,53529.0,64.7519,64.8661,64.6816,64.7255,53529.0
2017-05-16 11:00:00,73.66,73.83,73.59,73.73,57593.0,64.7343,64.8837,64.6728,64.7958,57593.0
2017-05-16 11:30:00,73.74,73.97,73.73,73.95,39489.0,64.8046,65.0067,64.7958,64.9892,39489.0
2017-05-16 12:00:00,73.95,73.95,73.85,73.86,35899.0,64.9892,64.9892,64.9013,64.9101,35899.0
2017-05-16 12:30:00,73.86,74.01,73.84,73.95,33551.0,64.9101,65.0419,64.8925,64.9892,33551.0
2017-05-16 13:00:00,73.94,73.96,73.9,73.93,25194.0,64.9804,64.998,64.9452,64.9716,25194.0
2017-05-16 13:30:00,73.94,74.0,73.94,73.95,37941.0,64.9804,65.0331,64.9804,64.9892,37941.0
2017-05-16 14:00:00,73.95,74.0,73.95,73.99,37681.0,64.9892,65.0331,64.9892,65.0243,37681.0
2017-05-16 14:30:00,73.99,74.04,73.94,74.03,146889.0,65.0243,65.0683,64.9804,65.0595,146889.0
2017-05-16 15:00:00,74.03,74.13,74.0,74.12,147604.0,65.0595,65.1474,65.0331,65.1386,147604.0
2017-05-16 15:30:00,74.12,74.15,74.03,74.08,243777.0,65.1386,65.1649,65.0595,65.1034,243777.0
2017-05-17 09:30:00,73.24,73.91,73.24,73.83,78460.0,64.3652,64.954,64.3652,64.8837,78460.0
2017-05-17 10:00:00,73.83,73.84,73.49,73.53,78006.0,64.8837,64.8925,64.5849,64.6201,78006.0
2017-05-17 10:30:00,73.52,73.55,73.4,73.44,104076.0,64.6113,64.6376,64.5058,64.541,104076.0
2017-05-17 11:00:00,73.44,73.67,73.42,73.63,68821.0,64.541,64.7431,64.5234,64.7079,68821.0
2017-05-17 11:30:00,73.62,73.75,73.53,73.71,37637.0,64.6992,64.8134,64.6201,64.7782,37637.0
2017-05-17 12:00:00,73.71,73.77,73.67,73.7,28435.0,64.7782,64.831,64.7431,64.7695,28435.0
2017-05-17 12:30:00,73.68,73.82,73.62,73.82,38481.0,64.7519,64.8749,64.6992,64.8749,38481.0
2017-05-17 13:00:00,73.81,73.82,73.7,73.73,54242.0,64.8661,64.8749,64.7695,64.7958,54242.0
2017-05-17 13:30:00,73.73,73.78,73.64,73.76,77405.0,64.7958,64.8398,64.7167,64.8222,77405.0
2017-05-17 14:00:00,73.75,73.82,73.66,73.7,90751.0,64.8134,64.8749,64.7343,64.7695,90751.0
2017-05-17 14:30:00,73.72,73.77,73.54,73.65,134915.0,64.787,64.831,64.6288,64.7255,134915.0
2017-05-17 15:00:00,73.65,73.81,73.55,73.69,113869.0,64.7255,64.8661,64.6376,64.7607,113869.0
2017-05-17 15:30:00,73.69,73.85,73.67,73.78,574288.0,64.7607,64.9013,64.7431,64.8398,574288.0
2017-05-18 09:30:00,73.87,74.07,73.65,73.85,170947.0,64.9189,65.0946,64.7255,64.9013,170947.0
2017-05-18 10:00:00,73.85,74.2,73.83,74.15,130366.0,64.9013,65.2089,64.8837,65.1649,130366.0
2017-05-18 10:30:00,74.15,74.18,73.97,74.1,67891.0,65.1649,65.1913,65.0067,65.121,67891.0
2017-05-18 11:00:00,74.1,74.23,74.07,74.13,75888.0,65.121,65.2352,65.0946,65.1474,75888.0
2017-05-18 11:30:00,74.13,74.3,74.13,74.3,64924.0,65.1474,65.2968,65.1474,65.2968,64924.0
2017-05-18 12:00:00,74.3,74.43,74.17,74.37,83398.0,65.2968,65.411,65.1825,65.3583,83398.0
2017-05-18 12:30:00,74.37,74.45,74.31,74.38,48448.0,65.3583,65.4286,65.3055,65.3671,48448.0
2017-05-18 13:00:00,74.38,74.38,74.24,74.27,35809.0,65.3671,65.3671,65.244,65.2704,35809.0
2017-05-18 13:30:00,74.26,74.51,74.22,74.46,73380.0,65.2616,65.4813,65.2264,65.4374,73380.0
2017-05-18 14:00:00,74.46,74.75,74.44,74.72,117028.0,65.4374,65.6922,65.4198,65.6659,117028.0
2017-05-18 14:30:00,74.74,74.91,74.73,74.89,127761.0,65.6834,65.8328,65.6747,65.8153,127761.0
2017-05-18 15:00:00,74.89,74.9,74.45,74.49,176130.0,65.8153,65.8241,65.4286,65.4637,176130.0
2017-05-18 15:30:00,74.48,74.79,74.34,74.5,578540.0,65.4549,65.7274,65.3319,65.4725,578540.0
2017-05-19 09:30:00,74.64,74.64,74.29,74.48,288746.0,65.5956,65.5956,65.288,65.4549,288746.0
2017-05-19 10:00:00,74.49,74.59,74.46,74.51,83758.0,65.4637,65.5516,65.4374,65.4813,83758.0
2017-05-19 10:30:00,74.52,74.76,74.5,74.74,81754.0,65.4901,65.701,65.4725,65.6834,81754.0
2017-05-19 11:00:00,74.73,74.83,74.63,74.81,68667.0,65.6747,65.7625,65.5868,65.745,68667.0
2017-05-19 11:30:00,74.81,74.83,74.6,74.66,57812.0,65.745,65.7625,65.5604,65.6131,57812.0
2017-05-19 12:00:00,74.66,74.73,74.62,74.73,56811.0,65.6131,65.6747,65.578,65.6747,56811.0
2017-05-19 12:30:00,74.72,74.81,74.68,74.69,87226.0,65.6659,65.745,65.6307,65.6395,87226.0
2017-05-19 13:00:00,74.69,74.71,74.56,74.56,55579.0,65.6395,65.6571,65.5253,65.5253,55579.0
2017-05-19 13:30:00,74.56,74.65,74.54,74.6,110771.0,65.5253,65.6043,65.5077,65.5604,110771.0
2017-05-19 14:00:00,74.6,74.69,74.57,74.6,90441.0,65.5604,65.6395,65.534,65.5604,90441.0
2017-05-19 14:30:00,74.61,74.74,74.61,74.63,93555.0,65.5692,65.6834,65.5692,65.5868,93555.0
2017-05-19 15:00:00,74.63,74.65,74.35,74.38,95885.0,65.5868,65.6043,65.3407,65.3671,95885.0
2017-05-19 15:30:00,74.37,74.62,74.35,74.61,300885.0,65.3583,65.578,65.3407,65.5692,300885.0
2017-05-22 09:30:00,74.78,74.98,74.6,74.98,69123.0,65.7186,65.8944,65.5604,65.8944,69123.0
2017-05-22 10:00:00,74.97,75.0,74.73,74.81,56700.0,65.8856,65.9119,65.6747,65.745,56700.0
2017-05-22 10:30:00,74.81,74.85,74.74,74.79,50760.0,65.745,65.7801,65.6834,65.7274,50760.0
2017-05-22 11:00:00,74.78,74.79,74.64,74.7,55274.0,65.7186,65.7274,65.5956,65.6483,55274.0
2017-05-22 11:30:00,74.72,74.79,74.69,74.73,44104.0,65.6659,65.7274,65.6395,65.6747,44104.0
2017-05-22 12:00:00,74.73,74.9,74.73,74.84,33225.0,65.6747,65.8241,65.6747,65.7713,33225.0
2017-05-22 12:30:00,74.84,74.85,74.77,74.77,34137.0,65.7713,65.7801,65.7098,65.7098,34137.0
2017-05-22 13:00:00,74.78,74.78,74.71,74.75,37361.0,65.7186,65.7186,65.6571,65.6922,37361.0
2017-05-22 13:30:00,74.75,74.77,74.69,74.7,30787.0,65.6922,65.7098,65.6395,65.6483,30787.0
2017-05-22 14:00:00,74.7,74.74,74.61,74.61,41315.0,65.6483,65.6834,65.5692,65.5692,41315.0
2017-05-22 14:30:00,74.62,74.69,74.55,74.57,111512.0,65.578,65.6395,65.5165,65.534,111512.0
2017-05-22 15:00:00,74.56,74.62,74.55,74.6,75341.0,65.5253,65.578,65.5165,65.5604,75341.0
2017-05-22 15:30:00,74.6,74.77,74.6,74.72,166829.0,65.5604,65.7098,65.5604,65.6659,166829.0
2017-05-23 09:30:00,74.7,74.83,74.55,74.7,51890.0,65.6483,65.7625,65.5165,65.6483,51890.0
2017-05-23 10:00:00,74.7,74.88,74.65,74.78,51588.0,65.6483,65.8065,65.6043,65.7186,51588.0
2017-05-23 10:30:00,74.78,74.88,74.76,74.77,39070.0,65.7186,65.8065,65.701,65.7098,39070.0
2017-05-23 11:00:00,74.78,74.82,74.71,74.77,29959.0,65.7186,65.7537,65.6571,65.7098,29959.0
2017-05-23 11:30:00,74.77,74.88,74.76,74.79,26317.0,65.7098,65.8065,65.701,65.7274,26317.0
2017-05-23 12:00:00,74.79,74.89,74.69,74.69,33979.0,65.7274,65.8153,65.6395,65.6395,33979.0
2017-05-23 12:30:00,74.69,74.73,74.56,74.57,108331.0,65.6395,65.6747,65.5253,65.534,108331.0
2017-05-23 13:00:00,74.58,74.68,74.57,74.64,58198.0,65.5428,65.6307,65.534,65.5956,58198.0
2017-05-23 13:30:00,74.64,74.66,74.52,74.56,44506.0,65.5956,65.6131,65.4901,65.5253,44506.0
2017-05-23 14:00:00,74.57,74.67,74.56,74.64,50437.0,65.534,65.6219,65.5253,65.5956,50437.0
2017-05-23 14:30:00,74.64,74.68,74.6,74.65,83567.0,65.5956,65.6307,65.5604,65.6043,83567.0
2017-05-23 15:00:00,74.66,74.77,74.64,74.75,46106.0,65.6131,65.7098,65.5956,65.6922,46106.0
2017-05-23 15:30:00,74.74,74.76,74.69,74.73,123199.0,65.6834,65.701,65.6395,65.6747,123199.0
2017-05-24 09:30:00,74.85,74.91,74.76,74.87,51291.0,65.7801,65.8328,65.701,65.7977,51291.0
2017-05-24 10:00:00,74.9,74.94,74.76,74.83,46119.0,65.8241,65.8592,65.701,65.7625,46119.0
2017-05-24 10:30:00,74.84,74.9,74.8,74.89,31907.0,65.7713,65.8241,65.7362,65.8153,31907.0
2017-05-24 11:00:00,74.88,74.89,74.77,74.8,21155.0,65.8065,65.8153,65.7098,65.7362,21155.0
2017-05-24 11:30:00,74.81,74.94,74.81,74.84,37931.0,65.745,65.8592,65.745,65.7713,37931.0
2017-05-24 12:00:00,74.85,74.85,74.75,74.8,28469.0,65.7801,65.7801,65.6922,65.7362,28469.0
2017-05-24 12:30:00,74.8,74.87,74.78,74.83,37048.0,65.7362,65.7977,65.7186,65.7625,37048.0
2017-05-24 13:00:00,74.83,74.86,74.76,74.79,37858.0,65.7625,65.7889,65.701,65.7274,37858.0
2017-05-24 13:30:00,74.79,74.8,74.75,74.78,50232.0,65.7274,65.7362,65.6922,65.7186,50232.0
2017-05-24 14:00:00,74.78,75.0,74.72,74.96,51521.0,65.7186,65.9119,65.6659,65.8768,51521.0
2017-05-24 14:30:00,74.96,74.98,74.93,74.94,28584.0,65.8768,65.8944,65.8504,65.8592,28584.0
2017-05-24 15:00:00,74.96,74.97,74.88,74.96,42703.0,65.8768,65.8856,65.8065,65.8768,42703.0
2017-05-24 15:30:00,74.96,75.2,74.96,75.09,246423.0,65.8768,66.0877,65.8768,65.991,246423.0
2017-05-25 09:30:00,75.28,75.54,75.1,75.43,69673.0,66.158,66.3865,65.9998,66.2898,69673.0
2017-05-25 10:00:00,75.42,75.59,75.42,75.58,51737.0,66.281,66.4304,66.281,66.4217,51737.0
2017-05-25 10:30:00,75.58,75.75,75.58,75.67,63698.0,66.4217,66.5711,66.4217,66.5007,63698.0
2017-05-25 11:00:00,75.68,75.85,75.67,75.84,78312.0,66.5095,66.6589,66.5007,66.6501,78312.0
2017-05-25 11:30:00,75.85,75.9,75.77,75.89,53981.0,66.6589,66.7029,66.5886,66.6941,53981.0
2017-05-25 12:00:00,75.9,76.13,75.88,76.07,59683.0,66.7029,66.905,66.6853,66.8523,59683.0
2017-05-25 12:30:00,76.07,76.18,76.07,76.16,53127.0,66.8523,66.9489,66.8523,66.9314,53127.0
2017-05-25 13:00:00,76.16,76.17,76.08,76.12,67423.0,66.9314,66.9402,66.8611,66.8962,67423.0
2017-05-25 13:30:00,76.13,76.28,76.09,76.28,51168.0,66.905,67.0368,66.8699,67.0368,51168.0
2017-05-25 14:00:00,76.27,76.41,76.23,76.4,75787.0,67.028,67.1511,66.9929,67.1423,75787.0
2017-05-25 14:30:00,76.39,76.6,76.39,76.59,127794.0,67.1335,67.3181,67.1335,67.3093,127794.0
2017-05-25 15:00:00,76.58,76.68,76.5,76.53,193135.0,67.3005,67.3884,67.2302,67.2565,193135.0
2017-05-25 15:30:00,76.53,76.63,76.45,76.48,279589.0,67.2565,67.3444,67.1862,67.2126,279589.0
2017-05-26 09:30:00,76.34,76.39,76.21,76.25,75343.0,67.0896,67.1335,66.9753,67.0105,75343.0
2017-05-26 10:00:00,76.31,76.4,76.23,76.31,56240.0,67.0632,67.1423,66.9929,67.0632,56240.0
2017-05-26 10:30:00,76.32,76.42,76.12,76.13,79252.0,67.072,67.1599,66.8962,66.905,79252.0
2017-05-26 11:00:00,76.13,76.15,76.02,76.09,70223.0,66.905,66.9226,66.8083,66.8699,70223.0
2017-05-26 11:30:00,76.09,76.3,76.07,76.28,67865.0,66.8699,67.0544,66.8523,67.0368,67865.0
2017-05-26 12:00:00,76.28,76.45,76.25,76.4,59960.0,67.0368,67.1862,67.0105,67.1423,59960.0
2017-05-26 12:30:00,76.39,76.41,76.35,76.37,33123.0,67.1335,67.1511,67.0983,67.1159,33123.0
2017-05-26 13:00:00,76.37,76.47,76.36,76.46,37489.0,67.1159,67.2038,67.1071,67.195,37489.0
2017-05-26 13:30:00,76.45,76.48,76.42,76.46,45903.0,67.1862,67.2126,67.1599,67.195,45903.0
2017-05-26 14:00:00,76.47,76.5,76.41,76.49,60078.0,67.2038,67.2302,67.1511,67.2214,60078.0
2017-05-26 14:30:00,76.5,76.54,76.47,76.52,81442.0,67.2302,67.2653,67.2038,67.2477,81442.0
2017-05-26 15:00:00,76.53,76.54,76.44,76.5,89189.0,67.2565,67.2653,67.1774,67.2302,89189.0
2017-05-26 15:30:00,76.49,76.53,76.31,76.34,221964.0,67.2214,67.2565,67.0632,67.0896,221964.0
2017-05-30 09:30:00,76.25,76.51,76.19,76.43,133514.0,67.0105,67.239,66.9577,67.1687,133514.0
2017-05-30 10:00:00,76.44,76.51,76.39,76.45,472396.0,67.1774,67.239,67.1335,67.1862,472396.0
2017-05-30 10:30:00,76.45,76.79,76.41,76.49,394726.0,67.1862,67.485,67.1511,67.2214,394726.0
2017-05-30 11:00:00,76.49,76.54,76.43,76.47,110781.0,67.2214,67.2653,67.1687,67.2038,110781.0
2017-05-30 11:30:00,76.48,76.78,76.46,76.75,163400.0,67.2126,67.4762,67.195,67.4499,163400.0
2017-05-30 12:00:00,76.75,76.89,76.68,76.89,142493.0,67.4499,67.5729,67.3884,67.5729,142493.0
2017-05-30 12:30:00,76.89,77.18,76.89,77.12,164280.0,67.5729,67.8278,67.5729,67.775,164280.0
2017-05-30 13:00:00,77.12,77.36,77.08,77.27,207178.0,67.775,67.986,67.7399,67.9069,207178.0
2017-05-30 13:30:00,77.27,77.38,77.15,77.16,243306.0,67.9069,68.0035,67.8014,67.8102,243306.0
2017-05-30 14:00:00,77.17,77.48,77.16,77.48,196905.0,67.819,68.0914,67.8102,68.0914,196905.0
2017-05-30 14:30:00,77.49,77.49,77.33,77.4,155697.0,68.1002,68.1002,67.9596,68.0211,155697.0
2017-05-30 15:00:00,77.4,77.45,77.32,77.4,190128.0,68.0211,68.0651,67.9508,68.0211,190128.0
2017-05-30 15:30:00,77.41,77.56,77.35,77.39,345085.0,68.0299,68.1617,67.9772,68.0123,345085.0
2017-05-31 09:30:00,77.17,77.85,77.17,77.61,228113.0,67.819,68.4166,67.819,68.2057,228113.0
2017-05-31 10:00:00,77.62,77.65,77.35,77.43,133367.0,68.2145,68.2408,67.9772,68.0475,133367.0
2017-05-31 10:30:00,77.45,77.68,77.45,77.5,190262.0,68.0651,68.2672,68.0651,68.109,190262.0
2017-05-31 11:00:00,77.49,77.49,77.29,77.35,144614.0,68.1002,68.1002,67.9244,67.9772,144614.0
2017-05-31 11:30:00,77.36,77.62,77.34,77.59,120947.0,67.986,68.2145,67.9684,68.1881,120947.0
2017-05-31 12:00:00,77.59,77.62,77.38,77.38,97322.0,68.1881,68.2145,68.0035,68.0035,97322.0
2017-05-31 12:30:00,77.37,77.38,77.17,77.18,67847.0,67.9948,68.0035,67.819,67.8278,67847.0
2017-05-31 13:00:00,77.17,77.3,77.08,77.08,86821.0,67.819,67.9332,67.7399,67.7399,86821.0
2017-05-31 13:30:00,77.07,77.37,77.07,77.29,179283.0,67.7311,67.9948,67.7311,67.9244,179283.0
2017-05-31 14:00:00,77.29,77.34,77.14,77.31,122438.0,67.9244,67.9684,67.7926,67.942,122438.0
2017-05-31 14:30:00,77.3,77.38,77.25,77.37,269151.0,67.9332,68.0035,67.8893,67.9948,269151.0
2017-05-31 15:00:00,77.38,77.52,77.25,77.48,272937.0,68.0035,68.1266,67.8893,68.0914,272937.0
2017-05-31 15:30:00,77.49,77.7,77.48,77.59,296771.0,68.1002,68.2848,68.0914,68.1881,296771.0
2017-06-01 09:30:00,77.61,77.61,77.09,77.14,173579.0,68.2057,68.2057,67.7487,67.7926,173579.0
2017-06-01 10:00:00,77.14,77.18,76.84,76.91,171737.0,67.7926,67.8278,67.529,67.5905,171737.0
2017-06-01 10:30:00,76.91,76.95,76.86,76.9,110643.0,67.5905,67.6256,67.5465,67.5817,110643.0
2017-06-01 11:00:00,76.9,77.04,76.84,77.01,121216.0,67.5817,67.7047,67.529,67.6784,121216.0
2017-06-01 11:30:00,77.01,77.22,76.97,77.08,178453.0,67.6784,67.8629,67.6432,67.7399,178453.0
2017-06-01 12:00:00,77.09,77.16,77.08,77.11,79222.0,67.7487,67.8102,67.7399,67.7663,79222.0
2017-06-01 12:30:00,77.11,77.23,77.1,77.22,64000.0,67.7663,67.8717,67.7575,67.8629,64000.0
2017-06-01 13:00:00,77.23,77.39,77.22,77.32,76692.0,67.8717,68.0123,67.8629,67.9508,76692.0
2017-06-01 13:30:00,77.32,77.36,77.19,77.19,85276.0,67.9508,67.986,67.8366,67.8366,85276.0
2017-06-01 14:00:00,77.2,77.24,77.15,77.22,91341.0,67.8454,67.8805,67.8014,67.8629,91341.0
2017-06-01 14:30:00,77.22,77.27,77.12,77.13,61766.0,67.8629,67.9069,67.775,67.7838,61766.0
2017-06-01 15:00:00,77.13,77.2,77.12,77.13,94822.0,67.7838,67.8454,67.775,67.7838,94822.0
2017-06-01 15:30:00,77.13,77.36,77.1,77.36,314963.0,67.7838,67.986,67.7575,67.986,314963.0
2017-06-02 09:30:00,77.25,77.42,77.15,77.2,75541.0,67.8893,68.0387,67.8014,67.8454,75541.0
2017-06-02 10:00:00,77.2,77.52,77.19,77.48,72691.0,67.8454,68.1266,67.8366,68.0914,72691.0
2017-06-02 10:30:00,77.48,77.59,77.45,77.52,54727.0,68.0914,68.1881,68.0651,68.1266,54727.0
2017-06-02 11:00:00,77.53,77.54,77.43,77.46,50467.0,68.1354,68.1442,68.0475,68.0738,50467.0
2017-06-02 11:30:00,77.46,77.48,77.28,77.28,58542.0,68.0738,68.0914,67.9157,67.9157,58542.0
2017-06-02 12:00:00,77.27,77.33,77.2,77.31,69413.0,67.9069,67.9596,67.8454,67.942,69413.0
2017-06-02 12:30:00,77.31,77.42,77.31,77.39,44649.0,67.942,68.0387,67.942,68.0123,44649.0
2017-06-02 13:00:00,77.4,77.4,77.26,77.3,39833.0,68.0211,68.0211,67.8981,67.9332,39833.0
2017-06-02 13:30:00,77.3,77.43,77.29,77.39,100007.0,67.9332,68.0475,67.9244,68.0123,100007.0
2017-06-02 14:00:00,77.39,77.51,77.36,77.36,73430.0,68.0123,68.1178,67.986,67.986,73430.0
2017-06-02 14:30:00,77.36,77.43,77.31,77.4,66705.0,67.986,68.0475,67.942,68.0211,66705.0
2017-06-02 15:00:00,77.41,77.6,77.39,77.58,65422.0,68.0299,68.1969,68.0123,68.1793,65422.0
2017-06-02 15:30:00,77.57,77.6,77.44,77.46,273378.0,68.1705,68.1969,68.0563,68.0738,273378.0
2017-06-05 09:30:00,77.51,77.71,77.43,77.68,73067.0,68.1178,68.2936,68.0475,68.2672,73067.0
2017-06-05 10:00:00,77.72,77.87,77.71,77.81,44589.0,68.3023,68.4342,68.2936,68.3814,44589.0
2017-06-05 10:30:00,77.81,77.82,77.68,77.76,26161.0,68.3814,68.3902,68.2672,68.3375,26161.0
2017-06-05 11:00:00,77.76,77.76,77.51,77.53,23984.0,68.3375,68.3375,68.1178,68.1354,23984.0
2017-06-05 11:30:00,77.53,77.64,77.39,77.63,41238.0,68.1354,68.232,68.0123,68.2232,41238.0
2017-06-05 12:00:00,77.63,77.65,77.48,77.51,24507.0,68.2232,68.2408,68.0914,68.1178,24507.0
2017-06-05 12:30:00,77.51,77.54,77.47,77.5,21011.0,68.1178,68.1442,68.0826,68.109,21011.0
2017-06-05 13:00:00,77.5,77.58,77.49,77.56,26499.0,68.109,68.1793,68.1002,68.1617,26499.0
2017-06-05 13:30:00,77.57,77.59,77.5,77.56,32966.0,68.1705,68.1881,68.109,68.1617,32966.0
2017-06-05 14:00:00,77.56,77.6,77.46,77.46,33436.0,68.1617,68.1969,68.0738,68.0738,33436.0
2017-06-05 14:30:00,77.46,77.54,77.44,77.52,40008.0,68.0738,68.1442,68.0563,68.1266,40008.0
2017-06-05 15:00:00,77.52,77.56,77.4,77.41,53028.0,68.1266,68.1617,68.0211,68.0299,53028.0
2017-06-05 15:30:00,77.42,77.5,77.36,77.39,137350.0,68.0387,68.109,67.986,68.0123,137350.0
2017-06-06 09:30:00,77.0,77.05,76.74,76.89,225404.0,67.6696,67.7135,67.4411,67.5729,225404.0
2017-06-06 10:00:00,76.88,76.91,76.65,76.79,97706.0,67.5641,67.5905,67.362,67.485,97706.0
2017-06-06 10:30:00,76.79,76.81,76.68,76.69,72275.0,67.485,67.5026,67.3884,67.3971,72275.0
2017-06-06 11:00:00,76.68,76.75,76.58,76.6,57883.0,67.3884,67.4499,67.3005,67.3181,57883.0
2017-06-06 11:30:00,76.6,76.73,76.59,76.73,81333.0,67.3181,67.4323,67.3093,67.4323,81333.0
2017-06-06 12:00:00,76.76,76.92,76.73,76.88,119701.0,67.4587,67.5993,67.4323,67.5641,119701.0
2017-06-06 12:30:00,76.89,77.01,76.89,76.99,59267.0,67.5729,67.6784,67.5729,67.6608,59267.0
2017-06-06 13:00:00,76.99,77.0,76.76,76.82,62434.0,67.6608,67.6696,67.4587,67.5114,62434.0
2017-06-06 13:30:00,76.81,76.9,76.76,76.8,99778.0,67.5026,67.5817,67.4587,67.4938,99778.0
2017-06-06 14:00:00,76.8,76.87,76.78,76.83,76175.0,67.4938,67.5553,67.4762,67.5202,76175.0
2017-06-06 14:30:00,76.83,76.97,76.81,76.94,106996.0,67.5202,67.6432,67.5026,67.6169,106996.0
2017-06-06 15:00:00,76.93,76.95,76.87,76.9,81239.0,67.6081,67.6256,67.5553,67.5817,81239.0
2017-06-06 15:30:00,76.91,76.93,76.82,76.85,267373.0,67.5905,67.6081,67.5114,67.5378,267373.0
2017-06-07 09:30:00,77.08,77.12,76.74,76.97,170036.0,67.7399,67.775,67.4411,67.6432,170036.0
2017-06-07 10:00:00,76.96,77.24,76.89,77.05,375646.0,67.6344,67.8805,67.5729,67.7135,375646.0
2017-06-07 10:30:00,77.03,77.09,76.96,76.96,80141.0,67.696,67.7487,67.6344,67.6344,80141.0
2017-06-07 11:00:00,76.96,76.96,76.82,76.82,58813.0,67.6344,67.6344,67.5114,67.5114,58813.0
2017-06-07 11:30:00,76.82,76.83,76.67,76.8,82202.0,67.5114,67.5202,67.3796,67.4938,82202.0
2017-06-07 12:00:00,76.8,76.9,76.79,76.83,63266.0,67.4938,67.5817,67.485,67.5202,63266.0
2017-06-07 12:30:00,76.82,76.89,76.7,76.78,58818.0,67.5114,67.5729,67.4059,67.4762,58818.0
2017-06-07 13:00:00,76.79,76.88,76.76,76.81,44416.0,67.485,67.5641,67.4587,67.5026,44416.0
2017-06-07 13:30:00,76.82,76.87,76.79,76.86,35692.0,67.5114,67.5553,67.485,67.5465,35692.0
2017-06-07 14:00:00,76.86,76.96,76.85,76.95,42701.0,67.5465,67.6344,67.5378,67.6256,42701.0
2017-06-07 14:30:00,76.96,77.03,76.96,77.01,51537.0,67.6344,67.696,67.6344,67.6784,51537.0
2017-06-07 15:00:00,77.02,77.03,76.88,76.99,75319.0,67.6872,67.696,67.5641,67.6608,75319.0
2017-06-07 15:30:00,76.99,77.0,76.83,76.9,299013.0,67.6608,67.6696,67.5202,67.5817,299013.0
2017-06-08 09:30:00,77.08,77.15,76.81,76.94,116197.0,67.7399,67.8014,67.5026,67.6169,116197.0
2017-06-08 10:00:00,76.95,77.29,76.95,77.13,91389.0,67.6256,67.9244,67.6256,67.7838,91389.0
2017-06-08 10:30:00,77.14,77.22,77.05,77.07,75926.0,67.7926,67.8629,67.7135,67.7311,75926.0
2017-06-08 11:00:00,77.07,77.38,77.07,77.31,79107.0,67.7311,68.0035,67.7311,67.942,79107.0
2017-06-08 11:30:00,77.31,77.36,77.18,77.22,65526.0,67.942,67.986,67.8278,67.8629,65526.0
2017-06-08 12:00:00,77.23,77.43,77.23,77.35,54052.0,67.8717,68.0475,67.8717,67.9772,54052.0
2017-06-08 12:30:00,77.36,77.42,77.23,77.3,99579.0,67.986,68.0387,67.8717,67.9332,99579.0
2017-06-08 13:00:00,77.3,77.34,77.05,77.07,62518.0,67.9332,67.9684,67.7135,67.7311,62518.0
2017-06-08 13:30:00,77.07,77.24,77.05,77.24,63190.0,67.7311,67.8805,67.7135,67.8805,63190.0
2017-06-08 14:00:00,77.25,77.25,77.06,77.1,95145.0,67.8893,67.8893,67.7223,67.7575,95145.0
2017-06-08 14:30:00,77.11,77.27,77.08,77.21,97479.0,67.7663,67.9069,67.7399,67.8541,97479.0
2017-06-08 15:00:00,77.21,77.27,77.18,77.26,84925.0,67.8541,67.9069,67.8278,67.8981,84925.0
2017-06-08 15:30:00,77.27,77.39,77.21,77.32,228353.0,67.9069,68.0123,67.8541,67.9508,228353.0
2017-06-09 09:30:00,77.36,77.88,77.16,77.8,99398.0,67.986,68.443,67.8102,68.3726,99398.0
2017-06-09 10:00:00,77.77,77.87,77.69,77.79,86141.0,68.3463,68.4342,68.276,68.3639,86141.0
2017-06-09 10:30:00,77.8,77.97,77.78,77.78,64922.0,68.3726,68.522,68.3551,68.3551,64922.0
2017-06-09 11:00:00,77.78,78.05,77.78,78.03,65133.0,68.3551,68.5924,68.3551,68.5748,65133.0
2017-06-09 11:30:00,78.03,78.04,77.83,77.88,87114.0,68.5748,68.5836,68.399,68.443,87114.0
2017-06-09 12:00:00,77.9,78.09,77.87,78.05,62907.0,68.4605,68.6275,68.4342,68.5924,62907.0
2017-06-09 12:30:00,78.05,78.06,77.91,77.98,48057.0,68.5924,68.6011,68.4693,68.5308,48057.0
2017-06-09 13:00:00,77.98,78.05,77.92,78.01,76933.0,68.5308,68.5924,68.4781,68.5572,76933.0
2017-06-09 13:30:00,78.01,78.1,77.89,77.94,71276.0,68.5572,68.6363,68.4517,68.4957,71276.0
2017-06-09 14:00:00,77.95,78.07,77.94,77.99,68498.0,68.5045,68.6099,68.4957,68.5396,68498.0
2017-06-09 14:30:00,77.99,78.03,77.76,77.87,127532.0,68.5396,68.5748,68.3375,68.4342,127532.0
2017-06-09 15:00:00,77.87,78.09,77.87,78.06,100876.0,68.4342,68.6275,68.4342,68.6011,100876.0
2017-06-09 15:30:00,78.07,78.32,77.96,78.22,247469.0,68.6099,68.8296,68.5133,68.7418,247469.0
2017-06-12 09:30:00,78.17,78.47,78.01,78.07,137267.0,68.6978,68.9615,68.5572,68.6099,137267.0
2017-06-12 10:00:00,78.07,78.21,77.98,78.09,92692.0,68.6099,68.733,68.5308,68.6275,92692.0
2017-06-12 10:30:00,78.11,78.36,77.92,78.34,98712.0,68.6451,68.8648,68.4781,68.8472,98712.0
2017-06-12 11:00:00,78.35,78.35,78.22,78.33,81129.0,68.856,68.856,68.7418,68.8384,81129.0
2017-06-12 11:30:00,78.33,78.46,78.33,78.45,110243.0,68.8384,68.9527,68.8384,68.9439,110243.0
2017-06-12 12:00:00,78.45,78.49,78.33,78.47,76564.0,68.9439,68.979,68.8384,68.9615,76564.0
2017-06-12 12:30:00,78.46,78.5,78.21,78.3,198209.0,68.9527,68.9878,68.733,68.8121,198209.0
2017-06-12 13:00:00,78.31,78.37,78.24,78.36,102829.0,68.8208,68.8736,68.7593,68.8648,102829.0
2017-06-12 13:30:00,78.37,78.38,78.3,78.31,67712.0,68.8736,68.8824,68.8121,68.8208,67712.0
2017-06-12 14:00:00,78.3,78.36,78.29,78.3,88441.0,68.8121,68.8648,68.8033,68.8121,88441.0
2017-06-12 14:30:00,78.31,78.45,78.3,78.45,89184.0,68.8208,68.9439,68.8121,68.9439,89184.0
2017-06-12 15:00:00,78.44,78.47,78.37,78.42,115034.0,68.9351,68.9615,68.8736,68.9175,115034.0
2017-06-12 15:30:00,78.42,78.58,78.41,78.53,249753.0,68.9175,69.0581,68.9087,69.0142,249753.0
2017-06-13 09:30:00,78.46,78.79,78.43,78.54,84866.0,68.9527,69.2427,68.9263,69.023,84866.0
2017-06-13 10:00:00,78.55,78.68,78.55,78.61,71820.0,69.0318,69.146,69.0318,69.0845,71820.0
2017-06-13 10:30:00,78.62,78.64,78.46,78.55,72671.0,69.0933,69.1109,68.9527,69.0318,72671.0
2017-06-13 11:00:00,78.55,78.69,78.55,78.59,61178.0,69.0318,69.1548,69.0318,69.0669,61178.0
2017-06-13 11:30:00,78.56,78.71,78.55,78.69,38885.0,69.0406,69.1724,69.0318,69.1548,38885.0
2017-06-13 12:00:00,78.7,78.79,78.7,78.75,38985.0,69.1636,69.2427,69.1636,69.2075,38985.0
2017-06-13 12:30:00,78.76,78.87,78.76,78.86,35943.0,69.2163,69.313,69.2163,69.3042,35943.0
2017-06-13 13:00:00,78.85,79.07,78.83,79.06,46380.0,69.2954,69.4888,69.2778,69.48,46380.0
2017-06-13 13:30:00,79.06,79.06,78.94,79.0,53046.0,69.48,69.48,69.3745,69.4272,53046.0
2017-06-13 14:00:00,78.99,79.0,78.85,78.86,54054.0,69.4184,69.4272,69.2954,69.3042,54054.0
2017-06-13 14:30:00,78.86,78.9,78.77,78.79,51304.0,69.3042,69.3394,69.2251,69.2427,51304.0
2017-06-13 15:00:00,78.78,78.81,78.7,78.8,62154.0,69.2339,69.2603,69.1636,69.2515,62154.0
2017-06-13 15:30:00,78.8,78.81,78.5,78.61,268242.0,69.2515,69.2603,68.9878,69.0845,268242.0
2017-06-14 09:30:00,78.64,79.15,78.44,79.13,124283.0,69.1109,69.5591,68.9351,69.5415,124283.0
2017-06-14 10:00:00,79.15,79.26,79.06,79.19,169305.0,69.5591,69.6557,69.48,69.5942,169305.0
2017-06-14 10:30:00,79.19,79.29,79.15,79.22,120774.0,69.5942,69.6821,69.5591,69.6206,120774.0
2017-06-14 11:00:00,79.21,79.46,79.19,79.46,72082.0,69.6118,69.8315,69.5942,69.8315,72082.0
2017-06-14 11:30:00,79.46,79.47,79.21,79.34,83700.0,69.8315,69.8403,69.6118,69.726,83700.0
2017-06-14 12:00:00,79.34,79.5,79.34,79.49,109527.0,69.726,69.8666,69.726,69.8579,109527.0
2017-06-14 12:30:00,79.49,79.51,79.36,79.45,78201.0,69.8579,69.8754,69.7436,69.8227,78201.0
2017-06-14 13:00:00,79.44,79.54,79.4,79.52,75443.0,69.8139,69.9018,69.7788,69.8842,75443.0
2017-06-14 13:30:00,79.52,79.59,79.43,79.5,61905.0,69.8842,69.9457,69.8051,69.8666,61905.0
2017-06-14 14:00:00,79.5,79.6,79.43,79.56,71025.0,69.8666,69.9545,69.8051,69.9194,71025.0
2017-06-14 14:30:00,79.54,79.63,79.39,79.5,118657.0,69.9018,69.9809,69.77,69.8666,118657.0
2017-06-14 15:00:00,79.5,79.68,79.46,79.67,165416.0,69.8666,70.0248,69.8315,70.0161,165416.0
2017-06-14 15:30:00,79.67,79.7,79.5,79.58,255085.0,70.0161,70.0424,69.8666,69.937,255085.0
2017-06-15 09:30:00,79.38,79.53,79.25,79.32,108045.0,69.7612,69.893,69.6469,69.7085,108045.0
2017-06-15 10:00:00,79.34,79.48,79.3,79.37,54112.0,69.726,69.8491,69.6909,69.7524,54112.0
2017-06-15 10:30:00,79.37,79.7,79.28,79.69,92959.0,69.7524,70.0424,69.6733,70.0336,92959.0
2017-06-15 11:00:00,79.71,79.92,79.68,79.88,74222.0,70.0512,70.2358,70.0248,70.2006,74222.0
2017-06-15 11:30:00,79.87,79.95,79.84,79.89,74324.0,70.1918,70.2621,70.1655,70.2094,74324.0
2017-06-15 12:00:00,79.9,79.93,79.8,79.83,75780.0,70.2182,70.2445,70.1303,70.1567,75780.0
2017-06-15 12:30:00,79.83,79.86,79.75,79.8,67146.0,70.1567,70.183,70.0864,70.1303,67146.0
2017-06-15 13:00:00,79.8,79.86,79.71,79.74,62662.0,70.1303,70.183,70.0512,70.0776,62662.0
2017-06-15 13:30:00,79.75,80.0,79.74,80.0,87459.0,70.0864,70.3061,70.0776,70.3061,87459.0
2017-06-15 14:00:00,79.99,80.08,79.95,80.02,99489.0,70.2973,70.3764,70.2621,70.3236,99489.0
2017-06-15 14:30:00,80.03,80.23,80.02,80.13,69804.0,70.3324,70.5082,70.3236,70.4203,69804.0
2017-06-15 15:00:00,80.14,80.2,80.06,80.11,112123.0,70.4291,70.4818,70.3588,70.4027,112123.0
2017-06-15 15:30:00,80.11,80.12,79.96,80.09,231166.0,70.4027,70.4115,70.2709,70.3852,231166.0
2017-06-16 09:30:00,80.25,80.46,80.0,80.2,369755.0,70.5258,70.7103,70.3061,70.4818,369755.0
2017-06-16 10:00:00,80.2,80.27,80.04,80.07,76266.0,70.4818,70.5433,70.3412,70.3676,76266.0
2017-06-16 10:30:00,80.09,80.12,79.98,80.07,53680.0,70.3852,70.4115,70.2885,70.3676,53680.0
2017-06-16 11:00:00,80.07,80.15,79.95,80.13,48961.0,70.3676,70.4379,70.2621,70.4203,48961.0
2017-06-16 11:30:00,80.14,80.3,80.13,80.19,49848.0,70.4291,70.5697,70.4203,70.473,49848.0
2017-06-16 12:00:00,80.19,80.36,80.18,80.29,53496.0,70.473,70.6224,70.4643,70.5609,53496.0
2017-06-16 12:30:00,80.29,80.34,80.24,80.25,32066.0,70.5609,70.6049,70.517,70.5258,32066.0
2017-06-16 13:00:00,80.24,80.31,80.24,80.28,26669.0,70.517,70.5785,70.517,70.5521,26669.0
2017-06-16 13:30:00,80.29,80.34,80.2,80.27,60463.0,70.5609,70.6049,70.4818,70.5433,60463.0
2017-06-16 14:00:00,80.27,80.27,80.21,80.22,78689.0,70.5433,70.5433,70.4906,70.4994,78689.0
2017-06-16 14:30:00,80.22,80.31,80.21,80.29,53503.0,70.4994,70.5785,70.4906,70.5609,53503.0
2017-06-16 15:00:00,80.31,80.37,80.17,80.18,40280.0,70.5785,70.6312,70.4555,70.4643,40280.0
2017-06-16 15:30:00,80.17,80.26,80.13,80.26,198221.0,70.4555,70.5346,70.4203,70.5346,198221.0
2017-06-19 09:30:00,80.4,80.44,80.16,80.39,161239.0,70.6576,70.6927,70.4467,70.6488,161239.0
2017-06-19 10:00:00,80.38,80.47,80.32,80.32,87123.0,70.64,70.7191,70.5873,70.5873,87123.0
2017-06-19 10:30:00,80.32,80.42,80.16,80.19,80815.0,70.5873,70.6752,70.4467,70.473,80815.0
2017-06-19 11:00:00,80.18,80.23,80.16,80.2,77441.0,70.4643,70.5082,70.4467,70.4818,77441.0
2017-06-19 11:30:00,80.2,80.3,80.16,80.28,77644.0,70.4818,70.5697,70.4467,70.5521,77644.0
2017-06-19 12:00:00,80.29,80.36,80.23,80.23,73483.0,70.5609,70.6224,70.5082,70.5082,73483.0
2017-06-19 12:30:00,80.24,80.24,80.07,80.08,83858.0,70.517,70.517,70.3676,70.3764,83858.0
2017-06-19 13:00:00,80.08,80.14,79.94,79.94,85120.0,70.3764,70.4291,70.2533,70.2533,85120.0
2017-06-19 13:30:00,79.94,80.12,79.91,80.05,88269.0,70.2533,70.4115,70.227,70.35,88269.0
2017-06-19 14:00:00,80.05,80.06,79.97,80.03,111378.0,70.35,70.3588,70.2797,70.3324,111378.0
2017-06-19 14:30:00,80.02,80.07,79.98,80.0,139473.0,70.3236,70.3676,70.2885,70.3061,139473.0
2017-06-19 15:00:00,80.0,80.18,79.99,80.12,125558.0,70.3061,70.4643,70.2973,70.4115,125558.0
2017-06-19 15:30:00,80.12,80.17,80.01,80.1,612517.0,70.4115,70.4555,70.3149,70.3939,612517.0
2017-06-20 09:30:00,80.15,80.33,80.11,80.19,91802.0,70.4379,70.5961,70.4027,70.473,91802.0
2017-06-20 10:00:00,80.16,80.17,80.07,80.09,41868.0,70.4467,70.4555,70.3676,70.3852,41868.0
2017-06-20 10:30:00,80.1,80.14,80.07,80.13,84937.0,70.3939,70.4291,70.3676,70.4203,84937.0
2017-06-20 11:00:00,80.13,80.2,80.08,80.08,89960.0,70.4203,70.4818,70.3764,70.3764,89960.0
2017-06-20 11:30:00,80.08,80.17,80.08,80.09,41281.0,70.3764,70.4555,70.3764,70.3852,41281.0
2017-06-20 12:00:00,80.1,80.17,80.06,80.08,44594.0,70.3939,70.4555,70.3588,70.3764,44594.0
2017-06-20 12:30:00,80.08,80.11,79.97,80.02,57827.0,70.3764,70.4027,70.2797,70.3236,57827.0
2017-06-20 13:00:00,80.02,80.04,79.96,79.98,60139.0,70.3236,70.3412,70.2709,70.2885,60139.0
2017-06-20 13:30:00,79.99,79.99,79.9,79.98,47291.0,70.2973,70.2973,70.2182,70.2885,47291.0
2017-06-20 14:00:00,79.99,80.01,79.89,79.91,57473.0,70.2973,70.3149,70.2094,70.227,57473.0
2017-06-20 14:30:00,79.9,79.98,79.88,79.97,84824.0,70.2182,70.2885,70.2006,70.2797,84824.0
2017-06-20 15:00:00,79.97,80.04,79.96,80.02,120018.0,70.2797,70.3412,70.2709,70.3236,120018.0
2017-06-20 15:30:00,80.01,80.02,79.77,79.8,213778.0,70.3149,70.3236,70.1039,70.1303,213778.0
2017-06-21 09:30:00,80.32,80.32,79.72,79.87,122993.0,70.5873,70.5873,70.06,70.1918,122993.0
2017-06-21 10:00:00,79.87,80.01,79.8,79.99,85546.0,70.1918,70.3149,70.1303,70.2973,85546.0
2017-06-21 10:30:00,79.98,79.98,79.81,79.84,103112.0,70.2885,70.2885,70.1391,70.1655,103112.0
2017-06-21 11:00:00,79.84,79.95,79.62,79.7,51130.0,70.1655,70.2621,69.9721,70.0424,51130.0
2017-06-21 11:30:00,79.7,79.91,79.7,79.74,72874.0,70.0424,70.227,70.0424,70.0776,72874.0
2017-06-21 12:00:00,79.74,79.84,79.72,79.83,52239.0,70.0776,70.1655,70.06,70.1567,52239.0
2017-06-21 12:30:00,79.84,79.86,79.72,79.72,61946.0,70.1655,70.183,70.06,70.06,61946.0
2017-06-21 13:00:00,79.73,79.84,79.69,79.7,61992.0,70.0688,70.1655,70.0336,70.0424,61992.0
2017-06-21 13:30:00,79.7,79.73,79.53,79.59,44854.0,70.0424,70.0688,69.893,69.9457,44854.0
2017-06-21 14:00:00,79.59,79.65,79.54,79.55,43957.0,69.9457,69.9985,69.9018,69.9106,43957.0
2017-06-21 14:30:00,79.55,79.59,79.49,79.52,129934.0,69.9106,69.9457,69.8579,69.8842,129934.0
2017-06-21 15:00:00,79.53,79.59,79.42,79.53,150996.0,69.893,69.9457,69.7963,69.893,150996.0
2017-06-21 15:30:00,79.53,79.55,79.31,79.39,428517.0,69.893,69.9106,69.6997,69.77,428517.0
2017-06-22 09:30:00,79.15,79.42,79.04,79.04,232718.0,69.5591,69.7963,69.4624,69.4624,232718.0
2017-06-22 10:00:00,79.06,79.1,78.8,78.83,82559.0,69.48,69.5151,69.2515,69.2778,82559.0
2017-06-22 10:30:00,78.83,79.1,78.77,79.08,99652.0,69.2778,69.5151,69.2251,69.4975,99652.0
2017-06-22 11:00:00,79.08,79.3,79.02,79.23,129052.0,69.4975,69.6909,69.4448,69.6294,129052.0
2017-06-22 11:30:00,79.24,79.35,79.21,79.26,172818.0,69.6382,69.7348,69.6118,69.6557,172818.0
2017-06-22 12:00:00,79.27,79.32,79.14,79.25,40146.0,69.6645,69.7085,69.5503,69.6469,40146.0
2017-06-22 12:30:00,79.24,79.24,79.1,79.2,70477.0,69.6382,69.6382,69.5151,69.603,70477.0
2017-06-22 13:00:00,79.2,79.31,79.2,79.31,40669.0,69.603,69.6997,69.603,69.6997,40669.0
2017-06-22 13:30:00,79.31,79.34,79.21,79.27,35559.0,69.6997,69.726,69.6118,69.6645,35559.0
2017-06-22 14:00:00,79.27,79.27,79.01,79.01,50391.0,69.6645,69.6645,69.436,69.436,50391.0
2017-06-22 14:30:00,79.01,79.04,78.96,78.98,38188.0,69.436,69.4624,69.3921,69.4097,38188.0
2017-06-22 15:00:00,78.98,79.02,78.86,78.87,62738.0,69.4097,69.4448,69.3042,69.313,62738.0
2017-06-22 15:30:00,78.87,78.89,78.63,78.66,294705.0,69.313,69.3306,69.1021,69.1284,294705.0
2017-06-23 09:30:00,78.9,78.92,78.56,78.67,52941.0,69.3394,69.3569,69.0406,69.1372,52941.0
2017-06-23 10:00:00,78.66,78.75,78.63,78.74,39608.0,69.1284,69.2075,69.1021,69.1987,39608.0
2017-06-23 10:30:00,78.75,78.88,78.73,78.86,77118.0,69.2075,69.3218,69.19,69.3042,77118.0
2017-06-23 11:00:00,78.85,79.0,78.83,78.88,61832.0,69.2954,69.4272,69.2778,69.3218,61832.0
2017-06-23 11:30:00,78.88,78.93,78.79,78.84,39339.0,69.3218,69.3657,69.2427,69.2866,39339.0
2017-06-23 12:00:00,78.83,78.86,78.71,78.72,54700.0,69.2778,69.3042,69.1724,69.1812,54700.0
2017-06-23 12:30:00,78.72,78.73,78.63,78.64,55642.0,69.1812,69.19,69.1021,69.1109,55642.0
2017-06-23 13:00:00,78.65,78.74,78.58,78.59,52334.0,69.1196,69.1987,69.0581,69.0669,52334.0
2017-06-23 13:30:00,78.59,78.67,78.56,78.57,45262.0,69.0669,69.1372,69.0406,69.0493,45262.0
2017-06-23 14:00:00,78.57,78.62,78.47,78.47,46572.0,69.0493,69.0933,68.9615,68.9615,46572.0
2017-06-23 14:30:00,78.47,78.49,78.38,78.46,94251.0,68.9615,68.979,68.8824,68.9527,94251.0
2017-06-23 15:00:00,78.45,78.5,78.31,78.35,70632.0,68.9439,68.9878,68.8208,68.856,70632.0
2017-06-23 15:30:00,78.34,78.36,78.01,78.06,534369.0,68.8472,68.8648,68.5572,68.6011,534369.0
2017-06-26 09:30:00,78.14,78.37,77.95,78.34,126419.0,68.6714,68.8736,68.5045,68.8472,126419.0
2017-06-26 10:00:00,78.33,78.55,78.29,78.52,82899.0,68.8384,69.0318,68.8033,69.0054,82899.0
2017-06-26 10:30:00,78.51,78.59,78.24,78.34,101812.0,68.9966,69.0669,68.7593,68.8472,101812.0
2017-06-26 11:00:00,78.33,78.35,78.13,78.27,105975.0,68.8384,68.856,68.6627,68.7857,105975.0
2017-06-26 11:30:00,78.27,78.42,78.27,78.42,77435.0,68.7857,68.9175,68.7857,68.9175,77435.0
2017-06-26 12:00:00,78.42,78.45,78.3,78.32,65379.0,68.9175,68.9439,68.8121,68.8296,65379.0
2017-06-26 12:30:00,78.32,78.33,78.17,78.25,64915.0,68.8296,68.8384,68.6978,68.7681,64915.0
2017-06-26 13:00:00,78.24,78.3,78.17,78.18,75035.0,68.7593,68.8121,68.6978,68.7066,75035.0
2017-06-26 13:30:00,78.17,78.26,78.15,78.25,49511.0,68.6978,68.7769,68.6802,68.7681,49511.0
2017-06-26 14:00:00,78.24,78.29,78.21,78.29,58766.0,68.7593,68.8033,68.733,68.8033,58766.0
2017-06-26 14:30:00,78.29,78.3,78.19,78.21,64867.0,68.8033,68.8121,68.7154,68.733,64867.0
2017-06-26 15:00:00,78.22,78.27,78.17,78.21,82808.0,68.7418,68.7857,68.6978,68.733,82808.0
2017-06-26 15:30:00,78.22,78.25,78.12,78.16,276139.0,68.7418,68.7681,68.6539,68.689,276139.0
2017-06-27 09:30:00,78.4,78.4,77.91,78.03,124908.0,68.8999,68.8999,68.4693,68.5748,124908.0
2017-06-27 10:00:00,78.0,78.0,77.79,77.79,118097.0,68.5484,68.5484,68.3639,68.3639,118097.0
2017-06-27 10:30:00,77.8,77.95,77.75,77.94,114934.0,68.3726,68.5045,68.3287,68.4957,114934.0
2017-06-27 11:00:00,77.94,78.04,77.86,77.9,75603.0,68.4957,68.5836,68.4254,68.4605,75603.0
2017-06-27 11:30:00,77.9,78.2,77.9,78.09,80783.0,68.4605,68.7242,68.4605,68.6275,80783.0
2017-06-27 12:00:00,78.08,78.17,78.08,78.11,42357.0,68.6187,68.6978,68.6187,68.6451,42357.0
2017-06-27 12:30:00,78.11,78.18,78.03,78.1,100616.0,68.6451,68.7066,68.5748,68.6363,100616.0
2017-06-27 13:00:00,78.11,78.13,77.97,77.98,42312.0,68.6451,68.6627,68.522,68.5308,42312.0
2017-06-27 13:30:00,77.98,78.02,77.8,77.98,88839.0,68.5308,68.566,68.3726,68.5308,88839.0
2017-06-27 14:00:00,77.98,78.12,77.9,78.11,60208.0,68.5308,68.6539,68.4605,68.6451,60208.0
2017-06-27 14:30:00,78.11,78.12,78.02,78.03,38169.0,68.6451,68.6539,68.566,68.5748,38169.0
2017-06-27 15:00:00,78.02,78.07,77.98,78.03,58785.0,68.566,68.6099,68.5308,68.5748,58785.0
2017-06-27 15:30:00,78.03,78.07,77.91,77.92,314948.0,68.5748,68.6099,68.4693,68.4781,314948.0
2017-06-28 09:30:00,78.32,78.57,78.14,78.51,83883.0,68.8296,69.0493,68.6714,68.9966,83883.0
2017-06-28 10:00:00,78.51,78.53,78.35,78.45,53746.0,68.9966,69.0142,68.856,68.9439,53746.0
2017-06-28 10:30:00,78.45,78.5,78.36,78.36,52328.0,68.9439,68.9878,68.8648,68.8648,52328.0
2017-06-28 11:00:00,78.37,78.54,78.37,78.53,36712.0,68.8736,69.023,68.8736,69.0142,36712.0
2017-06-28 11:30:00,78.54,78.73,78.52,78.65,47685.0,69.023,69.19,69.0054,69.1196,47685.0
2017-06-28 12:00:00,78.65,78.75,78.59,78.67,33438.0,69.1196,69.2075,69.0669,69.1372,33438.0
2017-06-28 12:30:00,78.67,78.72,78.63,78.68,33284.0,69.1372,69.1812,69.1021,69.146,33284.0
2017-06-28 13:00:00,78.68,78.79,78.67,78.77,30551.0,69.146,69.2427,69.1372,69.2251,30551.0
2017-06-28 13:30:00,78.78,78.83,78.6,78.6,60634.0,69.2339,69.2778,69.0757,69.0757,60634.0
2017-06-28 14:00:00,78.61,78.68,78.56,78.58,51060.0,69.0845,69.146,69.0406,69.0581,51060.0
2017-06-28 14:30:00,78.58,78.58,78.44,78.5,50806.0,69.0581,69.0581,68.9351,68.9878,50806.0
2017-06-28 15:00:00,78.5,78.74,78.45,78.73,94138.0,68.9878,69.1987,68.9439,69.19,94138.0
2017-06-28 15:30:00,78.74,78.86,78.7,78.7,286053.0,69.1987,69.3042,69.1636,69.1636,286053.0
2017-06-29 09:30:00,79.08,79.18,78.48,78.76,132410.0,69.4975,69.5854,68.9702,69.2163,132410.0
2017-06-29 10:00:00,78.75,78.75,78.43,78.57,85717.0,69.2075,69.2075,68.9263,69.0493,85717.0
2017-06-29 10:30:00,78.57,78.58,78.4,78.53,88604.0,69.0493,69.0581,68.8999,69.0142,88604.0
2017-06-29 11:00:00,78.52,78.61,78.21,78.31,109497.0,69.0054,69.0845,68.733,68.8208,109497.0
2017-06-29 11:30:00,78.29,78.37,78.04,78.05,83710.0,68.8033,68.8736,68.5836,68.5924,83710.0
2017-06-29 12:00:00,78.06,78.17,77.96,78.14,44514.0,68.6011,68.6978,68.5133,68.6714,44514.0
2017-06-29 12:30:00,78.13,78.19,77.92,77.93,65270.0,68.6627,68.7154,68.4781,68.4869,65270.0
2017-06-29 13:00:00,77.92,78.0,77.54,77.57,80270.0,68.4781,68.5484,68.1442,68.1705,80270.0
2017-06-29 13:30:00,77.58,77.97,77.57,77.89,74171.0,68.1793,68.522,68.1705,68.4517,74171.0
2017-06-29 14:00:00,77.88,77.98,77.8,77.96,79849.0,68.443,68.5308,68.3726,68.5133,79849.0
2017-06-29 14:30:00,77.96,78.0,77.87,77.96,83767.0,68.5133,68.5484,68.4342,68.5133,83767.0
2017-06-29 15:00:00,77.95,78.0,77.83,77.85,148008.0,68.5045,68.5484,68.399,68.4166,148008.0
2017-06-29 15:30:00,77.85,77.92,77.63,77.67,512530.0,68.4166,68.4781,68.2232,68.2584,512530.0
2017-06-30 09:30:00,78.24,78.63,78.09,78.12,141927.0,68.7593,69.1021,68.6275,68.6539,141927.0
2017-06-30 10:00:00,78.12,78.12,77.85,77.88,86143.0,68.6539,68.6539,68.4166,68.443,86143.0
2017-06-30 10:30:00,77.88,77.96,77.6,77.6,98991.0,68.443,68.5133,68.1969,68.1969,98991.0
2017-06-30 11:00:00,77.61,77.71,77.5,77.52,179970.0,68.2057,68.2936,68.109,68.1266,179970.0
2017-06-30 11:30:00,77.51,77.63,77.49,77.61,70020.0,68.1178,68.2232,68.1002,68.2057,70020.0
2017-06-30 12:00:00,77.6,77.86,77.57,77.79,88327.0,68.1969,68.4254,68.1705,68.3639,88327.0
2017-06-30 12:30:00,77.8,77.87,77.67,77.69,56183.0,68.3726,68.4342,68.2584,68.276,56183.0
2017-06-30 13:00:00,77.67,77.75,77.58,77.75,122438.0,68.2584,68.3287,68.1793,68.3287,122438.0
2017-06-30 13:30:00,77.75,77.89,77.7,77.83,67532.0,68.3287,68.4517,68.2848,68.399,67532.0
2017-06-30 14:00:00,77.84,77.97,77.81,77.94,77420.0,68.4078,68.522,68.3814,68.4957,77420.0
2017-06-30 14:30:00,77.94,78.14,77.91,78.11,93473.0,68.4957,68.6714,68.4693,68.6451,93473.0
2017-06-30 15:00:00,78.13,78.14,78.04,78.09,98703.0,68.6627,68.6714,68.5836,68.6275,98703.0
2017-06-30 15:30:00,78.08,78.24,77.95,77.95,294300.0,68.6187,68.7593,68.5045,68.5045,294300.0
2017-07-03 09:30:00,78.45,78.71,78.34,78.38,84511.0,68.9439,69.1724,68.8472,68.8824,84511.0
2017-07-03 10:00:00,78.36,78.71,78.33,78.43,78467.0,68.8648,69.1724,68.8384,68.9263,78467.0
2017-07-03 10:30:00,78.43,78.5,78.29,78.45,92835.0,68.9263,68.9878,68.8033,68.9439,92835.0
2017-07-03 11:00:00,78.46,78.59,78.39,78.51,106564.0,68.9527,69.0669,68.8912,68.9966,106564.0
2017-07-03 11:30:00,78.52,78.7,78.52,78.61,77164.0,69.0054,69.1636,69.0054,69.0845,77164.0
2017-07-03 12:00:00,78.61,78.61,78.16,78.33,92212.0,69.0845,69.0845,68.689,68.8384,92212.0
2017-07-03 12:30:00,78.33,78.34,78.03,78.04,177157.0,68.8384,68.8472,68.5748,68.5836,177157.0
2017-07-05 09:30:00,78.04,78.2,77.92,78.2,119802.0,68.5836,68.7242,68.4781,68.7242,119802.0
2017-07-05 10:00:00,78.2,78.2,77.68,77.86,100862.0,68.7242,68.7242,68.2672,68.4254,100862.0
2017-07-05 10:30:00,77.86,77.98,77.73,77.96,78433.0,68.4254,68.5308,68.3111,68.5133,78433.0
2017-07-05 11:00:00,77.97,78.16,77.95,78.15,53165.0,68.522,68.689,68.5045,68.6802,53165.0
2017-07-05 11:30:00,78.14,78.17,78.06,78.17,43866.0,68.6714,68.6978,68.6011,68.6978,43866.0
2017-07-05 12:00:00,78.17,78.18,78.07,78.16,43549.0,68.6978,68.7066,68.6099,68.689,43549.0
2017-07-05 12:30:00,78.15,78.26,78.15,78.18,37077.0,68.6802,68.7769,68.6802,68.7066,37077.0
2017-07-05 13:00:00,78.17,78.24,78.16,78.2,32004.0,68.6978,68.7593,68.689,68.7242,32004.0
2017-07-05 13:30:00,78.21,78.29,78.19,78.27,56726.0,68.733,68.8033,68.7154,68.7857,56726.0
2017-07-05 14:00:00,78.27,78.39,78.12,78.25,72373.0,68.7857,68.8912,68.6539,68.7681,72373.0
2017-07-05 14:30:00,78.25,78.27,78.0,78.02,83888.0,68.7681,68.7857,68.5484,68.566,83888.0
2017-07-05 15:00:00,78.02,78.15,77.98,78.09,69796.0,68.566,68.6802,68.5308,68.6275,69796.0
2017-07-05 15:30:00,78.09,78.18,78.07,78.12,170081.0,68.6275,68.7066,68.6099,68.6539,170081.0
2017-07-06 09:30:00,77.94,78.01,77.5,77.69,101972.0,68.4957,68.5572,68.109,68.276,101972.0
2017-07-06 10:00:00,77.71,78.1,77.7,77.95,218917.0,68.2936,68.6363,68.2848,68.5045,218917.0
2017-07-06 10:30:00,77.94,78.06,77.89,77.93,86763.0,68.4957,68.6011,68.4517,68.4869,86763.0
2017-07-06 11:00:00,77.93,78.07,77.88,77.96,68816.0,68.4869,68.6099,68.443,68.5133,68816.0
2017-07-06 11:30:00,77.97,78.14,77.94,78.01,89126.0,68.522,68.6714,68.4957,68.5572,89126.0
2017-07-06 12:00:00,78.01,78.07,77.98,77.99,65131.0,68.5572,68.6099,68.5308,68.5396,65131.0
2017-07-06 12:30:00,78.0,78.18,77.98,78.17,45561.0,68.5484,68.7066,68.5308,68.6978,45561.0
2017-07-06 13:00:00,78.18,78.28,78.14,78.24,48976.0,68.7066,68.7945,68.6714,68.7593,48976.0
2017-07-06 13:30:00,78.24,78.27,78.02,78.07,70528.0,68.7593,68.7857,68.566,68.6099,70528.0
2017-07-06 14:00:00,78.07,78.17,78.02,78.09,62213.0,68.6099,68.6978,68.566,68.6275,62213.0
2017-07-06 14:30:00,78.09,78.09,77.89,77.9,123065.0,68.6275,68.6275,68.4517,68.4605,123065.0
2017-07-06 15:00:00,77.9,77.9,77.74,77.75,133989.0,68.4605,68.4605,68.3199,68.3287,133989.0
2017-07-06 15:30:00,77.74,77.81,77.62,77.7,295174.0,68.3199,68.3814,68.2145,68.2848,295174.0
2017-07-07 09:30:00,77.71,78.01,77.37,77.96,85842.0,68.6205,68.8854,68.3203,68.8413,85842.0
2017-07-07 10:00:00,77.97,77.97,77.78,77.97,33916.0,68.8501,68.8501,68.6823,68.8501,33916.0
2017-07-07 10:30:00,77.99,78.21,77.96,78.2,63637.0,68.8678,69.062,68.8413,69.0532,63637.0
2017-07-07 11:00:00,78.2,78.21,78.05,78.15,68808.0,69.0532,69.062,68.9207,69.009,68808.0
2017-07-07 11:30:00,78.15,78.34,78.12,78.32,69234.0,69.009,69.1768,68.9825,69.1592,69234.0
2017-07-07 12:00:00,78.33,78.45,78.25,78.44,48851.0,69.168,69.2739,69.0973,69.2651,48851.0
2017-07-07 12:30:00,78.44,78.56,78.43,78.55,48622.0,69.2651,69.3711,69.2563,69.3623,48622.0
2017-07-07 13:00:00,78.55,78.6,78.52,78.58,38402.0,69.3623,69.4064,69.3358,69.3887,38402.0
2017-07-07 13:30:00,78.57,78.62,78.57,78.62,42989.0,69.3799,69.4241,69.3799,69.4241,42989.0
2017-07-07 14:00:00,78.63,78.63,78.52,78.57,64462.0,69.4329,69.4329,69.3358,69.3799,64462.0
2017-07-07 14:30:00,78.56,78.56,78.49,78.5,64096.0,69.3711,69.3711,69.3093,69.3181,64096.0
2017-07-07 15:00:00,78.49,78.5,78.37,78.41,69284.0,69.3093,69.3181,69.2033,69.2386,69284.0
2017-07-07 15:30:00,78.42,78.46,78.27,78.32,227154.0,69.2475,69.2828,69.115,69.1592,227154.0
2017-07-10 09:30:00,78.13,78.46,78.11,78.3,61575.0,68.9914,69.2828,68.9737,69.1415,61575.0
2017-07-10 10:00:00,78.29,78.4,78.15,78.33,61981.0,69.1327,69.2298,69.009,69.168,61981.0
2017-07-10 10:30:00,78.33,78.34,78.18,78.23,54820.0,69.168,69.1768,69.0355,69.0797,54820.0
2017-07-10 11:00:00,78.24,78.29,78.15,78.15,47260.0,69.0885,69.1327,69.009,69.009,47260.0
2017-07-10 11:30:00,78.15,78.23,78.1,78.12,43370.0,69.009,69.0797,68.9649,68.9825,43370.0
2017-07-10 12:00:00,78.12,78.2,78.06,78.19,38049.0,68.9825,69.0532,68.9296,69.0444,38049.0
2017-07-10 12:30:00,78.2,78.27,78.14,78.15,39752.0,69.0532,69.115,69.0002,69.009,39752.0
2017-07-10 13:00:00,78.15,78.37,78.14,78.34,59862.0,69.009,69.2033,69.0002,69.1768,59862.0
2017-07-10 13:30:00,78.34,78.39,78.21,78.3,66821.0,69.1768,69.221,69.062,69.1415,66821.0
2017-07-10 14:00:00,78.3,78.3,78.12,78.12,47990.0,69.1415,69.1415,68.9825,68.9825,47990.0
2017-07-10 14:30:00,78.13,78.18,78.08,78.13,34339.0,68.9914,69.0355,68.9472,68.9914,34339.0
2017-07-10 15:00:00,78.13,78.16,78.05,78.11,42266.0,68.9914,69.0179,68.9207,68.9737,42266.0
2017-07-10 15:30:00,78.12,78.19,78.09,78.09,144394.0,68.9825,69.0444,68.9561,68.9561,144394.0
2017-07-11 09:30:00,78.07,78.27,77.99,78.04,66928.0,68.9384,69.115,68.8678,68.9119,66928.0
2017-07-11 10:00:00,78.04,78.07,77.88,77.89,46639.0,68.9119,68.9384,68.7706,68.7794,46639.0
2017-07-11 10:30:00,77.9,77.91,77.69,77.78,51006.0,68.7883,68.7971,68.6028,68.6823,51006.0
2017-07-11 11:00:00,77.79,77.88,77.32,77.49,56260.0,68.6911,68.7706,68.2761,68.4262,56260.0
2017-07-11 11:30:00,77.5,77.58,77.41,77.41,45222.0,68.4351,68.5057,68.3556,68.3556,45222.0
2017-07-11 12:00:00,77.42,77.49,77.38,77.45,33496.0,68.3644,68.4262,68.3291,68.3909,33496.0
2017-07-11 12:30:00,77.44,77.52,77.37,77.48,32187.0,68.3821,68.4527,68.3203,68.4174,32187.0
2017-07-11 13:00:00,77.5,77.51,77.4,77.42,31778.0,68.4351,68.4439,68.3468,68.3644,31778.0
2017-07-11 13:30:00,77.42,77.64,77.36,77.62,45959.0,68.3644,68.5587,68.3114,68.541,45959.0
2017-07-11 14:00:00,77.62,77.63,77.48,77.49,33659.0,68.541,68.5499,68.4174,68.4262,33659.0
2017-07-11 14:30:00,77.48,77.6,77.4,77.59,55296.0,68.4174,68.5234,68.3468,68.5145,55296.0
2017-07-11 15:00:00,77.6,77.64,77.56,77.59,48395.0,68.5234,68.5587,68.488,68.5145,48395.0
2017-07-11 15:30:00,77.6,77.67,77.43,77.46,180388.0,68.5234,68.5852,68.3733,68.3997,180388.0
2017-07-12 09:30:00,77.73,77.9,77.35,77.77,85890.0,68.6382,68.7883,68.3026,68.6735,85890.0
2017-07-12 10:00:00,77.78,78.01,77.73,77.98,100454.0,68.6823,68.8854,68.6382,68.8589,100454.0
2017-07-12 10:30:00,78.01,78.03,77.86,77.93,43202.0,68.8854,68.9031,68.753,68.8148,43202.0
2017-07-12 11:00:00,77.94,78.12,77.94,78.05,55990.0,68.8236,68.9825,68.8236,68.9207,55990.0
2017-07-12 11:30:00,78.04,78.05,77.89,77.92,39567.0,68.9119,68.9207,68.7794,68.8059,39567.0
2017-07-12 12:00:00,77.92,78.0,77.85,77.95,33888.0,68.8059,68.8766,68.7441,68.8324,33888.0
2017-07-12 12:30:00,77.95,78.06,77.93,78.02,88287.0,68.8324,68.9296,68.8148,68.8942,88287.0
2017-07-12 13:00:00,78.02,78.1,78.01,78.1,28670.0,68.8942,68.9649,68.8854,68.9649,28670.0
2017-07-12 13:30:00,78.09,78.27,78.07,78.26,52264.0,68.9561,69.115,68.9384,69.1062,52264.0
2017-07-12 14:00:00,78.26,78.33,78.21,78.28,68165.0,69.1062,69.168,69.062,69.1238,68165.0
2017-07-12 14:30:00,78.28,78.33,78.25,78.28,78197.0,69.1238,69.168,69.0973,69.1238,78197.0
2017-07-12 15:00:00,78.28,78.29,78.18,78.2,73246.0,69.1238,69.1327,69.0355,69.0532,73246.0
2017-07-12 15:30:00,78.19,78.2,78.1,78.16,224457.0,69.0444,69.0532,68.9649,69.0179,224457.0
2017-07-13 09:30:00,78.19,78.35,78.01,78.27,58266.0,69.0444,69.1856,68.8854,69.115,58266.0
2017-07-13 10:00:00,78.27,78.44,78.18,78.2,69773.0,69.115,69.2651,69.0355,69.0532,69773.0
2017-07-13 10:30:00,78.21,78.42,78.2,78.42,61168.0,69.062,69.2475,69.0532,69.2475,61168.0
2017-07-13 11:00:00,78.42,78.49,78.35,78.48,69401.0,69.2475,69.3093,69.1856,69.3004,69401.0
2017-07-13 11:30:00,78.49,78.65,78.47,78.65,74045.0,69.3093,69.4506,69.2916,69.4506,74045.0
2017-07-13 12:00:00,78.64,78.65,78.53,78.6,59356.0,69.4417,69.4506,69.3446,69.4064,59356.0
2017-07-13 12:30:00,78.61,78.7,78.6,78.67,39507.0,69.4152,69.4947,69.4064,69.4682,39507.0
2017-07-13 13:00:00,78.67,78.81,78.67,78.76,51798.0,69.4682,69.5918,69.4682,69.5477,51798.0
2017-07-13 13:30:00,78.76,78.88,78.73,78.87,69922.0,69.5477,69.6537,69.5212,69.6448,69922.0
2017-07-13 14:00:00,78.86,78.86,78.72,78.79,43107.0,69.636,69.636,69.5124,69.5742,43107.0
2017-07-13 14:30:00,78.79,78.8,78.67,78.7,72319.0,69.5742,69.583,69.4682,69.4947,72319.0
2017-07-13 15:00:00,78.7,78.75,78.67,78.72,95119.0,69.4947,69.5389,69.4682,69.5124,95119.0
2017-07-13 15:30:00,78.73,78.75,78.67,78.74,233666.0,69.5212,69.5389,69.4682,69.53,233666.0
2017-07-14 09:30:00,78.47,78.73,78.17,78.64,57480.0,69.2916,69.5212,69.0267,69.4417,57480.0
2017-07-14 10:00:00,78.62,78.77,78.62,78.74,38134.0,69.4241,69.5565,69.4241,69.53,38134.0
2017-07-14 10:30:00,78.75,78.8,78.65,78.73,32481.0,69.5389,69.583,69.4506,69.5212,32481.0
2017-07-14 11:00:00,78.73,78.8,78.67,78.77,110665.0,69.5212,69.583,69.4682,69.5565,110665.0
2017-07-14 11:30:00,78.77,78.88,78.71,78.86,48575.0,69.5565,69.6537,69.5035,69.636,48575.0
2017-07-14 12:00:00,78.85,78.85,78.69,78.76,43689.0,69.6272,69.6272,69.4859,69.5477,43689.0
2017-07-14 12:30:00,78.76,78.91,78.75,78.89,45464.0,69.5477,69.6801,69.5389,69.6625,45464.0
2017-07-14 13:00:00,78.88,78.95,78.86,78.9,33918.0,69.6537,69.7155,69.636,69.6713,33918.0
2017-07-14 13:30:00,78.9,78.96,78.85,78.95,21968.0,69.6713,69.7243,69.6272,69.7155,21968.0
2017-07-14 14:00:00,78.95,79.0,78.92,78.94,26842.0,69.7155,69.7596,69.689,69.7066,26842.0
2017-07-14 14:30:00,78.94,78.98,78.89,78.91,37167.0,69.7066,69.742,69.6625,69.6801,37167.0
2017-07-14 15:00:00,78.91,79.06,78.87,79.05,47774.0,69.6801,69.8126,69.6448,69.8038,47774.0
2017-07-14 15:30:00,79.05,79.12,78.84,78.88,155566.0,69.8038,69.8656,69.6183,69.6537,155566.0
2017-07-17 09:30:00,78.83,78.84,78.67,78.79,76480.0,69.6095,69.6183,69.4682,69.5742,76480.0
2017-07-17 10:00:00,78.79,78.95,78.77,78.79,94226.0,69.5742,69.7155,69.5565,69.5742,94226.0
2017-07-17 10:30:00,78.8,78.88,78.72,78.85,88910.0,69.583,69.6537,69.5124,69.6272,88910.0
2017-07-17 11:00:00,78.85,78.91,78.85,78.88,40048.0,69.6272,69.6801,69.6272,69.6537,40048.0
2017-07-17 11:30:00,78.88,78.92,78.84,78.91,26194.0,69.6537,69.689,69.6183,69.6801,26194.0
2017-07-17 12:00:00,78.9,79.04,78.87,79.03,85747.0,69.6713,69.7949,69.6448,69.7861,85747.0
2017-07-17 12:30:00,79.04,79.08,79.01,79.03,20890.0,69.7949,69.8303,69.7684,69.7861,20890.0
2017-07-17 13:00:00,79.03,79.12,78.98,79.09,73910.0,69.7861,69.8656,69.742,69.8391,73910.0
2017-07-17 13:30:00,79.09,79.13,79.05,79.06,59160.0,69.8391,69.8744,69.8038,69.8126,59160.0
2017-07-17 14:00:00,79.06,79.07,78.95,79.03,93784.0,69.8126,69.8214,69.7155,69.7861,93784.0
2017-07-17 14:30:00,79.02,79.03,78.98,79.0,89202.0,69.7773,69.7861,69.742,69.7596,89202.0
2017-07-17 15:00:00,79.0,79.07,78.98,79.04,74935.0,69.7596,69.8214,69.742,69.7949,74935.0
2017-07-17 15:30:00,79.04,79.11,78.97,79.0,187211.0,69.7949,69.8567,69.7331,69.7596,187211.0
2017-07-18 09:30:00,78.46,78.89,78.46,78.78,76223.0,69.2828,69.6625,69.2828,69.5653,76223.0
2017-07-18 10:00:00,78.79,78.91,78.77,78.82,52779.0,69.5742,69.6801,69.5565,69.6007,52779.0
2017-07-18 10:30:00,78.83,78.99,78.76,78.98,55412.0,69.6095,69.7508,69.5477,69.742,55412.0
2017-07-18 11:00:00,78.97,79.14,78.96,79.12,61913.0,69.7331,69.8832,69.7243,69.8656,61913.0
2017-07-18 11:30:00,79.13,79.2,79.03,79.13,31040.0,69.8744,69.9362,69.7861,69.8744,31040.0
2017-07-18 12:00:00,79.12,79.16,79.1,79.12,31950.0,69.8656,69.9009,69.8479,69.8656,31950.0
2017-07-18 12:30:00,79.12,79.14,79.05,79.05,20796.0,69.8656,69.8832,69.8038,69.8038,20796.0
2017-07-18 13:00:00,79.05,79.11,79.01,79.1,23890.0,69.8038,69.8567,69.7684,69.8479,23890.0
2017-07-18 13:30:00,79.1,79.13,79.05,79.12,72543.0,69.8479,69.8744,69.8038,69.8656,72543.0
2017-07-18 14:00:00,79.11,79.12,78.95,78.98,86524.0,69.8567,69.8656,69.7155,69.742,86524.0
2017-07-18 14:30:00,78.99,79.05,78.97,79.01,34932.0,69.7508,69.8038,69.7331,69.7684,34932.0
2017-07-18 15:00:00,79.0,79.09,78.99,79.06,36142.0,69.7596,69.8391,69.7508,69.8126,36142.0
2017-07-18 15:30:00,79.06,79.21,79.04,79.18,233216.0,69.8126,69.9451,69.7949,69.9186,233216.0
2017-07-19 09:30:00,79.24,79.39,79.09,79.2,86197.0,69.9715,70.104,69.8391,69.9362,86197.0
2017-07-19 10:00:00,79.21,79.26,79.0,79.06,67286.0,69.9451,69.9892,69.7596,69.8126,67286.0
2017-07-19 10:30:00,79.07,79.25,79.02,79.23,69093.0,69.8214,69.9804,69.7773,69.9627,69093.0
2017-07-19 11:00:00,79.24,79.24,79.04,79.04,48795.0,69.9715,69.9715,69.7949,69.7949,48795.0
2017-07-19 11:30:00,79.05,79.08,78.92,79.0,72304.0,69.8038,69.8303,69.689,69.7596,72304.0
2017-07-19 12:00:00,79.01,79.04,78.99,79.02,23897.0,69.7684,69.7949,69.7508,69.7773,23897.0
2017-07-19 12:30:00,79.02,79.06,79.0,79.06,23642.0,69.7773,69.8126,69.7596,69.8126,23642.0
2017-07-19 13:00:00,79.07,79.11,79.04,79.07,40215.0,69.8214,69.8567,69.7949,69.8214,40215.0
2017-07-19 13:30:00,79.08,79.17,79.07,79.13,42285.0,69.8303,69.9097,69.8214,69.8744,42285.0
2017-07-19 14:00:00,79.13,79.21,79.12,79.12,29058.0,69.8744,69.9451,69.8656,69.8656,29058.0
2017-07-19 14:30:00,79.12,79.18,79.08,79.15,43954.0,69.8656,69.9186,69.8303,69.8921,43954.0
2017-07-19 15:00:00,79.15,79.19,79.09,79.15,61531.0,69.8921,69.9274,69.8391,69.8921,61531.0
2017-07-19 15:30:00,79.15,79.19,78.98,79.18,228827.0,69.8921,69.9274,69.742,69.9186,228827.0
2017-07-20 09:30:00,79.24,79.48,78.97,79.32,172015.0,69.9715,70.1835,69.7331,70.0422,172015.0
2017-07-20 10:00:00,79.35,79.5,79.32,79.42,51315.0,70.0687,70.2011,70.0422,70.1305,51315.0
2017-07-20 10:30:00,79.42,79.43,79.14,79.18,135609.0,70.1305,70.1393,69.8832,69.9186,135609.0
2017-07-20 11:00:00,79.16,79.48,79.16,79.47,236630.0,69.9009,70.1835,69.9009,70.1746,236630.0
2017-07-20 11:30:00,79.46,79.47,79.28,79.31,33024.0,70.1658,70.1746,70.0069,70.0334,33024.0
2017-07-20 12:00:00,79.3,79.65,79.29,79.63,297331.0,70.0245,70.3336,70.0157,70.3159,297331.0
2017-07-20 12:30:00,79.62,79.66,79.54,79.58,40613.0,70.3071,70.3424,70.2365,70.2718,40613.0
2017-07-20 13:00:00,79.58,79.59,79.5,79.57,60362.0,70.2718,70.2806,70.2011,70.2629,60362.0
2017-07-20 13:30:00,79.58,79.65,79.58,79.62,54649.0,70.2718,70.3336,70.2718,70.3071,54649.0
2017-07-20 14:00:00,79.62,79.69,79.57,79.68,57793.0,70.3071,70.3689,70.2629,70.3601,57793.0
2017-07-20 14:30:00,79.67,79.7,79.63,79.65,51576.0,70.3512,70.3777,70.3159,70.3336,51576.0
2017-07-20 15:00:00,79.66,79.75,79.63,79.71,66076.0,70.3424,70.4219,70.3159,70.3866,66076.0
2017-07-20 15:30:00,79.7,79.73,79.61,79.65,245510.0,70.3777,70.4042,70.2983,70.3336,245510.0
2017-07-21 09:30:00,79.52,79.94,79.51,79.9,244833.0,70.2188,70.5897,70.21,70.5543,244833.0
2017-07-21 10:00:00,79.9,79.96,79.79,79.8,114571.0,70.5543,70.6073,70.4572,70.466,114571.0
2017-07-21 10:30:00,79.8,79.9,79.74,79.78,56909.0,70.466,70.5543,70.4131,70.4484,56909.0
2017-07-21 11:00:00,79.78,79.88,79.71,79.81,41092.0,70.4484,70.5367,70.3866,70.4749,41092.0
2017-07-21 11:30:00,79.82,79.96,79.82,79.94,46560.0,70.4837,70.6073,70.4837,70.5897,46560.0
2017-07-21 12:00:00,79.93,79.98,79.89,79.89,33490.0,70.5808,70.625,70.5455,70.5455,33490.0
2017-07-21 12:30:00,79.88,80.0,79.82,79.98,45053.0,70.5367,70.6426,70.4837,70.625,45053.0
2017-07-21 13:00:00,79.98,80.07,79.9,79.93,48057.0,70.625,70.7045,70.5543,70.5808,48057.0
2017-07-21 13:30:00,79.93,79.95,79.88,79.91,27976.0,70.5808,70.5985,70.5367,70.5632,27976.0
2017-07-21 14:00:00,79.93,80.01,79.89,80.01,47975.0,70.5808,70.6515,70.5455,70.6515,47975.0
2017-07-21 14:30:00,80.01,80.05,80.0,80.04,47744.0,70.6515,70.6868,70.6426,70.678,47744.0
2017-07-21 15:00:00,80.03,80.11,79.98,80.04,86683.0,70.6691,70.7398,70.625,70.678,86683.0
2017-07-21 15:30:00,80.04,80.09,79.98,80.03,280959.0,70.678,70.7221,70.625,70.6691,280959.0
2017-07-24 09:30:00,79.91,80.16,79.88,79.88,62989.0,70.5632,70.7839,70.5367,70.5367,62989.0
2017-07-24 10:00:00,79.9,80.15,79.86,80.11,78017.0,70.5543,70.7751,70.519,70.7398,78017.0
2017-07-24 10:30:00,80.11,80.12,79.77,79.78,46391.0,70.7398,70.7486,70.4396,70.4484,46391.0
2017-07-24 11:00:00,79.79,80.07,79.78,80.07,51194.0,70.4572,70.7045,70.4484,70.7045,51194.0
2017-07-24 11:30:00,80.08,80.15,80.05,80.09,35080.0,70.7133,70.7751,70.6868,70.7221,35080.0
2017-07-24 12:00:00,80.1,80.17,80.06,80.1,37848.0,70.731,70.7928,70.6956,70.731,37848.0
2017-07-24 12:30:00,80.11,80.12,80.01,80.08,29334.0,70.7398,70.7486,70.6515,70.7133,29334.0
2017-07-24 13:00:00,80.09,80.12,80.04,80.12,29525.0,70.7221,70.7486,70.678,70.7486,29525.0
2017-07-24 13:30:00,80.11,80.13,80.03,80.06,41859.0,70.7398,70.7574,70.6691,70.6956,41859.0
2017-07-24 14:00:00,80.06,80.25,80.06,80.19,75544.0,70.6956,70.8634,70.6956,70.8104,75544.0
2017-07-24 14:30:00,80.2,80.3,80.19,80.28,47492.0,70.8193,70.9076,70.8104,70.8899,47492.0
2017-07-24 15:00:00,80.28,80.37,80.26,80.36,54854.0,70.8899,70.9694,70.8722,70.9605,54854.0
2017-07-24 15:30:00,80.37,80.39,80.24,80.34,226884.0,70.9694,70.987,70.8546,70.9429,226884.0
2017-07-25 09:30:00,80.93,81.0,80.5,80.76,144759.0,71.4639,71.5257,71.0842,71.3138,144759.0
2017-07-25 10:00:00,80.76,80.8,80.59,80.63,158795.0,71.3138,71.3491,71.1636,71.199,158795.0
2017-07-25 10:30:00,80.62,80.8,80.55,80.61,397094.0,71.1901,71.3491,71.1283,71.1813,397094.0
2017-07-25 11:00:00,80.62,80.65,80.53,80.53,63340.0,71.1901,71.2166,71.1107,71.1107,63340.0
2017-07-25 11:30:00,80.53,80.71,80.5,80.62,276866.0,71.1107,71.2696,71.0842,71.1901,276866.0
2017-07-25 12:00:00,80.62,80.68,80.46,80.48,48689.0,71.1901,71.2431,71.0488,71.0665,48689.0
2017-07-25 12:30:00,80.48,80.53,80.44,80.49,64866.0,71.0665,71.1107,71.0312,71.0753,64866.0
2017-07-25 13:00:00,80.49,80.54,80.46,80.47,83546.0,71.0753,71.1195,71.0488,71.0577,83546.0
2017-07-25 13:30:00,80.48,80.49,80.42,80.47,46370.0,71.0665,71.0753,71.0135,71.0577,46370.0
2017-07-25 14:00:00,80.48,80.55,80.47,80.51,63116.0,71.0665,71.1283,71.0577,71.093,63116.0
2017-07-25 14:30:00,80.51,80.58,80.45,80.54,166578.0,71.093,71.1548,71.04,71.1195,166578.0
2017-07-25 15:00:00,80.55,80.65,80.52,80.55,100115.0,71.1283,71.2166,71.1018,71.1283,100115.0
2017-07-25 15:30:00,80.55,80.58,80.48,80.57,178545.0,71.1283,71.1548,71.0665,71.146,178545.0
2017-07-26 09:30:00,80.57,80.71,80.41,80.69,82603.0,71.146,71.2696,71.0047,71.2519,82603.0
2017-07-26 10:00:00,80.7,80.77,80.54,80.56,129053.0,71.2608,71.3226,71.1195,71.1371,129053.0
2017-07-26 10:30:00,80.57,80.58,80.3,80.34,77904.0,71.146,71.1548,70.9076,70.9429,77904.0
2017-07-26 11:00:00,80.34,80.54,80.33,80.47,74183.0,70.9429,71.1195,70.934,71.0577,74183.0
2017-07-26 11:30:00,80.47,80.52,80.38,80.48,53673.0,71.0577,71.1018,70.9782,71.0665,53673.0
2017-07-26 12:00:00,80.48,80.56,80.34,80.34,178000.0,71.0665,71.1371,70.9429,70.9429,178000.0
2017-07-26 12:30:00,80.35,80.48,80.28,80.34,47836.0,70.9517,71.0665,70.8899,70.9429,47836.0
2017-07-26 13:00:00,80.33,80.42,80.29,80.29,51982.0,70.934,71.0135,70.8987,70.8987,51982.0
2017-07-26 13:30:00,80.28,80.38,80.26,80.29,50614.0,70.8899,70.9782,70.8722,70.8987,50614.0
2017-07-26 14:00:00,80.3,80.51,80.18,80.22,101694.0,70.9076,71.093,70.8016,70.8369,101694.0
2017-07-26 14:30:00,80.22,80.29,80.15,80.21,88914.0,70.8369,70.8987,70.7751,70.8281,88914.0
2017-07-26 15:00:00,80.2,80.27,80.14,80.26,117200.0,70.8193,70.8811,70.7663,70.8722,117200.0
2017-07-26 15:30:00,80.25,80.26,80.08,80.21,283988.0,70.8634,70.8722,70.7133,70.8281,283988.0
2017-07-27 09:30:00,79.31,79.31,77.89,78.27,317632.0,70.0334,70.0334,68.7794,69.115,317632.0
2017-07-27 10:00:00,78.28,78.29,77.79,78.11,275762.0,69.1238,69.1327,68.6911,68.9737,275762.0
2017-07-27 10:30:00,78.1,78.24,77.95,78.19,178389.0,68.9649,69.0885,68.8324,69.0444,178389.0
2017-07-27 11:00:00,78.18,78.22,77.93,77.95,95505.0,69.0355,69.0708,68.8148,68.8324,95505.0
2017-07-27 11:30:00,77.95,78.23,77.95,78.2,97717.0,68.8324,69.0797,68.8324,69.0532,97717.0
2017-07-27 12:00:00,78.2,78.23,78.03,78.12,209738.0,69.0532,69.0797,68.9031,68.9825,209738.0
2017-07-27 12:30:00,78.13,78.19,77.86,77.98,202821.0,68.9914,69.0444,68.753,68.8589,202821.0
2017-07-27 13:00:00,78.0,78.12,77.83,77.94,118082.0,68.8766,68.9825,68.7265,68.8236,118082.0
2017-07-27 13:30:00,77.92,77.95,77.51,77.59,171129.0,68.8059,68.8324,68.4439,68.5145,171129.0
2017-07-27 14:00:00,77.6,77.71,77.38,77.55,140479.0,68.5234,68.6205,68.3291,68.4792,140479.0
2017-07-27 14:30:00,77.55,77.56,77.3,77.38,118290.0,68.4792,68.488,68.2585,68.3291,118290.0
2017-07-27 15:00:00,77.38,77.43,77.16,77.38,203024.0,68.3291,68.3733,68.1348,68.3291,203024.0
2017-07-27 15:30:00,77.38,77.55,77.28,77.43,777595.0,68.3291,68.4792,68.2408,68.3733,777595.0
2017-07-28 09:30:00,77.45,77.8,77.17,77.65,218228.0,68.3909,68.7,68.1437,68.5675,218228.0
2017-07-28 10:00:00,77.62,77.73,77.44,77.53,115796.0,68.541,68.6382,68.3821,68.4616,115796.0
2017-07-28 10:30:00,77.54,77.83,77.53,77.73,93094.0,68.4704,68.7265,68.4616,68.6382,93094.0
2017-07-28 11:00:00,77.74,78.04,77.74,78.02,189193.0,68.647,68.9119,68.647,68.8942,189193.0
2017-07-28 11:30:00,78.02,78.32,78.01,78.31,74131.0,68.8942,69.1592,68.8854,69.1503,74131.0
2017-07-28 12:00:00,78.31,78.43,78.18,78.18,72594.0,69.1503,69.2563,69.0355,69.0355,72594.0
2017-07-28 12:30:00,78.19,78.39,78.18,78.38,49181.0,69.0444,69.221,69.0355,69.2121,49181.0
2017-07-28 13:00:00,78.38,78.43,78.32,78.39,44601.0,69.2121,69.2563,69.1592,69.221,44601.0
2017-07-28 13:30:00,78.39,78.58,78.39,78.47,59674.0,69.221,69.3887,69.221,69.2916,59674.0
2017-07-28 14:00:00,78.47,78.57,78.46,78.56,57893.0,69.2916,69.3799,69.2828,69.3711,57893.0
2017-07-28 14:30:00,78.56,78.6,78.51,78.54,53275.0,69.3711,69.4064,69.3269,69.3534,53275.0
2017-07-28 15:00:00,78.54,78.65,78.53,78.61,87462.0,69.3534,69.4506,69.3446,69.4152,87462.0
2017-07-28 15:30:00,78.6,78.74,78.55,78.66,272836.0,69.4064,69.53,69.3623,69.4594,272836.0
2017-07-31 09:30:00,78.93,79.14,78.73,78.95,123033.0,69.6978,69.8832,69.5212,69.7155,123033.0
2017-07-31 10:00:00,78.95,78.96,78.78,78.88,60536.0,69.7155,69.7243,69.5653,69.6537,60536.0
2017-07-31 10:30:00,78.88,79.01,78.85,78.9,90445.0,69.6537,69.7684,69.6272,69.6713,90445.0
2017-07-31 11:00:00,78.89,78.91,78.77,78.82,73903.0,69.6625,69.6801,69.5565,69.6007,73903.0
2017-07-31 11:30:00,78.82,78.85,78.69,78.74,53558.0,69.6007,69.6272,69.4859,69.53,53558.0
2017-07-31 12:00:00,78.74,78.75,78.46,78.51,77541.0,69.53,69.5389,69.2828,69.3269,77541.0
2017-07-31 12:30:00,78.5,78.51,78.27,78.27,95464.0,69.3181,69.3269,69.115,69.115,95464.0
2017-07-31 13:00:00,78.27,78.32,78.16,78.17,104711.0,69.115,69.1592,69.0179,69.0267,104711.0
2017-07-31 13:30:00,78.17,78.36,78.15,78.23,125740.0,69.0267,69.1945,69.009,69.0797,125740.0
2017-07-31 14:00:00,78.23,78.23,78.04,78.07,108786.0,69.0797,69.0797,68.9119,68.9384,108786.0
2017-07-31 14:30:00,78.06,78.07,77.98,77.99,111838.0,68.9296,68.9384,68.8589,68.8678,111838.0
2017-07-31 15:00:00,77.99,78.09,77.87,77.9,206867.0,68.8678,68.9561,68.7618,68.7883,206867.0
2017-07-31 15:30:00,77.9,78.1,77.87,77.99,512905.0,68.7883,68.9649,68.7618,68.8678,512905.0
2017-08-01 09:30:00,78.19,78.19,77.77,77.84,137227.0,69.0444,69.0444,68.6735,68.7353,137227.0
2017-08-01 10:00:00,77.86,78.15,77.85,78.06,85855.0,68.753,69.009,68.7441,68.9296,85855.0
2017-08-01 10:30:00,78.05,78.2,78.0,78.14,123636.0,68.9207,69.0532,68.8766,69.0002,123636.0
2017-08-01 11:00:00,78.13,78.38,78.03,78.38,138249.0,68.9914,69.2121,68.9031,69.2121,138249.0
2017-08-01 11:30:00,78.37,78.48,78.28,78.47,79155.0,69.2033,69.3004,69.1238,69.2916,79155.0
2017-08-01 12:00:00,78.46,78.67,78.41,78.64,69917.0,69.2828,69.4682,69.2386,69.4417,69917.0
2017-08-01 12:30:00,78.64,78.65,78.55,78.56,59041.0,69.4417,69.4506,69.3623,69.3711,59041.0
2017-08-01 13:00:00,78.56,78.66,78.51,78.51,68533.0,69.3711,69.4594,69.3269,69.3269,68533.0
2017-08-01 13:30:00,78.49,78.64,78.45,78.62,60324.0,69.3093,69.4417,69.2739,69.4241,60324.0
2017-08-01 14:00:00,78.62,78.68,78.48,78.63,88381.0,69.4241,69.477,69.3004,69.4329,88381.0
2017-08-01 14:30:00,78.64,78.67,78.54,78.58,107866.0,69.4417,69.4682,69.3534,69.3887,107866.0
2017-08-01 15:00:00,78.58,78.66,78.56,78.61,139098.0,69.3887,69.4594,69.3711,69.4152,139098.0
2017-08-01 15:30:00,78.61,78.79,78.6,78.74,248270.0,69.4152,69.5742,69.4064,69.53,248270.0
2017-08-02 09:30:00,78.82,78.88,78.53,78.55,77194.0,69.6007,69.6537,69.3446,69.3623,77194.0
2017-08-02 10:00:00,78.55,78.82,78.52,78.76,67191.0,69.3623,69.6007,69.3358,69.5477,67191.0
2017-08-02 10:30:00,78.76,78.8,78.56,78.66,377314.0,69.5477,69.583,69.3711,69.4594,377314.0
2017-08-02 11:00:00,78.67,78.86,78.59,78.7,95974.0,69.4682,69.636,69.3976,69.4947,95974.0
2017-08-02 11:30:00,78.69,78.78,78.61,78.73,232226.0,69.4859,69.5653,69.4152,69.5212,232226.0
2017-08-02 12:00:00,78.73,78.75,78.54,78.58,284614.0,69.5212,69.5389,69.3534,69.3887,284614.0
2017-08-02 12:30:00,78.58,78.61,78.43,78.59,56972.0,69.3887,69.4152,69.2563,69.3976,56972.0
2017-08-02 13:00:00,78.59,78.63,78.57,78.59,45912.0,69.3976,69.4329,69.3799,69.3976,45912.0
2017-08-02 13:30:00,78.59,78.62,78.51,78.59,56139.0,69.3976,69.4241,69.3269,69.3976,56139.0
2017-08-02 14:00:00,78.6,78.7,78.5,78.58,91110.0,69.4064,69.4947,69.3181,69.3887,91110.0
2017-08-02 14:30:00,78.58,78.72,78.52,78.54,102403.0,69.3887,69.5124,69.3358,69.3534,102403.0
2017-08-02 15:00:00,78.55,78.61,78.51,78.57,83816.0,69.3623,69.4152,69.3269,69.3799,83816.0
2017-08-02 15:30:00,78.56,78.69,78.54,78.63,351351.0,69.3711,69.4859,69.3534,69.4329,351351.0
2017-08-03 09:30:00,78.6,78.6,78.15,78.3,47861.0,69.4064,69.4064,69.009,69.1415,47861.0
2017-08-03 10:00:00,78.32,78.56,78.32,78.5,40306.0,69.1592,69.3711,69.1592,69.3181,40306.0
2017-08-03 10:30:00,78.49,78.49,78.28,78.36,49806.0,69.3093,69.3093,69.1238,69.1945,49806.0
2017-08-03 11:00:00,78.36,78.52,78.36,78.51,43476.0,69.1945,69.3358,69.1945,69.3269,43476.0
2017-08-03 11:30:00,78.51,78.61,78.5,78.54,48081.0,69.3269,69.4152,69.3181,69.3534,48081.0
2017-08-03 12:00:00,78.54,78.72,78.52,78.71,34724.0,69.3534,69.5124,69.3358,69.5035,34724.0
2017-08-03 12:30:00,78.7,78.77,78.68,78.71,25911.0,69.4947,69.5565,69.477,69.5035,25911.0
2017-08-03 13:00:00,78.71,78.86,78.68,78.74,32377.0,69.5035,69.636,69.477,69.53,32377.0
2017-08-03 13:30:00,78.73,78.77,78.71,78.71,19611.0,69.5212,69.5565,69.5035,69.5035,19611.0
2017-08-03 14:00:00,78.7,78.7,78.56,78.56,77406.0,69.4947,69.4947,69.3711,69.3711,77406.0
2017-08-03 14:30:00,78.56,78.58,78.43,78.44,81789.0,69.3711,69.3887,69.2563,69.2651,81789.0
2017-08-03 15:00:00,78.45,78.49,78.38,78.49,82013.0,69.2739,69.3093,69.2121,69.3093,82013.0
2017-08-03 15:30:00,78.49,78.55,78.37,78.4,425246.0,69.3093,69.3623,69.2033,69.2298,425246.0
2017-08-04 09:30:00,78.62,78.82,78.33,78.4,64774.0,69.4241,69.6007,69.168,69.2298,64774.0
2017-08-04 10:00:00,78.39,78.41,78.24,78.24,42195.0,69.221,69.2386,69.0885,69.0885,42195.0
2017-08-04 10:30:00,78.25,78.4,78.13,78.23,50506.0,69.0973,69.2298,68.9914,69.0797,50506.0
2017-08-04 11:00:00,78.2,78.3,78.08,78.12,44016.0,69.0532,69.1415,68.9472,68.9825,44016.0
2017-08-04 11:30:00,78.11,78.19,78.03,78.15,94560.0,68.9737,69.0444,68.9031,69.009,94560.0
2017-08-04 12:00:00,78.14,78.22,78.1,78.1,56173.0,69.0002,69.0708,68.9649,68.9649,56173.0
2017-08-04 12:30:00,78.1,78.21,78.07,78.19,100491.0,68.9649,69.062,68.9384,69.0444,100491.0
2017-08-04 13:00:00,78.19,78.22,78.16,78.2,62499.0,69.0444,69.0708,69.0179,69.0532,62499.0
2017-08-04 13:30:00,78.2,78.3,78.19,78.23,171710.0,69.0532,69.1415,69.0444,69.0797,171710.0
2017-08-04 14:00:00,78.24,78.45,78.24,78.38,121979.0,69.0885,69.2739,69.0885,69.2121,121979.0
2017-08-04 14:30:00,78.39,78.42,78.29,78.36,97499.0,69.221,69.2475,69.1327,69.1945,97499.0
2017-08-04 15:00:00,78.36,78.4,78.3,78.3,128530.0,69.1945,69.2298,69.1415,69.1415,128530.0
2017-08-04 15:30:00,78.3,78.33,78.15,78.21,327544.0,69.1415,69.168,69.009,69.062,327544.0
2017-08-07 09:30:00,78.15,78.27,77.97,78.18,107570.0,69.009,69.115,68.8501,69.0355,107570.0
2017-08-07 10:00:00,78.18,78.23,78.05,78.05,107650.0,69.0355,69.0797,68.9207,68.9207,107650.0
2017-08-07 10:30:00,78.06,78.12,77.97,78.02,126507.0,68.9296,68.9825,68.8501,68.8942,126507.0
2017-08-07 11:00:00,78.02,78.13,77.98,78.11,206580.0,68.8942,68.9914,68.8589,68.9737,206580.0
2017-08-07 11:30:00,78.12,78.24,78.09,78.1,45064.0,68.9825,69.0885,68.9561,68.9649,45064.0
2017-08-07 12:00:00,78.09,78.19,78.08,78.18,45772.0,68.9561,69.0444,68.9472,69.0355,45772.0
2017-08-07 12:30:00,78.18,78.18,78.08,78.09,49343.0,69.0355,69.0355,68.9472,68.9561,49343.0
2017-08-07 13:00:00,78.09,78.1,77.96,78.0,74175.0,68.9561,68.9649,68.8413,68.8766,74175.0
2017-08-07 13:30:00,77.99,78.02,77.92,77.95,67754.0,68.8678,68.8942,68.8059,68.8324,67754.0
2017-08-07 14:00:00,77.98,78.05,77.96,78.02,33147.0,68.8589,68.9207,68.8413,68.8942,33147.0
2017-08-07 14:30:00,78.0,78.03,77.98,78.03,28622.0,68.8766,68.9031,68.8589,68.9031,28622.0
2017-08-07 15:00:00,78.02,78.02,77.94,77.99,45198.0,68.8942,68.8942,68.8236,68.8678,45198.0
2017-08-07 15:30:00,77.98,78.02,77.94,77.99,223966.0,68.8589,68.8942,68.8236,68.8678,223966.0
2017-08-08 09:30:00,77.75,77.86,77.57,77.8,301775.0,68.6558,68.753,68.4969,68.7,301775.0
2017-08-08 10:00:00,77.79,77.86,77.7,77.74,100896.0,68.6911,68.753,68.6117,68.647,100896.0
2017-08-08 10:30:00,77.75,77.88,77.69,77.87,51333.0,68.6558,68.7706,68.6028,68.7618,51333.0
2017-08-08 11:00:00,77.87,77.89,77.69,77.72,54275.0,68.7618,68.7794,68.6028,68.6293,54275.0
2017-08-08 11:30:00,77.72,77.75,77.68,77.68,86019.0,68.6293,68.6558,68.594,68.594,86019.0
2017-08-08 12:00:00,77.68,77.75,77.59,77.62,36659.0,68.594,68.6558,68.5145,68.541,36659.0
2017-08-08 12:30:00,77.62,77.73,77.6,77.62,19855.0,68.541,68.6382,68.5234,68.541,19855.0
2017-08-08 13:00:00,77.61,77.72,77.56,77.66,28930.0,68.5322,68.6293,68.488,68.5764,28930.0
2017-08-08 13:30:00,77.64,77.68,77.58,77.62,28321.0,68.5587,68.594,68.5057,68.541,28321.0
2017-08-08 14:00:00,77.62,77.65,77.56,77.63,29523.0,68.541,68.5675,68.488,68.5499,29523.0
2017-08-08 14:30:00,77.62,77.64,77.54,77.54,29857.0,68.541,68.5587,68.4704,68.4704,29857.0
2017-08-08 15:00:00,77.55,77.56,77.46,77.49,67191.0,68.4792,68.488,68.3997,68.4262,67191.0
2017-08-08 15:30:00,77.5,77.53,77.34,77.43,267056.0,68.4351,68.4616,68.2938,68.3733,267056.0
2017-08-09 09:30:00,77.18,77.66,77.04,77.62,177028.0,68.1525,68.5764,68.0289,68.541,177028.0
2017-08-09 10:00:00,77.63,77.66,77.45,77.55,77023.0,68.5499,68.5764,68.3909,68.4792,77023.0
2017-08-09 10:30:00,77.54,77.64,77.45,77.49,86099.0,68.4704,68.5587,68.3909,68.4262,86099.0
2017-08-09 11:00:00,77.48,77.53,77.31,77.48,106777.0,68.4174,68.4616,68.2673,68.4174,106777.0
2017-08-09 11:30:00,77.48,77.48,77.36,77.45,83729.0,68.4174,68.4174,68.3114,68.3909,83729.0
2017-08-09 12:00:00,77.45,77.46,77.39,77.44,75627.0,68.3909,68.3997,68.3379,68.3821,75627.0
2017-08-09 12:30:00,77.45,77.53,77.38,77.44,59399.0,68.3909,68.4616,68.3291,68.3821,59399.0
2017-08-09 13:00:00,77.44,77.46,77.33,77.39,98803.0,68.3821,68.3997,68.285,68.3379,98803.0
2017-08-09 13:30:00,77.4,77.47,77.39,77.45,90232.0,68.3468,68.4086,68.3379,68.3909,90232.0
2017-08-09 14:00:00,77.45,77.47,77.39,77.4,66876.0,68.3909,68.4086,68.3379,68.3468,66876.0
2017-08-09 14:30:00,77.4,77.41,77.32,77.35,66386.0,68.3468,68.3556,68.2761,68.3026,66386.0
2017-08-09 15:00:00,77.35,77.45,77.29,77.45,94888.0,68.3026,68.3909,68.2496,68.3909,94888.0
2017-08-09 15:30:00,77.45,77.53,77.41,77.48,235724.0,68.3909,68.4616,68.3556,68.4174,235724.0
2017-08-10 09:30:00,77.18,77.53,77.04,77.29,70561.0,68.1525,68.4616,68.0289,68.2496,70561.0
2017-08-10 10:00:00,77.29,77.32,77.0,77.07,70293.0,68.2496,68.2761,67.9935,68.0554,70293.0
2017-08-10 10:30:00,77.07,77.21,77.03,77.12,53900.0,68.0554,68.179,68.02,68.0995,53900.0
2017-08-10 11:00:00,77.12,77.22,77.08,77.16,53959.0,68.0995,68.1878,68.0642,68.1348,53959.0
2017-08-10 11:30:00,77.17,77.37,77.17,77.35,46913.0,68.1437,68.3203,68.1437,68.3026,46913.0
2017-08-10 12:00:00,77.33,77.42,77.31,77.34,33908.0,68.285,68.3644,68.2673,68.2938,33908.0
2017-08-10 12:30:00,77.35,77.54,77.28,77.54,34177.0,68.3026,68.4704,68.2408,68.4704,34177.0
2017-08-10 13:00:00,77.54,77.56,77.44,77.46,30298.0,68.4704,68.488,68.3821,68.3997,30298.0
2017-08-10 13:30:00,77.47,77.52,77.37,77.39,36009.0,68.4086,68.4527,68.3203,68.3379,36009.0
2017-08-10 14:00:00,77.41,77.55,77.34,77.53,57040.0,68.3556,68.4792,68.2938,68.4616,57040.0
2017-08-10 14:30:00,77.54,77.64,77.42,77.44,72735.0,68.4704,68.5587,68.3644,68.3821,72735.0
2017-08-10 15:00:00,77.44,77.46,77.23,77.27,71170.0,68.3821,68.3997,68.1966,68.232,71170.0
2017-08-10 15:30:00,77.29,77.31,77.06,77.1,245525.0,68.2496,68.2673,68.0465,68.0819,245525.0
2017-08-11 09:30:00,77.21,77.53,76.96,77.29,81221.0,68.179,68.4616,67.9582,68.2496,81221.0
2017-08-11 10:00:00,77.3,77.45,77.29,77.36,56380.0,68.2585,68.3909,68.2496,68.3114,56380.0
2017-08-11 10:30:00,77.37,77.51,77.28,77.3,55564.0,68.3203,68.4439,68.2408,68.2585,55564.0
2017-08-11 11:00:00,77.29,77.34,77.17,77.22,33749.0,68.2496,68.2938,68.1437,68.1878,33749.0
2017-08-11 11:30:00,77.21,77.31,77.18,77.3,30364.0,68.179,68.2673,68.1525,68.2585,30364.0
2017-08-11 12:00:00,77.3,77.33,77.22,77.22,31094.0,68.2585,68.285,68.1878,68.1878,31094.0
2017-08-11 12:30:00,77.22,77.27,77.2,77.22,19247.0,68.1878,68.232,68.1702,68.1878,19247.0
2017-08-11 13:00:00,77.22,77.23,77.11,77.15,30985.0,68.1878,68.1966,68.0907,68.126,30985.0
2017-08-11 13:30:00,77.13,77.21,77.12,77.18,29292.0,68.1083,68.179,68.0995,68.1525,29292.0
2017-08-11 14:00:00,77.17,77.3,77.14,77.26,34825.0,68.1437,68.2585,68.1172,68.2231,34825.0
2017-08-11 14:30:00,77.25,77.25,77.09,77.1,41029.0,68.2143,68.2143,68.073,68.0819,41029.0
2017-08-11 15:00:00,77.11,77.13,77.02,77.06,34890.0,68.0907,68.1083,68.0112,68.0465,34890.0
2017-08-11 15:30:00,77.07,77.14,77.01,77.02,155022.0,68.0554,68.1172,68.0024,68.0112,155022.0
2017-08-14 09:30:00,77.42,77.74,77.42,77.6,54536.0,68.3644,68.647,68.3644,68.5234,54536.0
2017-08-14 10:00:00,77.59,77.7,77.59,77.68,42078.0,68.5145,68.6117,68.5145,68.594,42078.0
2017-08-14 10:30:00,77.69,77.87,77.69,77.85,31056.0,68.6028,68.7618,68.6028,68.7441,31056.0
2017-08-14 11:00:00,77.84,77.88,77.74,77.88,39286.0,68.7353,68.7706,68.647,68.7706,39286.0
2017-08-14 11:30:00,77.89,77.9,77.74,77.85,34710.0,68.7794,68.7883,68.647,68.7441,34710.0
2017-08-14 12:00:00,77.87,77.87,77.76,77.76,26067.0,68.7618,68.7618,68.6647,68.6647,26067.0
2017-08-14 12:30:00,77.76,77.8,77.7,77.71,23761.0,68.6647,68.7,68.6117,68.6205,23761.0
2017-08-14 13:00:00,77.69,77.72,77.65,77.71,25801.0,68.6028,68.6293,68.5675,68.6205,25801.0
2017-08-14 13:30:00,77.7,77.77,77.69,77.77,17733.0,68.6117,68.6735,68.6028,68.6735,17733.0
2017-08-14 14:00:00,77.77,77.8,77.69,77.79,41238.0,68.6735,68.7,68.6028,68.6911,41238.0
2017-08-14 14:30:00,77.79,77.82,77.68,77.74,28379.0,68.6911,68.7176,68.594,68.647,28379.0
2017-08-14 15:00:00,77.73,77.89,77.71,77.88,100664.0,68.6382,68.7794,68.6205,68.7706,100664.0
2017-08-14 15:30:00,77.87,77.88,77.7,77.74,128351.0,68.7618,68.7706,68.6117,68.647,128351.0
2017-08-15 09:30:00,77.98,78.3,77.98,78.04,74846.0,68.8589,69.1415,68.8589,68.9119,74846.0
2017-08-15 10:00:00,78.04,78.13,77.93,77.97,35488.0,68.9119,68.9914,68.8148,68.8501,35488.0
2017-08-15 10:30:00,77.96,78.0,77.88,77.96,33482.0,68.8413,68.8766,68.7706,68.8413,33482.0
2017-08-15 11:00:00,77.94,78.03,77.89,78.03,42488.0,68.8236,68.9031,68.7794,68.9031,42488.0
2017-08-15 11:30:00,78.03,78.17,78.0,78.05,76064.0,68.9031,69.0267,68.8766,68.9207,76064.0
2017-08-15 12:00:00,78.05,78.11,78.03,78.09,57465.0,68.9207,68.9737,68.9031,68.9561,57465.0
2017-08-15 12:30:00,78.08,78.1,78.03,78.06,35392.0,68.9472,68.9649,68.9031,68.9296,35392.0
2017-08-15 13:00:00,78.06,78.1,78.03,78.05,76260.0,68.9296,68.9649,68.9031,68.9207,76260.0
2017-08-15 13:30:00,78.04,78.06,77.86,78.03,160954.0,68.9119,68.9296,68.753,68.9031,160954.0
2017-08-15 14:00:00,78.02,78.22,78.02,78.19,74145.0,68.8942,69.0708,68.8942,69.0444,74145.0
2017-08-15 14:30:00,78.19,78.39,78.17,78.34,85990.0,69.0444,69.221,69.0267,69.1768,85990.0
2017-08-15 15:00:00,78.3,78.32,78.17,78.28,122132.0,69.1415,69.1592,69.0267,69.1238,122132.0
2017-08-15 15:30:00,78.28,78.28,78.08,78.11,174688.0,69.1238,69.1238,68.9472,68.9737,174688.0
2017-08-16 09:30:00,78.3,78.57,78.17,78.24,91803.0,69.1415,69.3799,69.0267,69.0885,91803.0
2017-08-16 10:00:00,78.24,78.3,78.13,78.16,63685.0,69.0885,69.1415,68.9914,69.0179,63685.0
2017-08-16 10:30:00,78.16,78.32,78.14,78.32,94811.0,69.0179,69.1592,69.0002,69.1592,94811.0
2017-08-16 11:00:00,78.32,78.38,78.0,78.03,63862.0,69.1592,69.2121,68.8766,68.9031,63862.0
2017-08-16 11:30:00,78.03,78.2,78.03,78.17,56697.0,68.9031,69.0532,68.9031,69.0267,56697.0
2017-08-16 12:00:00,78.17,78.23,78.16,78.17,37333.0,69.0267,69.0797,69.0179,69.0267,37333.0
2017-08-16 12:30:00,78.18,78.23,78.1,78.16,126042.0,69.0355,69.0797,68.9649,69.0179,126042.0
2017-08-16 13:00:00,78.16,78.21,78.11,78.18,34707.0,69.0179,69.062,68.9737,69.0355,34707.0
2017-08-16 13:30:00,78.18,78.26,78.12,78.19,61699.0,69.0355,69.1062,68.9825,69.0444,61699.0
2017-08-16 14:00:00,78.19,78.29,78.13,78.19,71181.0,69.0444,69.1327,68.9914,69.0444,71181.0
2017-08-16 14:30:00,78.19,78.34,78.14,78.31,73500.0,69.0444,69.1768,69.0002,69.1503,73500.0
2017-08-16 15:00:00,78.32,78.33,78.22,78.25,74431.0,69.1592,69.168,69.0708,69.0973,74431.0
2017-08-16 15:30:00,78.26,78.28,78.12,78.17,284936.0,69.1062,69.1238,68.9825,69.0267,284936.0
2017-08-17 09:30:00,78.15,78.62,78.05,78.05,83285.0,69.009,69.4241,68.9207,68.9207,83285.0
2017-08-17 10:00:00,77.98,78.15,77.89,78.0,131799.0,68.8589,69.009,68.7794,68.8766,131799.0
2017-08-17 10:30:00,78.0,78.07,77.88,77.97,60400.0,68.8766,68.9384,68.7706,68.8501,60400.0
2017-08-17 11:00:00,77.97,78.18,77.96,78.1,101875.0,68.8501,69.0355,68.8413,68.9649,101875.0
2017-08-17 11:30:00,78.1,78.12,77.81,77.82,73667.0,68.9649,68.9825,68.7088,68.7176,73667.0
2017-08-17 12:00:00,77.81,77.88,77.69,77.69,77824.0,68.7088,68.7706,68.6028,68.6028,77824.0
2017-08-17 12:30:00,77.72,77.76,77.66,77.7,72833.0,68.6293,68.6647,68.5764,68.6117,72833.0
2017-08-17 13:00:00,77.69,77.7,77.59,77.61,49573.0,68.6028,68.6117,68.5145,68.5322,49573.0
2017-08-17 13:30:00,77.6,77.69,77.53,77.6,46095.0,68.5234,68.6028,68.4616,68.5234,46095.0
2017-08-17 14:00:00,77.6,77.7,77.48,77.68,77740.0,68.5234,68.6117,68.4174,68.594,77740.0
2017-08-17 14:30:00,77.69,77.69,77.5,77.65,56271.0,68.6028,68.6028,68.4351,68.5675,56271.0
2017-08-17 15:00:00,77.65,77.66,77.44,77.5,100707.0,68.5675,68.5764,68.3821,68.4351,100707.0
2017-08-17 15:30:00,77.49,77.57,77.21,77.22,360326.0,68.4262,68.4969,68.179,68.1878,360326.0
2017-08-18 09:30:00,77.21,77.21,76.88,77.08,175872.0,68.179,68.179,67.8876,68.0642,175872.0
2017-08-18 10:00:00,77.08,77.23,77.03,77.09,57303.0,68.0642,68.1966,68.02,68.073,57303.0
2017-08-18 10:30:00,77.07,77.19,77.0,77.15,73076.0,68.0554,68.1613,67.9935,68.126,73076.0
2017-08-18 11:00:00,77.13,77.35,77.04,77.33,69570.0,68.1083,68.3026,68.0289,68.285,69570.0
2017-08-18 11:30:00,77.34,77.53,77.33,77.46,53646.0,68.2938,68.4616,68.285,68.3997,53646.0
2017-08-18 12:00:00,77.45,77.48,77.27,77.46,98648.0,68.3909,68.4174,68.232,68.3997,98648.0
2017-08-18 12:30:00,77.47,77.72,77.41,77.65,75503.0,68.4086,68.6293,68.3556,68.5675,75503.0
2017-08-18 13:00:00,77.65,77.88,77.58,77.74,91637.0,68.5675,68.7706,68.5057,68.647,91637.0
2017-08-18 13:30:00,77.74,77.74,77.63,77.65,56581.0,68.647,68.647,68.5499,68.5675,56581.0
2017-08-18 14:00:00,77.65,77.69,77.55,77.61,80752.0,68.5675,68.6028,68.4792,68.5322,80752.0
2017-08-18 14:30:00,77.61,77.7,77.45,77.47,113634.0,68.5322,68.6117,68.3909,68.4086,113634.0
2017-08-18 15:00:00,77.48,77.58,77.42,77.42,96699.0,68.4174,68.5057,68.3644,68.3644,96699.0
2017-08-18 15:30:00,77.43,77.53,77.32,77.34,216157.0,68.3733,68.4616,68.2761,68.2938,216157.0
2017-08-21 09:30:00,77.31,77.51,77.02,77.06,44975.0,68.2673,68.4439,68.0112,68.0465,44975.0
2017-08-21 10:00:00,77.05,77.34,76.98,77.33,32559.0,68.0377,68.2938,67.9759,68.285,32559.0
2017-08-21 10:30:00,77.32,77.38,77.23,77.24,47893.0,68.2761,68.3291,68.1966,68.2055,47893.0
2017-08-21 11:00:00,77.23,77.26,77.17,77.22,49974.0,68.1966,68.2231,68.1437,68.1878,49974.0
2017-08-21 11:30:00,77.21,77.31,77.2,77.3,45404.0,68.179,68.2673,68.1702,68.2585,45404.0
2017-08-21 12:00:00,77.31,77.43,77.25,77.42,36778.0,68.2673,68.3733,68.2143,68.3644,36778.0
2017-08-21 12:30:00,77.41,77.45,77.34,77.36,32850.0,68.3556,68.3909,68.2938,68.3114,32850.0
2017-08-21 13:00:00,77.36,77.4,77.28,77.37,39519.0,68.3114,68.3468,68.2408,68.3203,39519.0
2017-08-21 13:30:00,77.37,77.41,77.31,77.4,30094.0,68.3203,68.3556,68.2673,68.3468,30094.0
2017-08-21 14:00:00,77.4,77.47,77.37,77.45,43081.0,68.3468,68.4086,68.3203,68.3909,43081.0
2017-08-21 14:30:00,77.45,77.51,77.42,77.46,33703.0,68.3909,68.4439,68.3644,68.3997,33703.0
2017-08-21 15:00:00,77.46,77.51,77.42,77.5,76383.0,68.3997,68.4439,68.3644,68.4351,76383.0
2017-08-21 15:30:00,77.51,77.55,77.44,77.47,264452.0,68.4439,68.4792,68.3821,68.4086,264452.0
2017-08-22 09:30:00,77.74,78.11,77.54,77.61,124363.0,68.647,68.9737,68.4704,68.5322,124363.0
2017-08-22 10:00:00,77.63,77.86,77.63,77.86,25219.0,68.5499,68.753,68.5499,68.753,25219.0
2017-08-22 10:30:00,77.87,77.94,77.8,77.94,15179.0,68.7618,68.8236,68.7,68.8236,15179.0
2017-08-22 11:00:00,77.94,77.95,77.85,77.91,25630.0,68.8236,68.8324,68.7441,68.7971,25630.0
2017-08-22 11:30:00,77.92,78.03,77.92,78.0,34252.0,68.8059,68.9031,68.8059,68.8766,34252.0
2017-08-22 12:00:00,77.99,78.01,77.86,77.86,38304.0,68.8678,68.8854,68.753,68.753,38304.0
2017-08-22 12:30:00,77.86,77.88,77.78,77.87,35996.0,68.753,68.7706,68.6823,68.7618,35996.0
2017-08-22 13:00:00,77.86,77.96,77.86,77.94,30597.0,68.753,68.8413,68.753,68.8236,30597.0
2017-08-22 13:30:00,77.95,77.96,77.88,77.92,33223.0,68.8324,68.8413,68.7706,68.8059,33223.0
2017-08-22 14:00:00,77.92,78.0,77.91,77.99,49478.0,68.8059,68.8766,68.7971,68.8678,49478.0
2017-08-22 14:30:00,77.99,78.03,77.96,77.98,54094.0,68.8678,68.9031,68.8413,68.8589,54094.0
2017-08-22 15:00:00,77.98,78.06,77.98,78.06,68875.0,68.8589,68.9296,68.8589,68.9296,68875.0
2017-08-22 15:30:00,78.06,78.19,78.05,78.1,158994.0,68.9296,69.0444,68.9207,68.9649,158994.0
2017-08-23 09:30:00,77.8,77.9,77.57,77.62,55771.0,68.7,68.7883,68.4969,68.541,55771.0
2017-08-23 10:00:00,77.62,77.71,77.61,77.71,29333.0,68.541,68.6205,68.5322,68.6205,29333.0
2017-08-23 10:30:00,77.71,77.74,77.61,77.62,45641.0,68.6205,68.647,68.5322,68.541,45641.0
2017-08-23 11:00:00,77.63,77.64,77.51,77.57,41133.0,68.5499,68.5587,68.4439,68.4969,41133.0
2017-08-23 11:30:00,77.57,77.65,77.53,77.57,37953.0,68.4969,68.5675,68.4616,68.4969,37953.0
2017-08-23 12:00:00,77.59,77.62,77.47,77.47,40235.0,68.5145,68.541,68.4086,68.4086,40235.0
2017-08-23 12:30:00,77.48,77.5,77.4,77.48,34555.0,68.4174,68.4351,68.3468,68.4174,34555.0
2017-08-23 13:00:00,77.48,77.49,77.23,77.32,80853.0,68.4174,68.4262,68.1966,68.2761,80853.0
2017-08-23 13:30:00,77.33,77.33,77.2,77.24,38477.0,68.285,68.285,68.1702,68.2055,38477.0
2017-08-23 14:00:00,77.24,77.32,77.19,77.2,79392.0,68.2055,68.2761,68.1613,68.1702,79392.0
2017-08-23 14:30:00,77.19,77.34,77.19,77.31,59735.0,68.1613,68.2938,68.1613,68.2673,59735.0
2017-08-23 15:00:00,77.32,77.42,77.31,77.38,83047.0,68.2761,68.3644,68.2673,68.3291,83047.0
2017-08-23 15:30:00,77.38,77.38,77.16,77.16,259150.0,68.3291,68.3291,68.1348,68.1348,259150.0
2017-08-24 09:30:00,77.31,77.39,77.07,77.12,49895.0,68.2673,68.3379,68.0554,68.0995,49895.0
2017-08-24 10:00:00,77.15,77.17,76.99,77.14,34919.0,68.126,68.1437,67.9847,68.1172,34919.0
2017-08-24 10:30:00,77.14,77.43,77.14,77.35,31975.0,68.1172,68.3733,68.1172,68.3026,31975.0
2017-08-24 11:00:00,77.34,77.36,77.07,77.17,47064.0,68.2938,68.3114,68.0554,68.1437,47064.0
2017-08-24 11:30:00,77.13,77.23,77.04,77.21,30248.0,68.1083,68.1966,68.0289,68.179,30248.0
2017-08-24 12:00:00,77.23,77.29,77.19,77.19,22443.0,68.1966,68.2496,68.1613,68.1613,22443.0
2017-08-24 12:30:00,77.2,77.2,77.07,77.11,20874.0,68.1702,68.1702,68.0554,68.0907,20874.0
2017-08-24 13:00:00,77.1,77.22,77.09,77.15,31802.0,68.0819,68.1878,68.073,68.126,31802.0
2017-08-24 13:30:00,77.14,77.2,77.13,77.17,26935.0,68.1172,68.1702,68.1083,68.1437,26935.0
2017-08-24 14:00:00,77.17,77.19,77.09,77.09,38558.0,68.1437,68.1613,68.073,68.073,38558.0
2017-08-24 14:30:00,77.08,77.12,77.07,77.11,30718.0,68.0642,68.0995,68.0554,68.0907,30718.0
2017-08-24 15:00:00,77.11,77.11,77.02,77.04,65224.0,68.0907,68.0907,68.0112,68.0289,65224.0
2017-08-24 15:30:00,77.05,77.06,76.85,76.87,201249.0,68.0377,68.0465,67.8611,67.8788,201249.0
2017-08-25 09:30:00,77.21,77.37,76.91,77.2,132211.0,68.179,68.3203,67.9141,68.1702,132211.0
2017-08-25 10:00:00,77.2,77.46,77.2,77.26,142691.0,68.1702,68.3997,68.1702,68.2231,142691.0
2017-08-25 10:30:00,77.23,77.27,77.01,77.03,60731.0,68.1966,68.232,68.0024,68.02,60731.0
2017-08-25 11:00:00,77.02,77.1,76.94,76.99,70013.0,68.0112,68.0819,67.9406,67.9847,70013.0
2017-08-25 11:30:00,76.98,77.1,76.93,77.03,35237.0,67.9759,68.0819,67.9317,68.02,35237.0
2017-08-25 12:00:00,77.03,77.18,77.01,77.11,40573.0,68.02,68.1525,68.0024,68.0907,40573.0
2017-08-25 12:30:00,77.12,77.17,77.08,77.15,36643.0,68.0995,68.1437,68.0642,68.126,36643.0
2017-08-25 13:00:00,77.15,77.17,77.1,77.17,34021.0,68.126,68.1437,68.0819,68.1437,34021.0
2017-08-25 13:30:00,77.17,77.17,77.1,77.12,45023.0,68.1437,68.1437,68.0819,68.0995,45023.0
2017-08-25 14:00:00,77.12,77.19,77.11,77.13,52902.0,68.0995,68.1613,68.0907,68.1083,52902.0
2017-08-25 14:30:00,77.13,77.2,77.13,77.2,40968.0,68.1083,68.1702,68.1083,68.1702,40968.0
2017-08-25 15:00:00,77.2,77.3,77.15,77.25,76051.0,68.1702,68.2585,68.126,68.2143,76051.0
2017-08-25 15:30:00,77.26,77.26,77.0,77.03,232708.0,68.2231,68.2231,67.9935,68.02,232708.0
2017-08-28 09:30:00,77.12,77.44,76.98,77.07,83313.0,68.0995,68.3821,67.9759,68.0554,83313.0
2017-08-28 10:00:00,77.08,77.51,77.05,77.44,114088.0,68.0642,68.4439,68.0377,68.3821,114088.0
2017-08-28 10:30:00,77.46,77.63,77.4,77.61,80513.0,68.3997,68.5499,68.3468,68.5322,80513.0
2017-08-28 11:00:00,77.6,77.71,77.46,77.47,67221.0,68.5234,68.6205,68.3997,68.4086,67221.0
2017-08-28 11:30:00,77.45,77.59,77.45,77.55,44721.0,68.3909,68.5145,68.3909,68.4792,44721.0
2017-08-28 12:00:00,77.52,77.58,77.39,77.49,48626.0,68.4527,68.5057,68.3379,68.4262,48626.0
2017-08-28 12:30:00,77.5,77.51,77.38,77.41,24106.0,68.4351,68.4439,68.3291,68.3556,24106.0
2017-08-28 13:00:00,77.4,77.45,77.36,77.36,28101.0,68.3468,68.3909,68.3114,68.3114,28101.0
2017-08-28 13:30:00,77.37,77.52,77.36,77.51,69048.0,68.3203,68.4527,68.3114,68.4439,69048.0
2017-08-28 14:00:00,77.51,77.58,77.44,77.5,62277.0,68.4439,68.5057,68.3821,68.4351,62277.0
2017-08-28 14:30:00,77.48,77.55,77.38,77.39,52639.0,68.4174,68.4792,68.3291,68.3379,52639.0
2017-08-28 15:00:00,77.39,77.49,77.38,77.45,60734.0,68.3379,68.4262,68.3291,68.3909,60734.0
2017-08-28 15:30:00,77.45,77.51,77.3,77.39,368843.0,68.3909,68.4439,68.2585,68.3379,368843.0
2017-08-29 09:30:00,77.01,77.63,76.76,77.5,117427.0,68.0024,68.5499,67.7816,68.4351,117427.0
2017-08-29 10:00:00,77.48,77.51,77.22,77.27,67590.0,68.4174,68.4439,68.1878,68.232,67590.0
2017-08-29 10:30:00,77.28,77.34,77.15,77.28,63913.0,68.2408,68.2938,68.126,68.2408,63913.0
2017-08-29 11:00:00,77.28,77.31,77.2,77.24,76259.0,68.2408,68.2673,68.1702,68.2055,76259.0
2017-08-29 11:30:00,77.24,77.29,77.18,77.23,46515.0,68.2055,68.2496,68.1525,68.1966,46515.0
2017-08-29 12:00:00,77.23,77.23,76.94,76.97,51798.0,68.1966,68.1966,67.9406,67.9671,51798.0
2017-08-29 12:30:00,76.97,77.07,76.95,76.98,52658.0,67.9671,68.0554,67.9494,67.9759,52658.0
2017-08-29 13:00:00,76.98,76.99,76.79,76.8,37569.0,67.9759,67.9847,67.8081,67.8169,37569.0
2017-08-29 13:30:00,76.83,76.84,76.7,76.74,49638.0,67.8434,67.8523,67.7286,67.764,49638.0
2017-08-29 14:00:00,76.72,76.81,76.68,76.79,53992.0,67.7463,67.8258,67.711,67.8081,53992.0
2017-08-29 14:30:00,76.78,76.97,76.77,76.89,32866.0,67.7993,67.9671,67.7905,67.8964,32866.0
2017-08-29 15:00:00,76.89,77.02,76.87,76.98,49557.0,67.8964,68.0112,67.8788,67.9759,49557.0
2017-08-29 15:30:00,76.97,77.02,76.91,76.99,176542.0,67.9671,68.0112,67.9141,67.9847,176542.0
2017-08-30 09:30:00,76.92,77.21,76.92,77.18,41296.0,67.9229,68.179,67.9229,68.1525,41296.0
2017-08-30 10:00:00,77.19,77.45,77.16,77.34,94817.0,68.1613,68.3909,68.1348,68.2938,94817.0
2017-08-30 10:30:00,77.34,77.66,77.33,77.43,125152.0,68.2938,68.5764,68.285,68.3733,125152.0
2017-08-30 11:00:00,77.42,77.6,77.38,77.59,153717.0,68.3644,68.5234,68.3291,68.5145,153717.0
2017-08-30 11:30:00,77.57,77.57,77.37,77.45,27426.0,68.4969,68.4969,68.3203,68.3909,27426.0
2017-08-30 12:00:00,77.45,77.45,77.18,77.21,37567.0,68.3909,68.3909,68.1525,68.179,37567.0
2017-08-30 12:30:00,77.22,77.48,77.22,77.47,42640.0,68.1878,68.4174,68.1878,68.4086,42640.0
2017-08-30 13:00:00,77.49,77.54,77.43,77.53,30327.0,68.4262,68.4704,68.3733,68.4616,30327.0
2017-08-30 13:30:00,77.51,77.67,77.51,77.67,61631.0,68.4439,68.5852,68.4439,68.5852,61631.0
2017-08-30 14:00:00,77.67,77.68,77.46,77.51,50969.0,68.5852,68.594,68.3997,68.4439,50969.0
2017-08-30 14:30:00,77.51,77.65,77.51,77.65,55543.0,68.4439,68.5675,68.4439,68.5675,55543.0
2017-08-30 15:00:00,77.64,77.64,77.46,77.48,58098.0,68.5587,68.5587,68.3997,68.4174,58098.0
2017-08-30 15:30:00,77.48,77.5,77.26,77.37,165968.0,68.4174,68.4351,68.2231,68.3203,165968.0
2017-08-31 09:30:00,77.66,78.06,77.63,77.95,165553.0,68.5764,68.9296,68.5499,68.8324,165553.0
2017-08-31 10:00:00,77.96,78.14,77.86,78.0,112221.0,68.8413,69.0002,68.753,68.8766,112221.0
2017-08-31 10:30:00,78.01,78.02,77.79,77.84,153191.0,68.8854,68.8942,68.6911,68.7353,153191.0
2017-08-31 11:00:00,77.84,77.93,77.8,77.86,42257.0,68.7353,68.8148,68.7,68.753,42257.0
2017-08-31 11:30:00,77.85,77.9,77.7,77.85,46112.0,68.7441,68.7883,68.6117,68.7441,46112.0
2017-08-31 12:00:00,77.86,77.96,77.84,77.92,27282.0,68.753,68.8413,68.7353,68.8059,27282.0
2017-08-31 12:30:00,77.91,77.91,77.75,77.79,31663.0,68.7971,68.7971,68.6558,68.6911,31663.0
2017-08-31 13:00:00,77.79,77.85,77.7,77.85,41369.0,68.6911,68.7441,68.6117,68.7441,41369.0
2017-08-31 13:30:00,77.85,77.88,77.79,77.88,35158.0,68.7441,68.7706,68.6911,68.7706,35158.0
2017-08-31 14:00:00,77.88,77.88,77.74,77.81,47743.0,68.7706,68.7706,68.647,68.7088,47743.0
2017-08-31 14:30:00,77.82,77.94,77.81,77.94,46757.0,68.7176,68.8236,68.7088,68.8236,46757.0
2017-08-31 15:00:00,77.94,78.16,77.92,78.16,87010.0,68.8236,69.0179,68.8059,69.0179,87010.0
2017-08-31 15:30:00,78.16,78.18,78.0,78.05,341880.0,69.0179,69.0355,68.8766,68.9207,341880.0
2017-09-01 09:30:00,78.06,78.21,77.92,78.05,84312.0,68.9296,69.062,68.8059,68.9207,84312.0
2017-09-01 10:00:00,78.06,78.21,77.98,78.18,59706.0,68.9296,69.062,68.8589,69.0355,59706.0
2017-09-01 10:30:00,78.21,78.27,78.1,78.25,59576.0,69.062,69.115,68.9649,69.0973,59576.0
2017-09-01 11:00:00,78.24,78.38,78.19,78.33,98281.0,69.0885,69.2121,69.0444,69.168,98281.0
2017-09-01 11:30:00,78.33,78.35,78.07,78.12,61077.0,69.168,69.1856,68.9384,68.9825,61077.0
2017-09-01 12:00:00,78.12,78.15,78.09,78.13,33590.0,68.9825,69.009,68.9561,68.9914,33590.0
2017-09-01 12:30:00,78.14,78.14,78.09,78.14,28848.0,69.0002,69.0002,68.9561,69.0002,28848.0
2017-09-01 13:00:00,78.14,78.16,78.04,78.07,21568.0,69.0002,69.0179,68.9119,68.9384,21568.0
2017-09-01 13:30:00,78.07,78.1,77.97,77.97,32243.0,68.9384,68.9649,68.8501,68.8501,32243.0
2017-09-01 14:00:00,77.98,78.0,77.92,77.95,41510.0,68.8589,68.8766,68.8059,68.8324,41510.0
2017-09-01 14:30:00,77.96,77.98,77.67,77.67,120373.0,68.8413,68.8589,68.5852,68.5852,120373.0
2017-09-01 15:00:00,77.67,77.83,77.63,77.82,120256.0,68.5852,68.7265,68.5499,68.7176,120256.0
2017-09-01 15:30:00,77.81,77.92,77.8,77.84,196668.0,68.7088,68.8059,68.7,68.7353,196668.0
2017-09-05 09:30:00,77.57,77.73,77.4,77.73,64437.0,68.4969,68.6382,68.3468,68.6382,64437.0
2017-09-05 10:00:00,77.74,78.02,77.69,78.0,187865.0,68.647,68.8942,68.6028,68.8766,187865.0
2017-09-05 10:30:00,78.0,78.32,77.98,78.25,203918.0,68.8766,69.1592,68.8589,69.0973,203918.0
2017-09-05 11:00:00,78.25,78.45,78.23,78.41,157397.0,69.0973,69.2739,69.0797,69.2386,157397.0
2017-09-05 11:30:00,78.41,78.58,78.4,78.56,238038.0,69.2386,69.3887,69.2298,69.3711,238038.0
2017-09-05 12:00:00,78.54,78.55,78.03,78.07,102420.0,69.3534,69.3623,68.9031,68.9384,102420.0
2017-09-05 12:30:00,78.06,78.07,77.83,77.92,121095.0,68.9296,68.9384,68.7265,68.8059,121095.0
2017-09-05 13:00:00,77.92,77.94,77.74,77.87,54795.0,68.8059,68.8236,68.647,68.7618,54795.0
2017-09-05 13:30:00,77.87,77.87,77.76,77.82,43042.0,68.7618,68.7618,68.6647,68.7176,43042.0
2017-09-05 14:00:00,77.83,77.97,77.83,77.96,59366.0,68.7265,68.8501,68.7265,68.8413,59366.0
2017-09-05 14:30:00,77.95,78.02,77.87,77.9,99000.0,68.8324,68.8942,68.7618,68.7883,99000.0
2017-09-05 15:00:00,77.92,78.01,77.8,78.0,125016.0,68.8059,68.8854,68.7,68.8766,125016.0
2017-09-05 15:30:00,78.0,78.16,77.97,78.1,462893.0,68.8766,69.0179,68.8501,68.9649,462893.0
2017-09-06 09:30:00,78.42,78.6,78.19,78.45,131472.0,69.2475,69.4064,69.0444,69.2739,131472.0
2017-09-06 10:00:00,78.49,78.91,78.46,78.87,255673.0,69.3093,69.6801,69.2828,69.6448,255673.0
2017-09-06 10:30:00,78.88,78.89,78.7,78.73,125160.0,69.6537,69.6625,69.4947,69.5212,125160.0
2017-09-06 11:00:00,78.75,78.88,78.73,78.87,127315.0,69.5389,69.6537,69.5212,69.6448,127315.0
2017-09-06 11:30:00,78.86,78.99,78.76,78.82,106520.0,69.636,69.7508,69.5477,69.6007,106520.0
2017-09-06 12:00:00,78.81,78.85,78.72,78.82,76196.0,69.5918,69.6272,69.5124,69.6007,76196.0
2017-09-06 12:30:00,78.8,78.9,78.71,78.85,68306.0,69.583,69.6713,69.5035,69.6272,68306.0
2017-09-06 13:00:00,78.83,78.99,78.83,78.97,55578.0,69.6095,69.7508,69.6095,69.7331,55578.0
2017-09-06 13:30:00,78.98,79.17,78.98,79.16,94570.0,69.742,69.9097,69.742,69.9009,94570.0
2017-09-06 14:00:00,79.16,79.29,79.09,79.14,253555.0,69.9009,70.0157,69.8391,69.8832,253555.0
2017-09-06 14:30:00,79.13,79.2,79.05,79.06,83207.0,69.8744,69.9362,69.8038,69.8126,83207.0
2017-09-06 15:00:00,79.04,79.18,79.0,79.18,146774.0,69.7949,69.9186,69.7596,69.9186,146774.0
2017-09-06 15:30:00,79.17,79.18,78.94,78.98,394858.0,69.9097,69.9186,69.7066,69.742,394858.0
2017-09-07 09:30:00,79.03,79.43,79.02,79.16,213161.0,69.7861,70.1393,69.7773,69.9009,213161.0
2017-09-07 10:00:00,79.17,79.21,78.83,78.86,335649.0,69.9097,69.9451,69.6095,69.636,335649.0
2017-09-07 10:30:00,78.87,79.14,78.78,79.02,219862.0,69.6448,69.8832,69.5653,69.7773,219862.0
2017-09-07 11:00:00,79.03,79.15,78.95,79.04,108670.0,69.7861,69.8921,69.7155,69.7949,108670.0
2017-09-07 11:30:00,79.02,79.1,78.99,79.0,177033.0,69.7773,69.8479,69.7508,69.7596,177033.0
2017-09-07 12:00:00,78.99,79.0,78.6,78.67,126429.0,69.7508,69.7596,69.4064,69.4682,126429.0
2017-09-07 12:30:00,78.67,78.75,78.52,78.53,74359.0,69.4682,69.5389,69.3358,69.3446,74359.0
2017-09-07 13:00:00,78.52,78.53,78.35,78.37,81815.0,69.3358,69.3446,69.1856,69.2033,81815.0
2017-09-07 13:30:00,78.37,78.67,78.36,78.67,66634.0,69.2033,69.4682,69.1945,69.4682,66634.0
2017-09-07 14:00:00,78.67,78.76,78.64,78.66,102759.0,69.4682,69.5477,69.4417,69.4594,102759.0
2017-09-07 14:30:00,78.65,78.76,78.58,78.72,139289.0,69.4506,69.5477,69.3887,69.5124,139289.0
2017-09-07 15:00:00,78.72,78.86,78.69,78.78,174963.0,69.5124,69.636,69.4859,69.5653,174963.0
2017-09-07 15:30:00,78.78,78.91,78.77,78.83,357914.0,69.5653,69.6801,69.5565,69.6095,357914.0
2017-09-08 09:30:00,78.79,79.28,78.67,79.28,113235.0,69.5742,70.0069,69.4682,70.0069,113235.0
2017-09-08 10:00:00,79.38,80.15,79.33,80.15,296547.0,70.0952,70.7751,70.051,70.7751,296547.0
2017-09-08 10:30:00,80.13,80.89,79.99,80.65,267230.0,70.7574,71.4285,70.6338,71.2166,267230.0
2017-09-08 11:00:00,80.63,80.87,80.43,80.87,253304.0,71.199,71.4109,71.0224,71.4109,253304.0
2017-09-08 11:30:00,80.86,81.38,80.79,81.34,373788.0,71.4021,71.8612,71.3402,71.8259,373788.0
2017-09-08 12:00:00,81.35,81.81,81.26,81.63,174766.0,71.8347,72.2409,71.7553,72.082,174766.0
2017-09-08 12:30:00,81.64,82.31,81.63,82.28,359894.0,72.0908,72.6825,72.082,72.656,359894.0
2017-09-08 13:00:00,82.28,82.3,81.55,81.77,198686.0,72.656,72.6736,72.0114,72.2056,198686.0
2017-09-08 13:30:00,81.78,81.83,81.64,81.69,161875.0,72.2144,72.2586,72.0908,72.135,161875.0
2017-09-08 14:00:00,81.7,82.03,81.7,81.96,157223.0,72.1438,72.4352,72.1438,72.3734,157223.0
2017-09-08 14:30:00,81.97,82.05,81.79,81.93,235573.0,72.3822,72.4529,72.2233,72.3469,235573.0
2017-09-08 15:00:00,81.92,82.33,81.87,82.23,324753.0,72.3381,72.7001,72.2939,72.6118,324753.0
2017-09-08 15:30:00,82.23,82.23,81.89,81.96,670117.0,72.6118,72.6118,72.3116,72.3734,670117.0
2017-09-11 09:30:00,81.5,82.86,81.49,82.03,270406.0,71.9672,73.1681,71.9584,72.4352,270406.0
2017-09-11 10:00:00,82.04,82.11,81.78,82.09,163480.0,72.444,72.5058,72.2144,72.4882,163480.0
2017-09-11 10:30:00,82.06,82.07,81.67,81.83,171850.0,72.4617,72.4705,72.1173,72.2586,171850.0
2017-09-11 11:00:00,81.84,81.86,81.26,81.45,212914.0,72.2674,72.2851,71.7553,71.923,212914.0
2017-09-11 11:30:00,81.45,81.5,81.12,81.2,178971.0,71.923,71.9672,71.6316,71.7023,178971.0
2017-09-11 12:00:00,81.18,81.24,80.81,81.1,244841.0,71.6846,71.7376,71.3579,71.614,244841.0
2017-09-11 12:30:00,81.12,81.27,81.06,81.15,128066.0,71.6316,71.7641,71.5787,71.6581,128066.0
2017-09-11 13:00:00,81.16,81.49,81.11,81.25,186416.0,71.667,71.9584,71.6228,71.7464,186416.0
2017-09-11 13:30:00,81.24,81.32,81.1,81.15,136273.0,71.7376,71.8083,71.614,71.6581,136273.0
2017-09-11 14:00:00,81.14,81.15,80.73,80.74,210357.0,71.6493,71.6581,71.2873,71.2961,210357.0
2017-09-11 14:30:00,80.74,81.14,80.74,81.06,162519.0,71.2961,71.6493,71.2961,71.5787,162519.0
2017-09-11 15:00:00,81.07,81.15,80.98,81.02,486872.0,71.5875,71.6581,71.508,71.5433,486872.0
2017-09-11 15:30:00,81.03,81.21,80.92,81.2,638484.0,71.5522,71.7111,71.455,71.7023,638484.0
2017-09-12 09:30:00,81.39,81.7,81.01,81.24,142055.0,71.8701,72.1438,71.5345,71.7376,142055.0
2017-09-12 10:00:00,81.21,81.35,81.14,81.29,63984.0,71.7111,71.8347,71.6493,71.7818,63984.0
2017-09-12 10:30:00,81.3,81.32,81.13,81.32,128785.0,71.7906,71.8083,71.6405,71.8083,128785.0
2017-09-12 11:00:00,81.31,81.49,81.27,81.3,93640.0,71.7994,71.9584,71.7641,71.7906,93640.0
2017-09-12 11:30:00,81.27,81.55,81.27,81.45,67957.0,71.7641,72.0114,71.7641,71.923,67957.0
2017-09-12 12:00:00,81.45,81.5,81.33,81.43,47562.0,71.923,71.9672,71.8171,71.9054,47562.0
2017-09-12 12:30:00,81.45,81.54,81.31,81.51,53462.0,71.923,72.0025,71.7994,71.976,53462.0
2017-09-12 13:00:00,81.52,81.54,81.36,81.42,55515.0,71.9849,72.0025,71.8436,71.8966,55515.0
2017-09-12 13:30:00,81.4,81.44,81.31,81.38,50188.0,71.8789,71.9142,71.7994,71.8612,50188.0
2017-09-12 14:00:00,81.37,81.56,81.23,81.56,149885.0,71.8524,72.0202,71.7288,72.0202,149885.0
2017-09-12 14:30:00,81.53,81.64,81.49,81.64,48076.0,71.9937,72.0908,71.9584,72.0908,48076.0
2017-09-12 15:00:00,81.65,81.94,81.62,81.94,125267.0,72.0997,72.3557,72.0732,72.3557,125267.0
2017-09-12 15:30:00,81.94,81.94,81.72,81.77,413933.0,72.3557,72.3557,72.1615,72.2056,413933.0
2017-09-13 09:30:00,81.42,81.67,81.36,81.52,158894.0,71.8966,72.1173,71.8436,71.9849,158894.0
2017-09-13 10:00:00,81.54,81.63,81.24,81.63,98711.0,72.0025,72.082,71.7376,72.082,98711.0
2017-09-13 10:30:00,81.64,81.73,81.54,81.61,93626.0,72.0908,72.1703,72.0025,72.0643,93626.0
2017-09-13 11:00:00,81.61,81.62,81.37,81.42,100002.0,72.0643,72.0732,71.8524,71.8966,100002.0
2017-09-13 11:30:00,81.41,81.42,81.31,81.31,92028.0,71.8877,71.8966,71.7994,71.7994,92028.0
2017-09-13 12:00:00,81.31,81.59,81.25,81.56,66923.0,71.7994,72.0467,71.7464,72.0202,66923.0
2017-09-13 12:30:00,81.58,81.73,81.55,81.62,54280.0,72.0378,72.1703,72.0114,72.0732,54280.0
2017-09-13 13:00:00,81.62,81.76,81.62,81.66,48807.0,72.0732,72.1968,72.0732,72.1085,48807.0
2017-09-13 13:30:00,81.65,81.68,81.57,81.61,61364.0,72.0997,72.1261,72.029,72.0643,61364.0
2017-09-13 14:00:00,81.6,81.82,81.58,81.67,77049.0,72.0555,72.2498,72.0378,72.1173,77049.0
2017-09-13 14:30:00,81.69,81.84,81.69,81.82,91520.0,72.135,72.2674,72.135,72.2498,91520.0
2017-09-13 15:00:00,81.8,81.87,81.67,81.67,189225.0,72.2321,72.2939,72.1173,72.1173,189225.0
2017-09-13 15:30:00,81.68,81.76,81.56,81.75,351127.0,72.1261,72.1968,72.0202,72.188,351127.0
2017-09-14 09:30:00,81.64,81.67,80.98,81.27,332900.0,72.0908,72.1173,71.508,71.7641,332900.0
2017-09-14 10:00:00,81.21,81.27,80.63,80.83,520088.0,71.7111,71.7641,71.199,71.3756,520088.0
2017-09-14 10:30:00,80.82,80.84,80.56,80.73,487788.0,71.3667,71.3844,71.1371,71.2873,487788.0
2017-09-14 11:00:00,80.73,80.95,80.71,80.95,123445.0,71.2873,71.4815,71.2696,71.4815,123445.0
2017-09-14 11:30:00,80.92,81.09,80.9,81.03,89066.0,71.455,71.6052,71.4374,71.5522,89066.0
2017-09-14 12:00:00,81.03,81.06,80.73,80.82,78830.0,71.5522,71.5787,71.2873,71.3667,78830.0
2017-09-14 12:30:00,80.83,81.19,80.76,81.16,110787.0,71.3756,71.6935,71.3138,71.667,110787.0
2017-09-14 13:00:00,81.17,81.23,81.09,81.1,70806.0,71.6758,71.7288,71.6052,71.614,70806.0
2017-09-14 13:30:00,81.1,81.11,80.9,80.97,62456.0,71.614,71.6228,71.4374,71.4992,62456.0
2017-09-14 14:00:00,80.96,81.07,80.84,80.84,83778.0,71.4904,71.5875,71.3844,71.3844,83778.0
2017-09-14 14:30:00,80.85,80.86,80.74,80.77,108642.0,71.3932,71.4021,71.2961,71.3226,108642.0
2017-09-14 15:00:00,80.78,81.01,80.76,80.94,129025.0,71.3314,71.5345,71.3138,71.4727,129025.0
2017-09-14 15:30:00,80.94,81.21,80.88,81.2,554606.0,71.4727,71.7111,71.4197,71.7023,554606.0
2017-09-15 09:30:00,81.29,81.47,81.07,81.19,543690.0,71.7818,71.9407,71.5875,71.6935,543690.0
2017-09-15 10:00:00,81.17,81.25,81.05,81.18,71821.0,71.6758,71.7464,71.5698,71.6846,71821.0
2017-09-15 10:30:00,81.17,81.34,81.02,81.12,79359.0,71.6758,71.8259,71.5433,71.6316,79359.0
2017-09-15 11:00:00,81.12,81.31,81.05,81.26,121394.0,71.6316,71.7994,71.5698,71.7553,121394.0
2017-09-15 11:30:00,81.27,81.41,81.27,81.4,49682.0,71.7641,71.8877,71.7641,71.8789,49682.0
2017-09-15 12:00:00,81.39,81.41,81.24,81.29,50942.0,71.8701,71.8877,71.7376,71.7818,50942.0
2017-09-15 12:30:00,81.29,81.44,81.28,81.42,48141.0,71.7818,71.9142,71.7729,71.8966,48141.0
2017-09-15 13:00:00,81.42,81.43,81.34,81.35,35192.0,71.8966,71.9054,71.8259,71.8347,35192.0
2017-09-15 13:30:00,81.36,81.47,81.36,81.39,47002.0,71.8436,71.9407,71.8436,71.8701,47002.0
2017-09-15 14:00:00,81.39,81.45,81.36,81.43,79367.0,71.8701,71.923,71.8436,71.9054,79367.0
2017-09-15 14:30:00,81.43,81.44,81.14,81.14,122835.0,71.9054,71.9142,71.6493,71.6493,122835.0
2017-09-15 15:00:00,81.16,81.16,81.06,81.09,97973.0,71.667,71.667,71.5787,71.6052,97973.0
2017-09-15 15:30:00,81.1,81.33,81.09,81.32,828231.0,71.614,71.8171,71.6052,71.8083,828231.0
2017-09-18 09:30:00,81.41,81.55,81.1,81.32,114336.0,71.8877,72.0114,71.614,71.8083,114336.0
2017-09-18 10:00:00,81.32,81.32,81.03,81.1,84770.0,71.8083,71.8083,71.5522,71.614,84770.0
2017-09-18 10:30:00,81.09,81.21,80.94,81.18,508284.0,71.6052,71.7111,71.4727,71.6846,508284.0
2017-09-18 11:00:00,81.13,81.51,81.12,81.35,167036.0,71.6405,71.976,71.6316,71.8347,167036.0
2017-09-18 11:30:00,81.35,81.5,81.26,81.36,54173.0,71.8347,71.9672,71.7553,71.8436,54173.0
2017-09-18 12:00:00,81.37,81.4,81.29,81.32,50728.0,71.8524,71.8789,71.7818,71.8083,50728.0
2017-09-18 12:30:00,81.32,81.36,81.23,81.28,45178.0,71.8083,71.8436,71.7288,71.7729,45178.0
2017-09-18 13:00:00,81.29,81.38,81.2,81.37,58146.0,71.7818,71.8612,71.7023,71.8524,58146.0
2017-09-18 13:30:00,81.36,81.36,81.22,81.26,53049.0,71.8436,71.8436,71.7199,71.7553,53049.0
2017-09-18 14:00:00,81.26,81.39,81.22,81.38,78152.0,71.7553,71.8701,71.7199,71.8612,78152.0
2017-09-18 14:30:00,81.39,81.47,81.27,81.4,77431.0,71.8701,71.9407,71.7641,71.8789,77431.0
2017-09-18 15:00:00,81.4,81.5,81.35,81.5,91907.0,71.8789,71.9672,71.8347,71.9672,91907.0
2017-09-18 15:30:00,81.5,81.55,81.44,81.46,224243.0,71.9672,72.0114,71.9142,71.9319,224243.0
2017-09-19 09:30:00,81.57,81.92,81.42,81.89,67325.0,72.029,72.3381,71.8966,72.3116,67325.0
2017-09-19 10:00:00,81.89,81.92,81.65,81.69,56044.0,72.3116,72.3381,72.0997,72.135,56044.0
2017-09-19 10:30:00,81.71,81.75,81.49,81.5,69138.0,72.1526,72.188,71.9584,71.9672,69138.0
2017-09-19 11:00:00,81.5,81.79,81.46,81.7,63357.0,71.9672,72.2233,71.9319,72.1438,63357.0
2017-09-19 11:30:00,81.72,81.75,81.52,81.54,153254.0,72.1615,72.188,71.9849,72.0025,153254.0
2017-09-19 12:00:00,81.54,81.58,81.42,81.58,52009.0,72.0025,72.0378,71.8966,72.0378,52009.0
2017-09-19 12:30:00,81.61,81.65,81.5,81.6,44817.0,72.0643,72.0997,71.9672,72.0555,44817.0
2017-09-19 13:00:00,81.6,81.68,81.56,81.67,40210.0,72.0555,72.1261,72.0202,72.1173,40210.0
2017-09-19 13:30:00,81.68,81.79,81.66,81.74,44963.0,72.1261,72.2233,72.1085,72.1791,44963.0
2017-09-19 14:00:00,81.75,81.91,81.75,81.76,77548.0,72.188,72.3292,72.188,72.1968,77548.0
2017-09-19 14:30:00,81.76,81.88,81.75,81.77,70159.0,72.1968,72.3028,72.188,72.2056,70159.0
2017-09-19 15:00:00,81.77,81.93,81.76,81.89,100547.0,72.2056,72.3469,72.1968,72.3116,100547.0
2017-09-19 15:30:00,81.89,81.89,81.73,81.78,191218.0,72.3116,72.3116,72.1703,72.2144,191218.0
2017-09-20 09:30:00,81.88,82.25,81.77,81.85,54925.0,72.3028,72.6295,72.2056,72.2763,54925.0
2017-09-20 10:00:00,81.87,82.22,81.75,82.22,103707.0,72.2939,72.603,72.188,72.603,103707.0
2017-09-20 10:30:00,82.21,82.39,82.11,82.37,187662.0,72.5942,72.7531,72.5058,72.7354,187662.0
2017-09-20 11:00:00,82.37,82.52,82.31,82.46,70052.0,72.7354,72.8679,72.6825,72.8149,70052.0
2017-09-20 11:30:00,82.46,82.48,82.24,82.28,57977.0,72.8149,72.8326,72.6206,72.656,57977.0
2017-09-20 12:00:00,82.28,82.39,82.27,82.3,30196.0,72.656,72.7531,72.6471,72.6736,30196.0
2017-09-20 12:30:00,82.3,82.32,82.22,82.25,59611.0,72.6736,72.6913,72.603,72.6295,59611.0
2017-09-20 13:00:00,82.23,82.3,82.17,82.27,42031.0,72.6118,72.6736,72.5588,72.6471,42031.0
2017-09-20 13:30:00,82.26,82.34,82.21,82.29,39771.0,72.6383,72.7089,72.5942,72.6648,39771.0
2017-09-20 14:00:00,82.27,82.42,82.22,82.33,77863.0,72.6471,72.7796,72.603,72.7001,77863.0
2017-09-20 14:30:00,82.34,82.51,82.27,82.5,94588.0,72.7089,72.8591,72.6471,72.8502,94588.0
2017-09-20 15:00:00,82.48,82.5,82.32,82.48,149071.0,72.8326,72.8502,72.6913,72.8326,149071.0
2017-09-20 15:30:00,82.49,82.65,82.39,82.59,308757.0,72.8414,72.9827,72.7531,72.9297,308757.0
2017-09-21 09:30:00,82.57,82.8,81.91,82.43,122053.0,72.912,73.1151,72.3292,72.7884,122053.0
2017-09-21 10:00:00,82.44,82.5,82.19,82.41,164152.0,72.7972,72.8502,72.5765,72.7708,164152.0
2017-09-21 10:30:00,82.4,82.51,82.25,82.32,76119.0,72.7619,72.8591,72.6295,72.6913,76119.0
2017-09-21 11:00:00,82.32,82.39,82.27,82.3,58632.0,72.6913,72.7531,72.6471,72.6736,58632.0
2017-09-21 11:30:00,82.31,82.45,82.28,82.36,130229.0,72.6825,72.8061,72.656,72.7266,130229.0
2017-09-21 12:00:00,82.36,82.39,82.28,82.31,54434.0,72.7266,72.7531,72.656,72.6825,54434.0
2017-09-21 12:30:00,82.29,82.33,82.28,82.3,74996.0,72.6648,72.7001,72.656,72.6736,74996.0
2017-09-21 13:00:00,82.3,82.33,82.27,82.32,59779.0,72.6736,72.7001,72.6471,72.6913,59779.0
2017-09-21 13:30:00,82.33,82.33,82.28,82.31,77151.0,72.7001,72.7001,72.656,72.6825,77151.0
2017-09-21 14:00:00,82.32,82.4,82.28,82.39,109184.0,72.6913,72.7619,72.656,72.7531,109184.0
2017-09-21 14:30:00,82.39,82.4,82.28,82.37,41359.0,72.7531,72.7619,72.656,72.7354,41359.0
2017-09-21 15:00:00,82.37,82.5,82.35,82.45,78827.0,72.7354,72.8502,72.7178,72.8061,78827.0
2017-09-21 15:30:00,82.45,82.51,82.34,82.34,347788.0,72.8061,72.8591,72.7089,72.7089,347788.0
2017-09-22 09:30:00,82.31,82.7,82.07,82.62,38752.0,72.6825,73.0268,72.4705,72.9562,38752.0
2017-09-22 10:00:00,82.63,82.63,82.42,82.45,51405.0,72.965,72.965,72.7796,72.8061,51405.0
2017-09-22 10:30:00,82.48,82.69,82.41,82.48,62905.0,72.8326,73.018,72.7708,72.8326,62905.0
2017-09-22 11:00:00,82.45,82.45,82.24,82.34,64392.0,72.8061,72.8061,72.6206,72.7089,64392.0
2017-09-22 11:30:00,82.34,82.55,82.34,82.51,68329.0,72.7089,72.8944,72.7089,72.8591,68329.0
2017-09-22 12:00:00,82.53,82.63,82.52,82.53,35079.0,72.8767,72.965,72.8679,72.8767,35079.0
2017-09-22 12:30:00,82.53,82.71,82.48,82.71,41205.0,72.8767,73.0357,72.8326,73.0357,41205.0
2017-09-22 13:00:00,82.69,82.71,82.55,82.61,24910.0,73.018,73.0357,72.8944,72.9474,24910.0
2017-09-22 13:30:00,82.58,82.62,82.53,82.61,34415.0,72.9209,72.9562,72.8767,72.9474,34415.0
2017-09-22 14:00:00,82.59,82.62,82.54,82.6,42660.0,72.9297,72.9562,72.8856,72.9385,42660.0
2017-09-22 14:30:00,82.6,82.63,82.58,82.62,45714.0,72.9385,72.965,72.9209,72.9562,45714.0
2017-09-22 15:00:00,82.61,82.74,82.61,82.73,49486.0,72.9474,73.0622,72.9474,73.0533,49486.0
2017-09-22 15:30:00,82.73,82.78,82.67,82.72,221941.0,73.0533,73.0975,73.0003,73.0445,221941.0
2017-09-25 09:30:00,82.57,82.8,82.53,82.7,194371.0,72.912,73.1151,72.8767,73.0268,194371.0
2017-09-25 10:00:00,82.7,82.94,82.7,82.75,21806.0,73.0268,73.2388,73.0268,73.071,21806.0
2017-09-25 10:30:00,82.8,82.87,82.58,82.59,69664.0,73.1151,73.177,72.9209,72.9297,69664.0
2017-09-25 11:00:00,82.59,82.68,82.42,82.68,90506.0,72.9297,73.0092,72.7796,73.0092,90506.0
2017-09-25 11:30:00,82.67,82.7,82.55,82.57,27610.0,73.0003,73.0268,72.8944,72.912,27610.0
2017-09-25 12:00:00,82.57,82.65,82.54,82.63,31701.0,72.912,72.9827,72.8856,72.965,31701.0
2017-09-25 12:30:00,82.6,82.67,82.55,82.57,23750.0,72.9385,73.0003,72.8944,72.912,23750.0
2017-09-25 13:00:00,82.56,82.66,82.55,82.58,27671.0,72.9032,72.9915,72.8944,72.9209,27671.0
2017-09-25 13:30:00,82.59,82.6,82.51,82.54,51322.0,72.9297,72.9385,72.8591,72.8856,51322.0
2017-09-25 14:00:00,82.53,82.77,82.53,82.74,85359.0,72.8767,73.0887,72.8767,73.0622,85359.0
2017-09-25 14:30:00,82.73,82.83,82.69,82.8,70589.0,73.0533,73.1416,73.018,73.1151,70589.0
2017-09-25 15:00:00,82.8,82.83,82.78,82.8,123335.0,73.1151,73.1416,73.0975,73.1151,123335.0
2017-09-25 15:30:00,82.8,82.83,82.68,82.81,340241.0,73.1151,73.1416,73.0092,73.124,340241.0
2017-09-26 09:30:00,82.83,83.17,82.67,83.14,98246.0,73.1416,73.4419,73.0003,73.4154,98246.0
2017-09-26 10:00:00,83.17,83.53,83.08,83.47,95394.0,73.4419,73.7598,73.3624,73.7068,95394.0
2017-09-26 10:30:00,83.47,83.84,83.45,83.8,119637.0,73.7068,74.0335,73.6891,73.9982,119637.0
2017-09-26 11:00:00,83.79,83.91,83.71,83.77,225003.0,73.9893,74.0953,73.9187,73.9717,225003.0
2017-09-26 11:30:00,83.77,83.77,83.62,83.65,252205.0,73.9717,73.9717,73.8392,73.8657,252205.0
2017-09-26 12:00:00,83.64,83.98,83.61,83.96,79013.0,73.8569,74.1571,73.8304,74.1395,79013.0
2017-09-26 12:30:00,83.97,83.99,83.78,83.78,102474.0,74.1483,74.166,73.9805,73.9805,102474.0
2017-09-26 13:00:00,83.77,83.87,83.54,83.6,122556.0,73.9717,74.06,73.7686,73.8216,122556.0
2017-09-26 13:30:00,83.6,83.76,83.47,83.75,90084.0,73.8216,73.9629,73.7068,73.954,90084.0
2017-09-26 14:00:00,83.75,83.79,83.68,83.79,67492.0,73.954,73.9893,73.8922,73.9893,67492.0
2017-09-26 14:30:00,83.79,83.8,83.61,83.67,106829.0,73.9893,73.9982,73.8304,73.8834,106829.0
2017-09-26 15:00:00,83.67,83.71,83.53,83.56,73058.0,73.8834,73.9187,73.7598,73.7862,73058.0
2017-09-26 15:30:00,83.56,83.66,83.42,83.66,430902.0,73.7862,73.8745,73.6626,73.8745,430902.0
2017-09-27 09:30:00,83.93,84.09,83.49,83.55,242249.0,74.113,74.2543,73.7244,73.7774,242249.0
2017-09-27 10:00:00,83.49,83.62,83.44,83.44,38103.0,73.7244,73.8392,73.6803,73.6803,38103.0
2017-09-27 10:30:00,83.44,83.55,83.31,83.36,217368.0,73.6803,73.7774,73.5655,73.6096,217368.0
2017-09-27 11:00:00,83.35,83.54,83.27,83.49,64678.0,73.6008,73.7686,73.5302,73.7244,64678.0
2017-09-27 11:30:00,83.49,83.53,83.37,83.43,31547.0,73.7244,73.7598,73.6185,73.6715,31547.0
2017-09-27 12:00:00,83.41,83.49,83.31,83.37,47317.0,73.6538,73.7244,73.5655,73.6185,47317.0
2017-09-27 12:30:00,83.36,83.63,83.34,83.61,66532.0,73.6096,73.8481,73.592,73.8304,66532.0
2017-09-27 13:00:00,83.61,83.64,83.55,83.61,94816.0,73.8304,73.8569,73.7774,73.8304,94816.0
2017-09-27 13:30:00,83.58,83.75,83.56,83.73,34089.0,73.8039,73.954,73.7862,73.9364,34089.0
2017-09-27 14:00:00,83.72,83.96,83.72,83.86,81561.0,73.9275,74.1395,73.9275,74.0512,81561.0
2017-09-27 14:30:00,83.88,84.07,83.86,84.04,175474.0,74.0688,74.2366,74.0512,74.2101,175474.0
2017-09-27 15:00:00,84.05,84.21,84.04,84.21,120886.0,74.2189,74.3602,74.2101,74.3602,120886.0
2017-09-27 15:30:00,84.21,84.32,84.14,84.21,426469.0,74.3602,74.4574,74.2984,74.3602,426469.0
2017-09-28 09:30:00,84.11,84.32,83.72,83.8,106167.0,74.2719,74.4574,73.9275,73.9982,106167.0
2017-09-28 10:00:00,83.81,83.89,83.74,83.8,158831.0,74.007,74.0776,73.9452,73.9982,158831.0
2017-09-28 10:30:00,83.81,83.83,83.62,83.67,73483.0,74.007,74.0247,73.8392,73.8834,73483.0
2017-09-28 11:00:00,83.67,83.72,83.58,83.58,60637.0,73.8834,73.9275,73.8039,73.8039,60637.0
2017-09-28 11:30:00,83.59,83.93,83.53,83.66,91901.0,73.8127,74.113,73.7598,73.8745,91901.0
2017-09-28 12:00:00,83.66,83.68,83.47,83.47,56439.0,73.8745,73.8922,73.7068,73.7068,56439.0
2017-09-28 12:30:00,83.48,83.63,83.41,83.58,54225.0,73.7156,73.8481,73.6538,73.8039,54225.0
2017-09-28 13:00:00,83.57,83.57,83.47,83.49,25788.0,73.7951,73.7951,73.7068,73.7244,25788.0
2017-09-28 13:30:00,83.48,83.53,83.44,83.52,53816.0,73.7156,73.7598,73.6803,73.7509,53816.0
2017-09-28 14:00:00,83.51,83.62,83.35,83.56,635070.0,73.7421,73.8392,73.6008,73.7862,635070.0
2017-09-28 14:30:00,83.56,83.66,83.53,83.64,82572.0,73.7862,73.8745,73.7598,73.8569,82572.0
2017-09-28 15:00:00,83.63,83.66,83.61,83.66,83467.0,73.8481,73.8745,73.8304,73.8745,83467.0
2017-09-28 15:30:00,83.66,83.76,83.62,83.67,325645.0,73.8745,73.9629,73.8392,73.8834,325645.0
2017-09-29 09:30:00,83.43,83.8,83.19,83.66,89667.0,73.6715,73.9982,73.4595,73.8745,89667.0
2017-09-29 10:00:00,83.66,83.74,83.49,83.56,175147.0,73.8745,73.9452,73.7244,73.7862,175147.0
2017-09-29 10:30:00,83.54,83.72,83.53,83.64,48389.0,73.7686,73.9275,73.7598,73.8569,48389.0
2017-09-29 11:00:00,83.62,83.65,83.4,83.42,51126.0,73.8392,73.8657,73.645,73.6626,51126.0
2017-09-29 11:30:00,83.43,83.65,83.43,83.63,160754.0,73.6715,73.8657,73.6715,73.8481,160754.0
2017-09-29 12:00:00,83.63,83.86,83.63,83.83,33401.0,73.8481,74.0512,73.8481,74.0247,33401.0
2017-09-29 12:30:00,83.83,83.83,83.71,83.79,25214.0,74.0247,74.0247,73.9187,73.9893,25214.0
2017-09-29 13:00:00,83.78,83.86,83.76,83.86,42434.0,73.9805,74.0512,73.9629,74.0512,42434.0
2017-09-29 13:30:00,83.86,83.89,83.76,83.78,34676.0,74.0512,74.0776,73.9629,73.9805,34676.0
2017-09-29 14:00:00,83.79,83.79,83.56,83.69,73239.0,73.9893,73.9893,73.7862,73.901,73239.0
2017-09-29 14:30:00,83.69,83.75,83.57,83.59,158648.0,73.901,73.954,73.7951,73.8127,158648.0
2017-09-29 15:00:00,83.6,83.77,83.59,83.75,91737.0,73.8216,73.9717,73.8127,73.954,91737.0
2017-09-29 15:30:00,83.74,83.87,83.68,83.82,358629.0,73.9452,74.06,73.8922,74.0158,358629.0
2017-10-02 09:30:00,84.0,84.0,83.83,83.94,92466.0,74.1748,74.1748,74.0247,74.1218,92466.0
2017-10-02 10:00:00,83.98,84.05,83.89,83.94,77267.0,74.1571,74.2189,74.0776,74.1218,77267.0
2017-10-02 10:30:00,83.94,83.94,83.65,83.77,87803.0,74.1218,74.1218,73.8657,73.9717,87803.0
2017-10-02 11:00:00,83.78,83.88,83.74,83.75,78272.0,73.9805,74.0688,73.9452,73.954,78272.0
2017-10-02 11:30:00,83.75,84.16,83.74,84.12,138889.0,73.954,74.3161,73.9452,74.2807,138889.0
2017-10-02 12:00:00,84.13,84.4,84.13,84.24,67419.0,74.2896,74.528,74.2896,74.3867,67419.0
2017-10-02 12:30:00,84.22,84.29,84.18,84.27,21183.0,74.369,74.4309,74.3337,74.4132,21183.0
2017-10-02 13:00:00,84.27,84.34,84.21,84.24,34820.0,74.4132,74.475,74.3602,74.3867,34820.0
2017-10-02 13:30:00,84.24,84.26,84.14,84.17,39591.0,74.3867,74.4044,74.2984,74.3249,39591.0
2017-10-02 14:00:00,84.16,84.36,84.16,84.33,41570.0,74.3161,74.4927,74.3161,74.4662,41570.0
2017-10-02 14:30:00,84.32,84.44,84.27,84.38,32102.0,74.4574,74.5633,74.4132,74.5103,32102.0
2017-10-02 15:00:00,84.37,84.45,84.34,84.45,60486.0,74.5015,74.5721,74.475,74.5721,60486.0
2017-10-02 15:30:00,84.44,84.52,84.33,84.51,208748.0,74.5633,74.634,74.4662,74.6251,208748.0
2017-10-03 09:30:00,84.31,84.44,84.12,84.28,59527.0,74.4485,74.5633,74.2807,74.422,59527.0
2017-10-03 10:00:00,84.29,84.42,84.19,84.23,53500.0,74.4309,74.5457,74.3426,74.3779,53500.0
2017-10-03 10:30:00,84.24,84.44,84.2,84.27,48941.0,74.3867,74.5633,74.3514,74.4132,48941.0
2017-10-03 11:00:00,84.25,84.37,84.19,84.23,50604.0,74.3955,74.5015,74.3426,74.3779,50604.0
2017-10-03 11:30:00,84.23,84.25,84.14,84.16,56131.0,74.3779,74.3955,74.2984,74.3161,56131.0
2017-10-03 12:00:00,84.17,84.18,83.97,83.98,38536.0,74.3249,74.3337,74.1483,74.1571,38536.0
2017-10-03 12:30:00,83.99,84.22,83.99,84.07,28591.0,74.166,74.369,74.166,74.2366,28591.0
2017-10-03 13:00:00,84.09,84.26,84.07,84.2,32866.0,74.2543,74.4044,74.2366,74.3514,32866.0
2017-10-03 13:30:00,84.2,84.25,84.12,84.24,109608.0,74.3514,74.3955,74.2807,74.3867,109608.0
2017-10-03 14:00:00,84.23,84.32,84.15,84.32,179377.0,74.3779,74.4574,74.3072,74.4574,179377.0
2017-10-03 14:30:00,84.32,84.4,84.29,84.38,37477.0,74.4574,74.528,74.4309,74.5103,37477.0
2017-10-03 15:00:00,84.36,84.44,84.34,84.39,41472.0,74.4927,74.5633,74.475,74.5192,41472.0
2017-10-03 15:30:00,84.4,84.47,84.34,84.4,188180.0,74.528,74.5898,74.475,74.528,188180.0
2017-10-04 09:30:00,83.67,83.97,83.16,83.52,350940.0,73.8834,74.1483,73.433,73.7509,350940.0
2017-10-04 10:00:00,83.51,83.56,83.36,83.5,208610.0,73.7421,73.7862,73.6096,73.7333,208610.0
2017-10-04 10:30:00,83.51,83.53,83.33,83.38,131730.0,73.7421,73.7598,73.5831,73.6273,131730.0
2017-10-04 11:00:00,83.38,83.46,83.14,83.17,133845.0,73.6273,73.6979,73.4154,73.4419,133845.0
2017-10-04 11:30:00,83.18,83.44,83.14,83.33,88625.0,73.4507,73.6803,73.4154,73.5831,88625.0
2017-10-04 12:00:00,83.34,83.36,83.3,83.31,106440.0,73.592,73.6096,73.5567,73.5655,106440.0
2017-10-04 12:30:00,83.32,83.38,83.16,83.17,81551.0,73.5743,73.6273,73.433,73.4419,81551.0
2017-10-04 13:00:00,83.16,83.32,83.16,83.18,66565.0,73.433,73.5743,73.433,73.4507,66565.0
2017-10-04 13:30:00,83.2,83.22,83.02,83.14,74395.0,73.4684,73.486,73.3094,73.4154,74395.0
2017-10-04 14:00:00,83.14,83.26,83.05,83.26,76975.0,73.4154,73.5213,73.3359,73.5213,76975.0
2017-10-04 14:30:00,83.25,83.3,83.17,83.29,86814.0,73.5125,73.5567,73.4419,73.5478,86814.0
2017-10-04 15:00:00,83.29,83.44,83.23,83.35,98075.0,73.5478,73.6803,73.4948,73.6008,98075.0
2017-10-04 15:30:00,83.35,83.36,83.22,83.27,276085.0,73.6008,73.6096,73.486,73.5302,276085.0
2017-10-05 09:30:00,83.33,83.72,83.17,83.37,72916.0,73.5831,73.9275,73.4419,73.6185,72916.0
2017-10-05 10:00:00,83.37,83.51,83.18,83.21,73987.0,73.6185,73.7421,73.4507,73.4772,73987.0
2017-10-05 10:30:00,83.23,83.24,83.07,83.2,83808.0,73.4948,73.5037,73.3536,73.4684,83808.0
2017-10-05 11:00:00,83.2,83.25,83.05,83.14,136186.0,73.4684,73.5125,73.3359,73.4154,136186.0
2017-10-05 11:30:00,83.15,83.19,83.1,83.13,94790.0,73.4242,73.4595,73.3801,73.4065,94790.0
2017-10-05 12:00:00,83.13,83.54,83.11,83.48,80698.0,73.4065,73.7686,73.3889,73.7156,80698.0
2017-10-05 12:30:00,83.49,83.6,83.46,83.56,50851.0,73.7244,73.8216,73.6979,73.7862,50851.0
2017-10-05 13:00:00,83.56,83.81,83.55,83.8,84048.0,73.7862,74.007,73.7774,73.9982,84048.0
2017-10-05 13:30:00,83.79,83.88,83.77,83.82,61119.0,73.9893,74.0688,73.9717,74.0158,61119.0
2017-10-05 14:00:00,83.82,83.93,83.8,83.84,87166.0,74.0158,74.113,73.9982,74.0335,87166.0
2017-10-05 14:30:00,83.84,83.84,83.74,83.78,80579.0,74.0335,74.0335,73.9452,73.9805,80579.0
2017-10-05 15:00:00,83.79,83.85,83.72,83.72,94099.0,73.9893,74.0423,73.9275,73.9275,94099.0
2017-10-05 15:30:00,83.71,83.75,83.63,83.7,339531.0,73.9187,73.954,73.8481,73.9099,339531.0
2017-10-06 09:30:00,83.56,83.94,83.56,83.57,62979.0,74.1188,74.4559,74.1188,74.1277,62979.0
2017-10-06 10:00:00,83.59,83.79,83.54,83.69,43995.0,74.1454,74.3228,74.1011,74.2341,43995.0
2017-10-06 10:30:00,83.7,83.73,83.49,83.51,38982.0,74.243,74.2696,74.0567,74.0745,38982.0
2017-10-06 11:00:00,83.52,83.63,83.48,83.5,33541.0,74.0833,74.1809,74.0479,74.0656,33541.0
2017-10-06 11:30:00,83.5,83.51,83.21,83.22,48911.0,74.0656,74.0745,73.8084,73.8172,48911.0
2017-10-06 12:00:00,83.24,83.28,83.12,83.16,46119.0,73.835,73.8705,73.7285,73.764,46119.0
2017-10-06 12:30:00,83.16,83.17,82.99,83.11,55528.0,73.764,73.7729,73.6132,73.7197,55528.0
2017-10-06 13:00:00,83.1,83.18,83.04,83.1,29046.0,73.7108,73.7818,73.6576,73.7108,29046.0
2017-10-06 13:30:00,83.1,83.11,82.96,83.02,45995.0,73.7108,73.7197,73.5866,73.6398,45995.0
2017-10-06 14:00:00,83.02,83.23,82.95,83.19,53975.0,73.6398,73.8261,73.5777,73.7906,53975.0
2017-10-06 14:30:00,83.2,83.43,83.17,83.4,38653.0,73.7995,74.0035,73.7729,73.9769,38653.0
2017-10-06 15:00:00,83.39,83.39,83.19,83.19,68492.0,73.968,73.968,73.7906,73.7906,68492.0
2017-10-06 15:30:00,83.2,83.22,83.08,83.19,183185.0,73.7995,73.8172,73.6931,73.7906,183185.0
2017-10-09 09:30:00,83.21,83.54,83.04,83.06,58826.0,73.8084,74.1011,73.6576,73.6753,58826.0
2017-10-09 10:00:00,83.05,83.13,82.96,83.13,57060.0,73.6664,73.7374,73.5866,73.7374,57060.0
2017-10-09 10:30:00,83.14,83.27,83.0,83.27,44052.0,73.7463,73.8616,73.6221,73.8616,44052.0
2017-10-09 11:00:00,83.28,83.36,83.18,83.35,54494.0,73.8705,73.9414,73.7818,73.9325,54494.0
2017-10-09 11:30:00,83.35,83.42,83.3,83.37,51320.0,73.9325,73.9946,73.8882,73.9503,51320.0
2017-10-09 12:00:00,83.38,83.38,83.24,83.27,164789.0,73.9592,73.9592,73.835,73.8616,164789.0
2017-10-09 12:30:00,83.28,83.31,83.11,83.16,96952.0,73.8705,73.8971,73.7197,73.764,96952.0
2017-10-09 13:00:00,83.16,83.23,83.15,83.22,44593.0,73.764,73.8261,73.7551,73.8172,44593.0
2017-10-09 13:30:00,83.22,83.28,83.16,83.28,32802.0,73.8172,73.8705,73.764,73.8705,32802.0
2017-10-09 14:00:00,83.29,83.45,83.25,83.33,139595.0,73.8793,74.0212,73.8438,73.9148,139595.0
2017-10-09 14:30:00,83.33,83.39,83.28,83.35,52953.0,73.9148,73.968,73.8705,73.9325,52953.0
2017-10-09 15:00:00,83.36,83.36,83.23,83.33,72333.0,73.9414,73.9414,73.8261,73.9148,72333.0
2017-10-09 15:30:00,83.32,83.38,83.2,83.34,194975.0,73.9059,73.9592,73.7995,73.9237,194975.0
2017-10-10 09:30:00,83.4,83.68,83.34,83.57,45241.0,73.9769,74.2253,73.9237,74.1277,45241.0
2017-10-10 10:00:00,83.57,83.58,83.39,83.42,35549.0,74.1277,74.1366,73.968,73.9946,35549.0
2017-10-10 10:30:00,83.44,83.52,83.33,83.41,31037.0,74.0124,74.0833,73.9148,73.9858,31037.0
2017-10-10 11:00:00,83.41,83.64,83.41,83.55,47427.0,73.9858,74.1898,73.9858,74.1099,47427.0
2017-10-10 11:30:00,83.55,83.6,83.48,83.55,42002.0,74.1099,74.1543,74.0479,74.1099,42002.0
2017-10-10 12:00:00,83.55,83.59,83.4,83.47,43317.0,74.1099,74.1454,73.9769,74.039,43317.0
2017-10-10 12:30:00,83.48,83.57,83.41,83.55,34501.0,74.0479,74.1277,73.9858,74.1099,34501.0
2017-10-10 13:00:00,83.56,83.59,83.5,83.51,31544.0,74.1188,74.1454,74.0656,74.0745,31544.0
2017-10-10 13:30:00,83.5,83.53,83.46,83.5,35365.0,74.0656,74.0922,74.0301,74.0656,35365.0
2017-10-10 14:00:00,83.52,83.53,83.4,83.44,43886.0,74.0833,74.0922,73.9769,74.0124,43886.0
2017-10-10 14:30:00,83.44,83.58,83.42,83.48,33953.0,74.0124,74.1366,73.9946,74.0479,33953.0
2017-10-10 15:00:00,83.47,83.53,83.44,83.44,56032.0,74.039,74.0922,74.0124,74.0124,56032.0
2017-10-10 15:30:00,83.45,83.55,83.44,83.52,249206.0,74.0212,74.1099,74.0124,74.0833,249206.0
2017-10-11 09:30:00,83.58,83.65,83.47,83.48,45516.0,74.1366,74.1986,74.039,74.0479,45516.0
2017-10-11 10:00:00,83.5,83.52,83.27,83.41,46918.0,74.0656,74.0833,73.8616,73.9858,46918.0
2017-10-11 10:30:00,83.41,83.58,83.26,83.29,86730.0,73.9858,74.1366,73.8527,73.8793,86730.0
2017-10-11 11:00:00,83.27,83.42,83.27,83.41,51798.0,73.8616,73.9946,73.8616,73.9858,51798.0
2017-10-11 11:30:00,83.41,83.49,83.39,83.45,33898.0,73.9858,74.0567,73.968,74.0212,33898.0
2017-10-11 12:00:00,83.45,83.66,83.45,83.59,72160.0,74.0212,74.2075,74.0212,74.1454,72160.0
2017-10-11 12:30:00,83.58,83.58,83.55,83.57,18128.0,74.1366,74.1366,74.1099,74.1277,18128.0
2017-10-11 13:00:00,83.57,83.58,83.47,83.47,27932.0,74.1277,74.1366,74.039,74.039,27932.0
2017-10-11 13:30:00,83.47,83.55,83.44,83.54,23377.0,74.039,74.1099,74.0124,74.1011,23377.0
2017-10-11 14:00:00,83.53,83.6,83.43,83.48,35485.0,74.0922,74.1543,74.0035,74.0479,35485.0
2017-10-11 14:30:00,83.47,83.53,83.44,83.51,31476.0,74.039,74.0922,74.0124,74.0745,31476.0
2017-10-11 15:00:00,83.51,83.59,83.49,83.55,54124.0,74.0745,74.1454,74.0567,74.1099,54124.0
2017-10-11 15:30:00,83.55,83.6,83.45,83.56,219030.0,74.1099,74.1543,74.0212,74.1188,219030.0
2017-10-12 09:30:00,83.54,83.63,83.37,83.42,60315.0,74.1011,74.1809,73.9503,73.9946,60315.0
2017-10-12 10:00:00,83.41,83.59,83.41,83.52,44722.0,73.9858,74.1454,73.9858,74.0833,44722.0
2017-10-12 10:30:00,83.5,83.64,83.49,83.54,57040.0,74.0656,74.1898,74.0567,74.1011,57040.0
2017-10-12 11:00:00,83.53,83.69,83.48,83.66,106587.0,74.0922,74.2341,74.0479,74.2075,106587.0
2017-10-12 11:30:00,83.66,83.81,83.62,83.64,68991.0,74.2075,74.3406,74.172,74.1898,68991.0
2017-10-12 12:00:00,83.64,83.74,83.62,83.72,38354.0,74.1898,74.2785,74.172,74.2607,38354.0
2017-10-12 12:30:00,83.72,83.73,83.56,83.63,48081.0,74.2607,74.2696,74.1188,74.1809,48081.0
2017-10-12 13:00:00,83.63,83.72,83.61,83.72,44033.0,74.1809,74.2607,74.1632,74.2607,44033.0
2017-10-12 13:30:00,83.72,83.81,83.71,83.79,42376.0,74.2607,74.3406,74.2519,74.3228,42376.0
2017-10-12 14:00:00,83.78,83.93,83.78,83.92,36385.0,74.314,74.447,74.314,74.4381,36385.0
2017-10-12 14:30:00,83.92,83.93,83.75,83.76,56912.0,74.4381,74.447,74.2873,74.2962,56912.0
2017-10-12 15:00:00,83.77,83.79,83.65,83.7,95412.0,74.3051,74.3228,74.1986,74.243,95412.0
2017-10-12 15:30:00,83.69,83.7,83.47,83.56,312029.0,74.2341,74.243,74.039,74.1188,312029.0
2017-10-13 09:30:00,83.79,84.03,83.79,83.99,87914.0,74.3228,74.5357,74.3228,74.5002,87914.0
2017-10-13 10:00:00,84.01,84.38,83.96,84.32,64601.0,74.518,74.8462,74.4736,74.7929,64601.0
2017-10-13 10:30:00,84.32,84.49,84.3,84.38,42387.0,74.7929,74.9437,74.7752,74.8462,42387.0
2017-10-13 11:00:00,84.4,84.41,84.32,84.35,58556.0,74.8639,74.8728,74.7929,74.8196,58556.0
2017-10-13 11:30:00,84.35,84.36,84.26,84.29,41737.0,74.8196,74.8284,74.7397,74.7663,41737.0
2017-10-13 12:00:00,84.31,84.31,84.12,84.19,47234.0,74.7841,74.7841,74.6155,74.6776,47234.0
2017-10-13 12:30:00,84.18,84.29,84.17,84.19,33803.0,74.6688,74.7663,74.6599,74.6776,33803.0
2017-10-13 13:00:00,84.2,84.3,84.16,84.29,36238.0,74.6865,74.7752,74.651,74.7663,36238.0
2017-10-13 13:30:00,84.3,84.3,84.16,84.17,32503.0,74.7752,74.7752,74.651,74.6599,32503.0
2017-10-13 14:00:00,84.16,84.23,84.05,84.09,34840.0,74.651,74.7131,74.5535,74.5889,34840.0
2017-10-13 14:30:00,84.09,84.12,83.8,84.01,67607.0,74.5889,74.6155,74.3317,74.518,67607.0
2017-10-13 15:00:00,84.01,84.09,83.96,84.08,49687.0,74.518,74.5889,74.4736,74.5801,49687.0
2017-10-13 15:30:00,84.07,84.07,83.85,83.92,207300.0,74.5712,74.5712,74.3761,74.4381,207300.0
2017-10-16 09:30:00,84.12,84.39,83.65,83.85,64755.0,74.6155,74.855,74.1986,74.3761,64755.0
2017-10-16 10:00:00,83.84,83.96,83.61,83.62,46037.0,74.3672,74.4736,74.1632,74.172,46037.0
2017-10-16 10:30:00,83.63,83.84,83.58,83.71,61181.0,74.1809,74.3672,74.1366,74.2519,61181.0
2017-10-16 11:00:00,83.72,83.89,83.64,83.82,97205.0,74.2607,74.4115,74.1898,74.3494,97205.0
2017-10-16 11:30:00,83.82,83.84,83.7,83.7,35488.0,74.3494,74.3672,74.243,74.243,35488.0
2017-10-16 12:00:00,83.73,83.8,83.64,83.7,28587.0,74.2696,74.3317,74.1898,74.243,28587.0
2017-10-16 12:30:00,83.7,83.79,83.68,83.77,25713.0,74.243,74.3228,74.2253,74.3051,25713.0
2017-10-16 13:00:00,83.78,83.92,83.76,83.91,22874.0,74.314,74.4381,74.2962,74.4293,22874.0
2017-10-16 13:30:00,83.92,83.92,83.82,83.89,27852.0,74.4381,74.4381,74.3494,74.4115,27852.0
2017-10-16 14:00:00,83.89,84.05,83.85,84.04,48382.0,74.4115,74.5535,74.3761,74.5446,48382.0
2017-10-16 14:30:00,84.04,84.07,83.93,83.95,57723.0,74.5446,74.5712,74.447,74.4648,57723.0
2017-10-16 15:00:00,83.95,84.02,83.91,83.94,57763.0,74.4648,74.5268,74.4293,74.4559,57763.0
2017-10-16 15:30:00,83.94,83.99,83.88,83.91,282073.0,74.4559,74.5002,74.4027,74.4293,282073.0
2017-10-17 09:30:00,84.1,84.18,83.72,83.77,51337.0,74.5978,74.6688,74.2607,74.3051,51337.0
2017-10-17 10:00:00,83.77,83.99,83.76,83.78,57135.0,74.3051,74.5002,74.2962,74.314,57135.0
2017-10-17 10:30:00,83.79,83.8,83.54,83.68,55263.0,74.3228,74.3317,74.1011,74.2253,55263.0
2017-10-17 11:00:00,83.68,83.9,83.61,83.9,48196.0,74.2253,74.4204,74.1632,74.4204,48196.0
2017-10-17 11:30:00,83.91,83.92,83.65,83.72,36734.0,74.4293,74.4381,74.1986,74.2607,36734.0
2017-10-17 12:00:00,83.72,83.76,83.63,83.67,42464.0,74.2607,74.2962,74.1809,74.2164,42464.0
2017-10-17 12:30:00,83.66,83.77,83.55,83.58,34562.0,74.2075,74.3051,74.1099,74.1366,34562.0
2017-10-17 13:00:00,83.58,83.59,83.49,83.49,30923.0,74.1366,74.1454,74.0567,74.0567,30923.0
2017-10-17 13:30:00,83.5,83.5,83.34,83.36,52217.0,74.0656,74.0656,73.9237,73.9414,52217.0
2017-10-17 14:00:00,83.37,83.43,83.29,83.37,120763.0,73.9503,74.0035,73.8793,73.9503,120763.0
2017-10-17 14:30:00,83.38,83.5,83.33,83.49,49948.0,73.9592,74.0656,73.9148,74.0567,49948.0
2017-10-17 15:00:00,83.49,83.61,83.43,83.61,79886.0,74.0567,74.1632,74.0035,74.1632,79886.0
2017-10-17 15:30:00,83.61,83.65,83.49,83.54,201388.0,74.1632,74.1986,74.0567,74.1011,201388.0
2017-10-18 09:30:00,83.54,83.76,83.0,83.23,105459.0,74.1011,74.2962,73.6221,73.8261,105459.0
2017-10-18 10:00:00,83.24,83.44,83.18,83.25,70632.0,73.835,74.0124,73.7818,73.8438,70632.0
2017-10-18 10:30:00,83.25,83.35,83.23,83.32,84420.0,73.8438,73.9325,73.8261,73.9059,84420.0
2017-10-18 11:00:00,83.32,83.34,83.14,83.15,51131.0,73.9059,73.9237,73.7463,73.7551,51131.0
2017-10-18 11:30:00,83.15,83.35,83.15,83.31,51625.0,73.7551,73.9325,73.7551,73.8971,51625.0
2017-10-18 12:00:00,83.32,83.42,83.28,83.37,75634.0,73.9059,73.9946,73.8705,73.9503,75634.0
2017-10-18 12:30:00,83.38,83.45,83.37,83.39,41312.0,73.9592,74.0212,73.9503,73.968,41312.0
2017-10-18 13:00:00,83.4,83.57,83.39,83.57,35088.0,73.9769,74.1277,73.968,74.1277,35088.0
2017-10-18 13:30:00,83.56,83.61,83.47,83.61,49510.0,74.1188,74.1632,74.039,74.1632,49510.0
2017-10-18 14:00:00,83.61,83.7,83.55,83.65,79350.0,74.1632,74.243,74.1099,74.1986,79350.0
2017-10-18 14:30:00,83.65,83.65,83.41,83.44,54425.0,74.1986,74.1986,73.9858,74.0124,54425.0
2017-10-18 15:00:00,83.44,83.58,83.4,83.53,64949.0,74.0124,74.1366,73.9769,74.0922,64949.0
2017-10-18 15:30:00,83.52,83.66,83.52,83.56,225784.0,74.0833,74.2075,74.0833,74.1188,225784.0
2017-10-19 09:30:00,83.52,83.66,83.43,83.56,43606.0,74.0833,74.2075,74.0035,74.1188,43606.0
2017-10-19 10:00:00,83.61,83.77,83.42,83.76,62598.0,74.1632,74.3051,73.9946,74.2962,62598.0
2017-10-19 10:30:00,83.8,83.84,83.56,83.72,47110.0,74.3317,74.3672,74.1188,74.2607,47110.0
2017-10-19 11:00:00,83.72,83.88,83.71,83.87,31857.0,74.2607,74.4027,74.2519,74.3938,31857.0
2017-10-19 11:30:00,83.86,84.01,83.85,84.0,33478.0,74.3849,74.518,74.3761,74.5091,33478.0
2017-10-19 12:00:00,84.0,84.09,83.98,84.07,38533.0,74.5091,74.5889,74.4914,74.5712,38533.0
2017-10-19 12:30:00,84.06,84.1,83.97,84.08,28877.0,74.5623,74.5978,74.4825,74.5801,28877.0
2017-10-19 13:00:00,84.09,84.2,84.05,84.1,37484.0,74.5889,74.6865,74.5535,74.5978,37484.0
2017-10-19 13:30:00,84.1,84.1,84.0,84.07,29869.0,74.5978,74.5978,74.5091,74.5712,29869.0
2017-10-19 14:00:00,84.07,84.08,84.0,84.0,38627.0,74.5712,74.5801,74.5091,74.5091,38627.0
2017-10-19 14:30:00,84.01,84.09,83.98,84.09,45655.0,74.518,74.5889,74.4914,74.5889,45655.0
2017-10-19 15:00:00,84.1,84.16,84.07,84.13,57894.0,74.5978,74.651,74.5712,74.6244,57894.0
2017-10-19 15:30:00,84.13,84.3,84.1,84.28,205288.0,74.6244,74.7752,74.5978,74.7575,205288.0
2017-10-20 09:30:00,84.72,84.74,84.34,84.51,207329.0,75.1478,75.1655,74.8107,74.9615,207329.0
2017-10-20 10:00:00,84.48,84.66,84.48,84.51,50569.0,74.9349,75.0945,74.9349,74.9615,50569.0
2017-10-20 10:30:00,84.51,84.53,84.22,84.25,70905.0,74.9615,74.9792,74.7042,74.7309,70905.0
2017-10-20 11:00:00,84.26,84.38,84.22,84.34,60157.0,74.7397,74.8462,74.7042,74.8107,60157.0
2017-10-20 11:30:00,84.35,84.37,84.24,84.33,48472.0,74.8196,74.8373,74.722,74.8018,48472.0
2017-10-20 12:00:00,84.34,84.36,84.19,84.22,50287.0,74.8107,74.8284,74.6776,74.7042,50287.0
2017-10-20 12:30:00,84.23,84.32,84.19,84.19,72955.0,74.7131,74.7929,74.6776,74.6776,72955.0
2017-10-20 13:00:00,84.2,84.26,84.19,84.22,43180.0,74.6865,74.7397,74.6776,74.7042,43180.0
2017-10-20 13:30:00,84.22,84.29,84.21,84.25,66953.0,74.7042,74.7663,74.6954,74.7309,66953.0
2017-10-20 14:00:00,84.26,84.35,84.24,84.35,48206.0,74.7397,74.8196,74.722,74.8196,48206.0
2017-10-20 14:30:00,84.35,84.38,84.31,84.37,37368.0,74.8196,74.8462,74.7841,74.8373,37368.0
2017-10-20 15:00:00,84.37,84.49,84.34,84.36,55285.0,74.8373,74.9437,74.8107,74.8284,55285.0
2017-10-20 15:30:00,84.37,84.48,84.33,84.42,147876.0,74.8373,74.9349,74.8018,74.8816,147876.0
2017-10-23 09:30:00,84.55,84.66,84.35,84.46,30753.0,74.997,75.0945,74.8196,74.9171,30753.0
2017-10-23 10:00:00,84.42,84.55,84.27,84.37,39606.0,74.8816,74.997,74.7486,74.8373,39606.0
2017-10-23 10:30:00,84.38,84.62,84.38,84.54,35603.0,74.8462,75.0591,74.8462,74.9881,35603.0
2017-10-23 11:00:00,84.57,84.7,84.51,84.67,20653.0,75.0147,75.13,74.9615,75.1034,20653.0
2017-10-23 11:30:00,84.7,84.71,84.6,84.64,23606.0,75.13,75.1389,75.0413,75.0768,23606.0
2017-10-23 12:00:00,84.67,84.67,84.52,84.54,11055.0,75.1034,75.1034,74.9703,74.9881,11055.0
2017-10-23 12:30:00,84.54,84.57,84.48,84.57,8403.0,74.9881,75.0147,74.9349,75.0147,8403.0
2017-10-23 13:00:00,84.55,84.59,84.49,84.52,16425.0,74.997,75.0324,74.9437,74.9703,16425.0
2017-10-23 13:30:00,84.52,84.55,84.45,84.47,13732.0,74.9703,74.997,74.9083,74.926,13732.0
2017-10-23 14:00:00,84.45,84.51,84.39,84.49,23094.0,74.9083,74.9615,74.855,74.9437,23094.0
2017-10-23 14:30:00,84.51,84.56,84.37,84.44,36939.0,74.9615,75.0058,74.8373,74.8994,36939.0
2017-10-23 15:00:00,84.44,84.44,84.37,84.4,51055.0,74.8994,74.8994,74.8373,74.8639,51055.0
2017-10-23 15:30:00,84.41,84.41,84.22,84.31,236147.0,74.8728,74.8728,74.7042,74.7841,236147.0
2017-10-24 09:30:00,84.42,84.69,84.27,84.44,90942.0,74.8816,75.1211,74.7486,74.8994,90942.0
2017-10-24 10:00:00,84.44,84.88,84.39,84.85,64757.0,74.8994,75.2897,74.855,75.2631,64757.0
2017-10-24 10:30:00,84.85,84.9,84.71,84.85,63237.0,75.2631,75.3074,75.1389,75.2631,63237.0
2017-10-24 11:00:00,84.85,84.88,84.73,84.73,57248.0,75.2631,75.2897,75.1566,75.1566,57248.0
2017-10-24 11:30:00,84.73,84.74,84.67,84.73,31316.0,75.1566,75.1655,75.1034,75.1566,31316.0
2017-10-24 12:00:00,84.71,84.75,84.63,84.71,30833.0,75.1389,75.1744,75.0679,75.1389,30833.0
2017-10-24 12:30:00,84.73,84.75,84.65,84.7,43724.0,75.1566,75.1744,75.0857,75.13,43724.0
2017-10-24 13:00:00,84.71,84.73,84.64,84.64,47731.0,75.1389,75.1566,75.0768,75.0768,47731.0
2017-10-24 13:30:00,84.63,84.64,84.4,84.41,59865.0,75.0679,75.0768,74.8639,74.8728,59865.0
2017-10-24 14:00:00,84.44,84.62,84.42,84.59,57044.0,74.8994,75.0591,74.8816,75.0324,57044.0
2017-10-24 14:30:00,84.6,84.6,84.41,84.45,43583.0,75.0413,75.0413,74.8728,74.9083,43583.0
2017-10-24 15:00:00,84.46,84.5,84.26,84.3,135026.0,74.9171,74.9526,74.7397,74.7752,135026.0
2017-10-24 15:30:00,84.31,84.46,84.31,84.46,175070.0,74.7841,74.9171,74.7841,74.9171,175070.0
2017-10-25 09:30:00,84.34,84.62,84.19,84.56,103645.0,74.8107,75.0591,74.6776,75.0058,103645.0
2017-10-25 10:00:00,84.51,84.62,84.2,84.26,106439.0,74.9615,75.0591,74.6865,74.7397,106439.0
2017-10-25 10:30:00,84.29,84.45,84.2,84.24,112136.0,74.7663,74.9083,74.6865,74.722,112136.0
2017-10-25 11:00:00,84.21,84.33,84.11,84.3,94629.0,74.6954,74.8018,74.6067,74.7752,94629.0
2017-10-25 11:30:00,84.29,84.41,84.17,84.21,52045.0,74.7663,74.8728,74.6599,74.6954,52045.0
2017-10-25 12:00:00,84.21,84.21,83.87,83.89,57641.0,74.6954,74.6954,74.3938,74.4115,57641.0
2017-10-25 12:30:00,83.86,84.11,83.8,84.06,47791.0,74.3849,74.6067,74.3317,74.5623,47791.0
2017-10-25 13:00:00,84.06,84.16,83.97,84.11,43902.0,74.5623,74.651,74.4825,74.6067,43902.0
2017-10-25 13:30:00,84.12,84.37,84.11,84.17,89694.0,74.6155,74.8373,74.6067,74.6599,89694.0
2017-10-25 14:00:00,84.2,84.4,84.11,84.39,126724.0,74.6865,74.8639,74.6067,74.855,126724.0
2017-10-25 14:30:00,84.37,84.37,84.2,84.28,79560.0,74.8373,74.8373,74.6865,74.7575,79560.0
2017-10-25 15:00:00,84.28,84.49,84.17,84.37,215993.0,74.7575,74.9437,74.6599,74.8373,215993.0
2017-10-25 15:30:00,84.38,84.47,84.19,84.47,341086.0,74.8462,74.926,74.6776,74.926,341086.0
2017-10-26 09:30:00,83.62,83.87,82.77,83.15,217496.0,74.172,74.3938,73.4181,73.7551,217496.0
2017-10-26 10:00:00,83.15,83.18,82.69,82.79,155413.0,73.7551,73.7818,73.3471,73.4358,155413.0
2017-10-26 10:30:00,82.77,82.8,82.09,82.3,204667.0,73.4181,73.4447,72.8149,73.0012,204667.0
2017-10-26 11:00:00,82.28,82.46,81.91,81.95,220781.0,72.9834,73.1431,72.6552,72.6907,220781.0
2017-10-26 11:30:00,81.97,82.14,81.72,81.89,164791.0,72.7085,72.8593,72.4867,72.6375,164791.0
2017-10-26 12:00:00,81.91,82.07,81.82,81.93,168732.0,72.6552,72.7972,72.5754,72.673,168732.0
2017-10-26 12:30:00,81.93,82.08,81.82,81.98,80485.0,72.673,72.806,72.5754,72.7173,80485.0
2017-10-26 13:00:00,81.97,82.13,81.95,82.01,63811.0,72.7085,72.8504,72.6907,72.7439,63811.0
2017-10-26 13:30:00,82.01,82.05,81.83,81.92,133460.0,72.7439,72.7794,72.5843,72.6641,133460.0
2017-10-26 14:00:00,81.93,82.0,81.67,81.74,124663.0,72.673,72.7351,72.4424,72.5045,124663.0
2017-10-26 14:30:00,81.76,81.79,81.43,81.61,178456.0,72.5222,72.5488,72.2295,72.3891,178456.0
2017-10-26 15:00:00,81.61,81.75,81.42,81.61,324747.0,72.3891,72.5133,72.2206,72.3891,324747.0
2017-10-26 15:30:00,81.61,81.71,81.31,81.36,656943.0,72.3891,72.4778,72.123,72.1674,656943.0
2017-10-27 09:30:00,81.36,81.77,80.46,80.6,199234.0,72.1674,72.5311,71.3691,71.4933,199234.0
2017-10-27 10:00:00,80.58,80.98,80.47,80.94,194983.0,71.4755,71.8303,71.3779,71.7948,194983.0
2017-10-27 10:30:00,80.96,80.99,80.75,80.86,118570.0,71.8126,71.8392,71.6263,71.7239,118570.0
2017-10-27 11:00:00,80.87,80.91,80.61,80.66,142491.0,71.7328,71.7682,71.5021,71.5465,142491.0
2017-10-27 11:30:00,80.64,80.87,80.63,80.78,140678.0,71.5287,71.7328,71.5199,71.6529,140678.0
2017-10-27 12:00:00,80.79,80.87,80.75,80.82,57367.0,71.6618,71.7328,71.6263,71.6884,57367.0
2017-10-27 12:30:00,80.82,80.82,80.64,80.72,54600.0,71.6884,71.6884,71.5287,71.5997,54600.0
2017-10-27 13:00:00,80.7,80.8,80.62,80.72,191333.0,71.582,71.6707,71.511,71.5997,191333.0
2017-10-27 13:30:00,80.72,81.07,80.71,81.04,73978.0,71.5997,71.9102,71.5908,71.8835,73978.0
2017-10-27 14:00:00,81.04,81.42,81.0,81.3,100246.0,71.8835,72.2206,71.8481,72.1142,100246.0
2017-10-27 14:30:00,81.3,81.33,81.07,81.09,219324.0,72.1142,72.1408,71.9102,71.9279,219324.0
2017-10-27 15:00:00,81.09,81.16,81.02,81.1,126031.0,71.9279,71.99,71.8658,71.9368,126031.0
2017-10-27 15:30:00,81.1,81.17,80.94,81.0,455254.0,71.9368,71.9989,71.7948,71.8481,455254.0
2017-10-30 09:30:00,80.95,81.0,80.49,80.66,390720.0,71.8037,71.8481,71.3957,71.5465,390720.0
2017-10-30 10:00:00,80.66,81.29,80.65,81.12,239435.0,71.5465,72.1053,71.5376,71.9545,239435.0
2017-10-30 10:30:00,81.12,81.48,81.08,81.43,124010.0,71.9545,72.2738,71.919,72.2295,124010.0
2017-10-30 11:00:00,81.45,81.61,81.37,81.53,95720.0,72.2472,72.3891,72.1763,72.3182,95720.0
2017-10-30 11:30:00,81.52,81.63,81.01,81.07,220436.0,72.3093,72.4069,71.8569,71.9102,220436.0
2017-10-30 12:00:00,81.11,81.11,80.74,80.75,162185.0,71.9456,71.9456,71.6174,71.6263,162185.0
2017-10-30 12:30:00,80.74,81.0,80.68,81.0,132850.0,71.6174,71.8481,71.5642,71.8481,132850.0
2017-10-30 13:00:00,81.01,81.19,81.01,81.1,63521.0,71.8569,72.0166,71.8569,71.9368,63521.0
2017-10-30 13:30:00,81.09,81.22,81.01,81.03,93145.0,71.9279,72.0432,71.8569,71.8747,93145.0
2017-10-30 14:00:00,81.04,81.04,80.73,80.73,110765.0,71.8835,71.8835,71.6086,71.6086,110765.0
2017-10-30 14:30:00,80.73,80.75,80.61,80.66,75394.0,71.6086,71.6263,71.5021,71.5465,75394.0
2017-10-30 15:00:00,80.65,80.66,80.51,80.64,95432.0,71.5376,71.5465,71.4134,71.5287,95432.0
2017-10-30 15:30:00,80.65,80.74,80.62,80.63,414701.0,71.5376,71.6174,71.511,71.5199,414701.0
2017-10-31 09:30:00,80.7,81.7,80.62,81.36,233860.0,71.582,72.469,71.511,72.1674,233860.0
2017-10-31 10:00:00,81.39,81.42,81.08,81.17,111294.0,72.194,72.2206,71.919,71.9989,111294.0
2017-10-31 10:30:00,81.18,81.2,80.96,81.19,86840.0,72.0077,72.0255,71.8126,72.0166,86840.0
2017-10-31 11:00:00,81.19,81.31,81.14,81.2,82933.0,72.0166,72.123,71.9722,72.0255,82933.0
2017-10-31 11:30:00,81.21,81.34,81.18,81.32,81424.0,72.0343,72.1496,72.0077,72.1319,81424.0
2017-10-31 12:00:00,81.33,81.34,81.19,81.22,58824.0,72.1408,72.1496,72.0166,72.0432,58824.0
2017-10-31 12:30:00,81.23,81.24,80.99,80.99,54338.0,72.0521,72.0609,71.8392,71.8392,54338.0
2017-10-31 13:00:00,80.98,81.17,80.97,81.07,63902.0,71.8303,71.9989,71.8215,71.9102,63902.0
2017-10-31 13:30:00,81.08,81.17,81.02,81.03,67286.0,71.919,71.9989,71.8658,71.8747,67286.0
2017-10-31 14:00:00,81.03,81.23,80.99,81.2,131937.0,71.8747,72.0521,71.8392,72.0255,131937.0
2017-10-31 14:30:00,81.19,81.19,80.95,81.0,78641.0,72.0166,72.0166,71.8037,71.8481,78641.0
2017-10-31 15:00:00,81.0,81.04,80.94,81.0,164518.0,71.8481,71.8835,71.7948,71.8481,164518.0
2017-10-31 15:30:00,81.0,81.04,80.9,80.93,398198.0,71.8481,71.8835,71.7594,71.786,398198.0
2017-11-01 09:30:00,81.44,81.87,81.36,81.7,359351.0,72.2383,72.6198,72.1674,72.469,359351.0
2017-11-01 10:00:00,81.73,82.11,81.7,81.86,535958.0,72.4956,72.8326,72.469,72.6109,535958.0
2017-11-01 10:30:00,81.85,82.16,81.83,82.11,132915.0,72.602,72.877,72.5843,72.8326,132915.0
2017-11-01 11:00:00,82.11,82.12,81.73,81.89,142057.0,72.8326,72.8415,72.4956,72.6375,142057.0
2017-11-01 11:30:00,81.89,82.08,81.8,82.04,117913.0,72.6375,72.806,72.5577,72.7706,117913.0
2017-11-01 12:00:00,82.03,82.24,81.92,82.21,81831.0,72.7617,72.948,72.6641,72.9213,81831.0
2017-11-01 12:30:00,82.2,82.28,82.06,82.26,115346.0,72.9125,72.9834,72.7883,72.9657,115346.0
2017-11-01 13:00:00,82.26,82.29,82.12,82.2,111697.0,72.9657,72.9923,72.8415,72.9125,111697.0
2017-11-01 13:30:00,82.19,82.49,82.1,82.44,84702.0,72.9036,73.1697,72.8238,73.1254,84702.0
2017-11-01 14:00:00,82.45,82.56,82.11,82.24,163502.0,73.1342,73.2318,72.8326,72.948,163502.0
2017-11-01 14:30:00,82.25,82.47,82.23,82.47,206004.0,72.9568,73.152,72.9391,73.152,206004.0
2017-11-01 15:00:00,82.46,82.58,82.37,82.53,281487.0,73.1431,73.2495,73.0633,73.2052,281487.0
2017-11-01 15:30:00,82.53,82.54,82.14,82.42,665295.0,73.2052,73.2141,72.8593,73.1076,665295.0
2017-11-02 09:30:00,82.4,82.94,82.17,82.8,133714.0,73.0899,73.5689,72.8859,73.4447,133714.0
2017-11-02 10:00:00,82.8,82.99,82.43,82.57,132894.0,73.4447,73.6132,73.1165,73.2407,132894.0
2017-11-02 10:30:00,82.58,82.94,82.45,82.72,151695.0,73.2495,73.5689,73.1342,73.3737,151695.0
2017-11-02 11:00:00,82.72,82.75,82.54,82.62,62658.0,73.3737,73.4003,73.2141,73.285,62658.0
2017-11-02 11:30:00,82.62,83.1,82.59,83.0,60223.0,73.285,73.7108,73.2584,73.6221,60223.0
2017-11-02 12:00:00,83.01,83.39,83.0,83.17,55233.0,73.631,73.968,73.6221,73.7729,55233.0
2017-11-02 12:30:00,83.17,83.45,83.13,83.37,101612.0,73.7729,74.0212,73.7374,73.9503,101612.0
2017-11-02 13:00:00,83.37,83.45,83.25,83.36,75650.0,73.9503,74.0212,73.8438,73.9414,75650.0
2017-11-02 13:30:00,83.36,83.56,83.31,83.56,172308.0,73.9414,74.1188,73.8971,74.1188,172308.0
2017-11-02 14:00:00,83.57,83.58,83.5,83.55,178952.0,74.1277,74.1366,74.0656,74.1099,178952.0
2017-11-02 14:30:00,83.55,83.75,82.87,83.41,385413.0,74.1099,74.2873,73.5068,73.9858,385413.0
2017-11-02 15:00:00,83.41,83.57,83.34,83.54,163713.0,73.9858,74.1277,73.9237,74.1011,163713.0
2017-11-02 15:30:00,83.54,83.66,83.4,83.65,490738.0,74.1011,74.2075,73.9769,74.1986,490738.0
2017-11-03 09:30:00,83.29,83.37,82.84,83.01,97756.0,73.8793,73.9503,73.4802,73.631,97756.0
2017-11-03 10:00:00,83.05,83.32,83.05,83.29,80114.0,73.6664,73.9059,73.6664,73.8793,80114.0
2017-11-03 10:30:00,83.3,83.32,82.86,82.86,120589.0,73.8882,73.9059,73.4979,73.4979,120589.0
2017-11-03 11:00:00,82.89,83.02,82.81,82.94,88020.0,73.5245,73.6398,73.4536,73.5689,88020.0
2017-11-03 11:30:00,82.94,82.98,82.81,82.84,70428.0,73.5689,73.6043,73.4536,73.4802,70428.0
2017-11-03 12:00:00,82.84,83.01,82.83,83.01,69967.0,73.4802,73.631,73.4713,73.631,69967.0
2017-11-03 12:30:00,82.99,83.12,82.98,83.0,64181.0,73.6132,73.7285,73.6043,73.6221,64181.0
2017-11-03 13:00:00,83.0,83.04,82.78,82.81,44520.0,73.6221,73.6576,73.4269,73.4536,44520.0
2017-11-03 13:30:00,82.8,82.8,82.68,82.71,47003.0,73.4447,73.4447,73.3382,73.3649,47003.0
2017-11-03 14:00:00,82.72,82.82,82.64,82.78,58685.0,73.3737,73.4624,73.3028,73.4269,58685.0
2017-11-03 14:30:00,82.77,82.77,82.55,82.56,92788.0,73.4181,73.4181,73.2229,73.2318,92788.0
2017-11-03 15:00:00,82.56,82.65,82.55,82.57,97734.0,73.2318,73.3116,73.2229,73.2407,97734.0
2017-11-03 15:30:00,82.56,82.57,82.32,82.37,255678.0,73.2318,73.2407,73.0189,73.0633,255678.0
2017-11-06 09:30:00,82.22,82.31,81.87,82.28,87927.0,72.9302,73.0101,72.6198,72.9834,87927.0
2017-11-06 10:00:00,82.28,82.52,82.18,82.48,71217.0,72.9834,73.1963,72.8947,73.1608,71217.0
2017-11-06 10:30:00,82.51,82.96,82.49,82.92,66616.0,73.1875,73.5866,73.1697,73.5511,66616.0
2017-11-06 11:00:00,82.92,83.06,82.89,83.05,56059.0,73.5511,73.6753,73.5245,73.6664,56059.0
2017-11-06 11:30:00,83.05,83.19,83.01,83.03,56309.0,73.6664,73.7906,73.631,73.6487,56309.0
2017-11-06 12:00:00,83.03,83.03,82.79,82.83,46111.0,73.6487,73.6487,73.4358,73.4713,46111.0
2017-11-06 12:30:00,82.84,82.88,82.66,82.7,38863.0,73.4802,73.5156,73.3205,73.356,38863.0
2017-11-06 13:00:00,82.7,82.89,82.7,82.86,43494.0,73.356,73.5245,73.356,73.4979,43494.0
2017-11-06 13:30:00,82.86,82.87,82.77,82.82,45784.0,73.4979,73.5068,73.4181,73.4624,45784.0
2017-11-06 14:00:00,82.81,82.86,82.76,82.8,56416.0,73.4536,73.4979,73.4092,73.4447,56416.0
2017-11-06 14:30:00,82.81,82.95,82.79,82.88,60466.0,73.4536,73.5777,73.4358,73.5156,60466.0
2017-11-06 15:00:00,82.88,82.93,82.69,82.75,73602.0,73.5156,73.56,73.3471,73.4003,73602.0
2017-11-06 15:30:00,82.75,82.79,82.63,82.63,175209.0,73.4003,73.4358,73.2939,73.2939,175209.0
2017-11-07 09:30:00,82.53,83.08,82.46,83.02,91757.0,73.2052,73.6931,73.1431,73.6398,91757.0
2017-11-07 10:00:00,83.01,83.25,82.91,83.01,56386.0,73.631,73.8438,73.5423,73.631,56386.0
2017-11-07 10:30:00,83.01,83.04,82.79,82.85,68196.0,73.631,73.6576,73.4358,73.489,68196.0
2017-11-07 11:00:00,82.84,83.0,82.77,82.89,103987.0,73.4802,73.6221,73.4181,73.5245,103987.0
2017-11-07 11:30:00,82.87,83.25,82.86,82.9,90995.0,73.5068,73.8438,73.4979,73.5334,90995.0
2017-11-07 12:00:00,82.88,82.93,82.5,82.59,38015.0,73.5156,73.56,73.1786,73.2584,38015.0
2017-11-07 12:30:00,82.59,82.74,82.53,82.69,58174.0,73.2584,73.3915,73.2052,73.3471,58174.0
2017-11-07 13:00:00,82.71,82.72,82.42,82.48,40829.0,73.3649,73.3737,73.1076,73.1608,40829.0
2017-11-07 13:30:00,82.49,82.54,82.32,82.36,67568.0,73.1697,73.2141,73.0189,73.0544,67568.0
2017-11-07 14:00:00,82.35,82.48,82.34,82.39,54503.0,73.0455,73.1608,73.0367,73.081,54503.0
2017-11-07 14:30:00,82.4,82.47,82.34,82.35,43302.0,73.0899,73.152,73.0367,73.0455,43302.0
2017-11-07 15:00:00,82.35,82.41,82.27,82.35,63263.0,73.0455,73.0988,72.9746,73.0455,63263.0
2017-11-07 15:30:00,82.35,82.47,82.29,82.47,319487.0,73.0455,73.152,72.9923,73.152,319487.0
2017-11-08 09:30:00,82.54,82.67,82.37,82.41,46709.0,73.2141,73.3294,73.0633,73.0988,46709.0
2017-11-08 10:00:00,82.46,82.55,82.32,82.37,57560.0,73.1431,73.2229,73.0189,73.0633,57560.0
2017-11-08 10:30:00,82.37,82.51,82.32,82.34,57624.0,73.0633,73.1875,73.0189,73.0367,57624.0
2017-11-08 11:00:00,82.34,82.37,82.21,82.31,76408.0,73.0367,73.0633,72.9213,73.0101,76408.0
2017-11-08 11:30:00,82.32,82.49,82.3,82.4,91821.0,73.0189,73.1697,73.0012,73.0899,91821.0
2017-11-08 12:00:00,82.39,82.96,82.38,82.74,111453.0,73.081,73.5866,73.0721,73.3915,111453.0
2017-11-08 12:30:00,82.74,83.01,82.66,82.88,77345.0,73.3915,73.631,73.3205,73.5156,77345.0
2017-11-08 13:00:00,82.86,83.0,82.72,82.73,51669.0,73.4979,73.6221,73.3737,73.3826,51669.0
2017-11-08 13:30:00,82.72,82.76,82.66,82.75,47705.0,73.3737,73.4092,73.3205,73.4003,47705.0
2017-11-08 14:00:00,82.74,82.78,82.57,82.62,38611.0,73.3915,73.4269,73.2407,73.285,38611.0
2017-11-08 14:30:00,82.65,82.66,82.55,82.61,54989.0,73.3116,73.3205,73.2229,73.2762,54989.0
2017-11-08 15:00:00,82.59,82.59,82.43,82.55,71537.0,73.2584,73.2584,73.1165,73.2229,71537.0
2017-11-08 15:30:00,82.54,82.59,82.39,82.43,251228.0,73.2141,73.2584,73.081,73.1165,251228.0
2017-11-09 09:30:00,82.07,82.54,82.07,82.45,70589.0,72.7972,73.2141,72.7972,73.1342,70589.0
2017-11-09 10:00:00,82.48,82.81,82.47,82.69,50148.0,73.1608,73.4536,73.152,73.3471,50148.0
2017-11-09 10:30:00,82.7,82.86,82.57,82.84,59017.0,73.356,73.4979,73.2407,73.4802,59017.0
2017-11-09 11:00:00,82.82,82.83,82.39,82.46,81169.0,73.4624,73.4713,73.081,73.1431,81169.0
2017-11-09 11:30:00,82.47,82.48,82.21,82.4,50872.0,73.152,73.1608,72.9213,73.0899,50872.0
2017-11-09 12:00:00,82.4,82.47,82.23,82.28,66258.0,73.0899,73.152,72.9391,72.9834,66258.0
2017-11-09 12:30:00,82.27,82.49,82.22,82.47,44314.0,72.9746,73.1697,72.9302,73.152,44314.0
2017-11-09 13:00:00,82.47,82.61,82.37,82.57,48472.0,73.152,73.2762,73.0633,73.2407,48472.0
2017-11-09 13:30:00,82.56,82.78,82.56,82.72,45193.0,73.2318,73.4269,73.2318,73.3737,45193.0
2017-11-09 14:00:00,82.75,82.92,82.7,82.88,104627.0,73.4003,73.5511,73.356,73.5156,104627.0
2017-11-09 14:30:00,82.87,82.91,82.72,82.74,58165.0,73.5068,73.5423,73.3737,73.3915,58165.0
2017-11-09 15:00:00,82.72,82.98,82.68,82.97,84881.0,73.3737,73.6043,73.3382,73.5955,84881.0
2017-11-09 15:30:00,82.95,83.04,82.91,82.93,179805.0,73.5777,73.6576,73.5423,73.56,179805.0
2017-11-10 09:30:00,83.0,83.0,82.37,82.45,62334.0,73.6221,73.6221,73.0633,73.1342,62334.0
2017-11-10 10:00:00,82.46,82.93,82.41,82.8,34894.0,73.1431,73.56,73.0988,73.4447,34894.0
2017-11-10 10:30:00,82.8,82.98,82.69,82.95,25073.0,73.4447,73.6043,73.3471,73.5777,25073.0
2017-11-10 11:00:00,82.95,83.03,82.81,82.85,72708.0,73.5777,73.6487,73.4536,73.489,72708.0
2017-11-10 11:30:00,82.85,83.1,82.83,82.99,18091.0,73.489,73.7108,73.4713,73.6132,18091.0
2017-11-10 12:00:00,83.05,83.18,83.02,83.04,20021.0,73.6664,73.7818,73.6398,73.6576,20021.0
2017-11-10 12:30:00,83.04,83.08,82.92,82.96,27690.0,73.6576,73.6931,73.5511,73.5866,27690.0
2017-11-10 13:00:00,82.95,83.12,82.91,83.09,24674.0,73.5777,73.7285,73.5423,73.7019,24674.0
2017-11-10 13:30:00,83.09,83.13,82.99,83.12,37839.0,73.7019,73.7374,73.6132,73.7285,37839.0
2017-11-10 14:00:00,83.11,83.34,83.04,83.25,54022.0,73.7197,73.9237,73.6576,73.8438,54022.0
2017-11-10 14:30:00,83.26,83.3,83.15,83.26,54759.0,73.8527,73.8882,73.7551,73.8527,54759.0
2017-11-10 15:00:00,83.27,83.3,83.21,83.29,78362.0,73.8616,73.8882,73.8084,73.8793,78362.0
2017-11-10 15:30:00,83.29,83.32,83.13,83.14,248039.0,73.8793,73.9059,73.7374,73.7463,248039.0
2017-11-13 09:30:00,83.01,83.16,82.78,83.16,160171.0,73.631,73.764,73.4269,73.764,160171.0
2017-11-13 10:00:00,83.15,83.26,83.0,83.19,73077.0,73.7551,73.8527,73.6221,73.7906,73077.0
2017-11-13 10:30:00,83.19,83.28,83.14,83.25,53821.0,73.7906,73.8705,73.7463,73.8438,53821.0
2017-11-13 11:00:00,83.25,83.29,83.17,83.19,78918.0,73.8438,73.8793,73.7729,73.7906,78918.0
2017-11-13 11:30:00,83.19,83.24,83.06,83.2,109344.0,73.7906,73.835,73.6753,73.7995,109344.0
2017-11-13 12:00:00,83.2,83.25,83.08,83.15,40925.0,73.7995,73.8438,73.6931,73.7551,40925.0
2017-11-13 12:30:00,83.15,83.23,83.11,83.21,59638.0,73.7551,73.8261,73.7197,73.8084,59638.0
2017-11-13 13:00:00,83.21,83.23,83.16,83.19,82289.0,73.8084,73.8261,73.764,73.7906,82289.0
2017-11-13 13:30:00,83.19,83.21,83.15,83.17,42577.0,73.7906,73.8084,73.7551,73.7729,42577.0
2017-11-13 14:00:00,83.17,83.26,83.09,83.21,68131.0,73.7729,73.8527,73.7019,73.8084,68131.0
2017-11-13 14:30:00,83.2,83.21,83.16,83.19,36145.0,73.7995,73.8084,73.764,73.7906,36145.0
2017-11-13 15:00:00,83.2,83.24,83.12,83.13,55791.0,73.7995,73.835,73.7285,73.7374,55791.0
2017-11-13 15:30:00,83.14,83.14,82.89,83.0,228029.0,73.7463,73.7463,73.5245,73.6221,228029.0
2017-11-14 09:30:00,82.92,83.31,82.68,82.93,88624.0,73.5511,73.8971,73.3382,73.56,88624.0
2017-11-14 10:00:00,82.88,83.05,82.76,83.04,86919.0,73.5156,73.6664,73.4092,73.6576,86919.0
2017-11-14 10:30:00,83.06,83.45,83.03,83.36,63658.0,73.6753,74.0212,73.6487,73.9414,63658.0
2017-11-14 11:00:00,83.35,83.63,83.35,83.6,47556.0,73.9325,74.1809,73.9325,74.1543,47556.0
2017-11-14 11:30:00,83.6,83.77,83.4,83.75,109765.0,74.1543,74.3051,73.9769,74.2873,109765.0
2017-11-14 12:00:00,83.75,83.97,83.63,83.9,52409.0,74.2873,74.4825,74.1809,74.4204,52409.0
2017-11-14 12:30:00,83.91,83.91,83.54,83.62,56292.0,74.4293,74.4293,74.1011,74.172,56292.0
2017-11-14 13:00:00,83.62,83.77,83.62,83.75,45122.0,74.172,74.3051,74.172,74.2873,45122.0
2017-11-14 13:30:00,83.75,83.76,83.57,83.61,34930.0,74.2873,74.2962,74.1277,74.1632,34930.0
2017-11-14 14:00:00,83.61,83.81,83.52,83.76,74964.0,74.1632,74.3406,74.0833,74.2962,74964.0
2017-11-14 14:30:00,83.76,83.91,83.71,83.87,76076.0,74.2962,74.4293,74.2519,74.3938,76076.0
2017-11-14 15:00:00,83.87,83.88,83.61,83.62,73872.0,74.3938,74.4027,74.1632,74.172,73872.0
2017-11-14 15:30:00,83.62,83.66,83.51,83.6,179835.0,74.172,74.2075,74.0745,74.1543,179835.0
2017-11-15 09:30:00,83.27,83.55,83.08,83.44,147334.0,73.8616,74.1099,73.6931,74.0124,147334.0
2017-11-15 10:00:00,83.44,83.77,83.36,83.66,48604.0,74.0124,74.3051,73.9414,74.2075,48604.0
2017-11-15 10:30:00,83.65,83.98,83.63,83.93,65929.0,74.1986,74.4914,74.1809,74.447,65929.0
2017-11-15 11:00:00,83.92,84.0,83.7,83.86,149839.0,74.4381,74.5091,74.243,74.3849,149839.0
2017-11-15 11:30:00,83.84,83.84,83.45,83.56,46552.0,74.3672,74.3672,74.0212,74.1188,46552.0
2017-11-15 12:00:00,83.57,83.57,83.17,83.24,69807.0,74.1277,74.1277,73.7729,73.835,69807.0
2017-11-15 12:30:00,83.28,83.46,83.23,83.29,42801.0,73.8705,74.0301,73.8261,73.8793,42801.0
2017-11-15 13:00:00,83.3,83.4,83.25,83.35,41445.0,73.8882,73.9769,73.8438,73.9325,41445.0
2017-11-15 13:30:00,83.37,83.44,83.22,83.28,35993.0,73.9503,74.0124,73.8172,73.8705,35993.0
2017-11-15 14:00:00,83.28,83.35,83.19,83.27,36644.0,73.8705,73.9325,73.7906,73.8616,36644.0
2017-11-15 14:30:00,83.27,83.36,83.27,83.34,40523.0,73.8616,73.9414,73.8616,73.9237,40523.0
2017-11-15 15:00:00,83.34,83.45,83.26,83.3,66437.0,73.9237,74.0212,73.8527,73.8882,66437.0
2017-11-15 15:30:00,83.3,83.42,83.13,83.14,410784.0,73.8882,73.9946,73.7374,73.7463,410784.0
2017-11-16 09:30:00,83.44,83.67,83.08,83.32,97596.0,74.0124,74.2164,73.6931,73.9059,97596.0
2017-11-16 10:00:00,83.31,83.47,83.23,83.35,219093.0,73.8971,74.039,73.8261,73.9325,219093.0
2017-11-16 10:30:00,83.36,83.38,83.26,83.26,66806.0,73.9414,73.9592,73.8527,73.8527,66806.0
2017-11-16 11:00:00,83.25,83.28,83.08,83.11,61490.0,73.8438,73.8705,73.6931,73.7197,61490.0
2017-11-16 11:30:00,83.11,83.34,83.09,83.3,76586.0,73.7197,73.9237,73.7019,73.8882,76586.0
2017-11-16 12:00:00,83.29,83.34,83.13,83.25,34576.0,73.8793,73.9237,73.7374,73.8438,34576.0
2017-11-16 12:30:00,83.25,83.3,83.18,83.21,31788.0,73.8438,73.8882,73.7818,73.8084,31788.0
2017-11-16 13:00:00,83.19,83.29,83.14,83.21,35028.0,73.7906,73.8793,73.7463,73.8084,35028.0
2017-11-16 13:30:00,83.18,83.21,83.1,83.15,42369.0,73.7818,73.8084,73.7108,73.7551,42369.0
2017-11-16 14:00:00,83.15,83.3,83.1,83.23,56144.0,73.7551,73.8882,73.7108,73.8261,56144.0
2017-11-16 14:30:00,83.23,83.31,83.06,83.09,44301.0,73.8261,73.8971,73.6753,73.7019,44301.0
2017-11-16 15:00:00,83.09,83.18,83.03,83.17,87822.0,73.7019,73.7818,73.6487,73.7729,87822.0
2017-11-16 15:30:00,83.17,83.17,82.9,82.99,210685.0,73.7729,73.7729,73.5334,73.6132,210685.0
2017-11-17 09:30:00,82.63,83.0,82.39,82.75,121719.0,73.2939,73.6221,73.081,73.4003,121719.0
2017-11-17 10:00:00,82.75,82.76,82.39,82.54,69652.0,73.4003,73.4092,73.081,73.2141,69652.0
2017-11-17 10:30:00,82.53,82.9,82.44,82.7,56781.0,73.2052,73.5334,73.1254,73.356,56781.0
2017-11-17 11:00:00,82.72,83.0,82.72,82.93,55889.0,73.3737,73.6221,73.3737,73.56,55889.0
2017-11-17 11:30:00,82.92,82.98,82.83,82.86,48280.0,73.5511,73.6043,73.4713,73.4979,48280.0
2017-11-17 12:00:00,82.86,82.94,82.66,82.67,37720.0,73.4979,73.5689,73.3205,73.3294,37720.0
2017-11-17 12:30:00,82.66,82.75,82.62,82.72,33363.0,73.3205,73.4003,73.285,73.3737,33363.0
2017-11-17 13:00:00,82.72,82.75,82.66,82.69,38023.0,73.3737,73.4003,73.3205,73.3471,38023.0
2017-11-17 13:30:00,82.67,82.68,82.53,82.53,43442.0,73.3294,73.3382,73.2052,73.2052,43442.0
2017-11-17 14:00:00,82.54,82.59,82.53,82.56,59703.0,73.2141,73.2584,73.2052,73.2318,59703.0
2017-11-17 14:30:00,82.55,82.63,82.52,82.62,35329.0,73.2229,73.2939,73.1963,73.285,35329.0
2017-11-17 15:00:00,82.63,82.67,82.46,82.47,68082.0,73.2939,73.3294,73.1431,73.152,68082.0
2017-11-17 15:30:00,82.47,82.51,82.29,82.35,332423.0,73.152,73.1875,72.9923,73.0455,332423.0
2017-11-20 09:30:00,82.56,83.08,82.48,83.01,93009.0,73.2318,73.6931,73.1608,73.631,93009.0
2017-11-20 10:00:00,83.06,83.1,82.68,82.81,40192.0,73.6753,73.7108,73.3382,73.4536,40192.0
2017-11-20 10:30:00,82.8,83.08,82.76,82.98,60030.0,73.4447,73.6931,73.4092,73.6043,60030.0
2017-11-20 11:00:00,82.94,83.07,82.94,82.97,23894.0,73.5689,73.6842,73.5689,73.5955,23894.0
2017-11-20 11:30:00,82.96,83.02,82.87,82.92,20049.0,73.5866,73.6398,73.5068,73.5511,20049.0
2017-11-20 12:00:00,82.9,82.97,82.86,82.97,25252.0,73.5334,73.5955,73.4979,73.5955,25252.0
2017-11-20 12:30:00,82.98,83.03,82.92,82.94,23570.0,73.6043,73.6487,73.5511,73.5689,23570.0
2017-11-20 13:00:00,82.93,82.94,82.81,82.91,63341.0,73.56,73.5689,73.4536,73.5423,63341.0
2017-11-20 13:30:00,82.91,83.0,82.89,82.97,27776.0,73.5423,73.6221,73.5245,73.5955,27776.0
2017-11-20 14:00:00,82.98,83.01,82.92,83.0,20200.0,73.6043,73.631,73.5511,73.6221,20200.0
2017-11-20 14:30:00,83.0,83.01,82.93,82.99,22729.0,73.6221,73.631,73.56,73.6132,22729.0
2017-11-20 15:00:00,82.98,83.0,82.88,82.95,40683.0,73.6043,73.6221,73.5156,73.5777,40683.0
2017-11-20 15:30:00,82.95,82.95,82.85,82.9,178375.0,73.5777,73.5777,73.489,73.5334,178375.0
2017-11-21 09:30:00,83.02,83.35,82.85,83.35,71350.0,73.6398,73.9325,73.489,73.9325,71350.0
2017-11-21 10:00:00,83.34,83.51,83.34,83.41,43080.0,73.9237,74.0745,73.9237,73.9858,43080.0
2017-11-21 10:30:00,83.4,83.62,83.37,83.51,49455.0,73.9769,74.172,73.9503,74.0745,49455.0
2017-11-21 11:00:00,83.52,83.6,83.49,83.58,58973.0,74.0833,74.1543,74.0567,74.1366,58973.0
2017-11-21 11:30:00,83.58,83.67,83.47,83.56,51250.0,74.1366,74.2164,74.039,74.1188,51250.0
2017-11-21 12:00:00,83.56,83.65,83.5,83.57,43159.0,74.1188,74.1986,74.0656,74.1277,43159.0
2017-11-21 12:30:00,83.57,83.6,83.49,83.55,33433.0,74.1277,74.1543,74.0567,74.1099,33433.0
2017-11-21 13:00:00,83.56,83.61,83.5,83.57,24905.0,74.1188,74.1632,74.0656,74.1277,24905.0
2017-11-21 13:30:00,83.58,83.62,83.55,83.56,24182.0,74.1366,74.172,74.1099,74.1188,24182.0
2017-11-21 14:00:00,83.57,83.57,83.47,83.48,41115.0,74.1277,74.1277,74.039,74.0479,41115.0
2017-11-21 14:30:00,83.48,83.5,83.4,83.49,41667.0,74.0479,74.0656,73.9769,74.0567,41667.0
2017-11-21 15:00:00,83.48,83.53,83.42,83.5,64348.0,74.0479,74.0922,73.9946,74.0656,64348.0
2017-11-21 15:30:00,83.51,83.51,83.36,83.42,152224.0,74.0745,74.0745,73.9414,73.9946,152224.0
2017-11-22 09:30:00,83.4,83.4,82.89,82.95,31669.0,73.9769,73.9769,73.5245,73.5777,31669.0
2017-11-22 10:00:00,82.99,83.34,82.9,82.95,95001.0,73.6132,73.9237,73.5334,73.5777,95001.0
2017-11-22 10:30:00,82.97,83.05,82.89,82.97,24152.0,73.5955,73.6664,73.5245,73.5955,24152.0
2017-11-22 11:00:00,82.96,82.96,82.53,82.53,33951.0,73.5866,73.5866,73.2052,73.2052,33951.0
2017-11-22 11:30:00,82.53,82.65,82.46,82.59,62570.0,73.2052,73.3116,73.1431,73.2584,62570.0
2017-11-22 12:00:00,82.56,82.59,82.36,82.5,23431.0,73.2318,73.2584,73.0544,73.1786,23431.0
2017-11-22 12:30:00,82.45,82.6,82.45,82.57,25628.0,73.1342,73.2673,73.1342,73.2407,25628.0
2017-11-22 13:00:00,82.55,82.66,82.49,82.59,29737.0,73.2229,73.3205,73.1697,73.2584,29737.0
2017-11-22 13:30:00,82.59,82.67,82.49,82.59,126522.0,73.2584,73.3294,73.1697,73.2584,126522.0
2017-11-22 14:00:00,82.62,82.73,82.53,82.61,31588.0,73.285,73.3826,73.2052,73.2762,31588.0
2017-11-22 14:30:00,82.59,82.72,82.58,82.7,39622.0,73.2584,73.3737,73.2495,73.356,39622.0
2017-11-22 15:00:00,82.71,82.71,82.56,82.62,57284.0,73.3649,73.3649,73.2318,73.285,57284.0
2017-11-22 15:30:00,82.6,82.69,82.56,82.62,194941.0,73.2673,73.3471,73.2318,73.285,194941.0
2017-11-24 09:30:00,82.73,83.12,82.25,82.27,35089.0,73.3826,73.7285,72.9568,72.9746,35089.0
2017-11-24 10:00:00,82.28,82.53,82.09,82.34,104456.0,72.9834,73.2052,72.8149,73.0367,104456.0
2017-11-24 10:30:00,82.34,82.35,82.12,82.18,25769.0,73.0367,73.0455,72.8415,72.8947,25769.0
2017-11-24 11:00:00,82.15,82.19,82.1,82.14,28626.0,72.8681,72.9036,72.8238,72.8593,28626.0
2017-11-24 11:30:00,82.12,82.29,82.1,82.26,20659.0,72.8415,72.9923,72.8238,72.9657,20659.0
2017-11-24 12:00:00,82.28,82.34,82.24,82.34,27327.0,72.9834,73.0367,72.948,73.0367,27327.0
2017-11-24 12:30:00,82.33,82.45,82.28,82.34,68390.0,73.0278,73.1342,72.9834,73.0367,68390.0
2017-11-27 09:30:00,82.52,82.82,82.45,82.76,101466.0,73.1963,73.4624,73.1342,73.4092,101466.0
2017-11-27 10:00:00,82.79,82.84,82.61,82.73,39975.0,73.4358,73.4802,73.2762,73.3826,39975.0
2017-11-27 10:30:00,82.73,82.78,82.65,82.69,34627.0,73.3826,73.4269,73.3116,73.3471,34627.0
2017-11-27 11:00:00,82.67,82.69,82.51,82.53,37000.0,73.3294,73.3471,73.1875,73.2052,37000.0
2017-11-27 11:30:00,82.51,82.77,82.43,82.68,32363.0,73.1875,73.4181,73.1165,73.3382,32363.0
2017-11-27 12:00:00,82.68,82.73,82.65,82.7,21635.0,73.3382,73.3826,73.3116,73.356,21635.0
2017-11-27 12:30:00,82.71,82.78,82.71,82.75,13921.0,73.3649,73.4269,73.3649,73.4003,13921.0
2017-11-27 13:00:00,82.75,82.78,82.68,82.69,18653.0,73.4003,73.4269,73.3382,73.3471,18653.0
2017-11-27 13:30:00,82.68,82.76,82.61,82.71,27056.0,73.3382,73.4092,73.2762,73.3649,27056.0
2017-11-27 14:00:00,82.69,82.72,82.55,82.57,40489.0,73.3471,73.3737,73.2229,73.2407,40489.0
2017-11-27 14:30:00,82.57,82.64,82.56,82.64,34374.0,73.2407,73.3028,73.2318,73.3028,34374.0
2017-11-27 15:00:00,82.63,82.64,82.54,82.64,42977.0,73.2939,73.3028,73.2141,73.3028,42977.0
2017-11-27 15:30:00,82.64,82.66,82.51,82.51,218954.0,73.3028,73.3205,73.1875,73.1875,218954.0
2017-11-28 09:30:00,82.78,83.24,82.71,83.19,37462.0,73.4269,73.835,73.3649,73.7906,37462.0
2017-11-28 10:00:00,83.23,83.23,83.04,83.04,27056.0,73.8261,73.8261,73.6576,73.6576,27056.0
2017-11-28 10:30:00,83.05,83.17,83.02,83.11,29844.0,73.6664,73.7729,73.6398,73.7197,29844.0
2017-11-28 11:00:00,83.11,83.14,83.0,83.04,54512.0,73.7197,73.7463,73.6221,73.6576,54512.0
2017-11-28 11:30:00,83.04,83.31,83.04,83.23,56682.0,73.6576,73.8971,73.6576,73.8261,56682.0
2017-11-28 12:00:00,83.23,83.5,83.22,83.44,21442.0,73.8261,74.0656,73.8172,74.0124,21442.0
2017-11-28 12:30:00,83.43,83.47,83.21,83.28,94548.0,74.0035,74.039,73.8084,73.8705,94548.0
2017-11-28 13:00:00,83.31,83.52,83.25,83.4,124527.0,73.8971,74.0833,73.8438,73.9769,124527.0
2017-11-28 13:30:00,83.38,83.51,83.08,83.11,114591.0,73.9592,74.0745,73.6931,73.7197,114591.0
2017-11-28 14:00:00,83.08,83.31,83.08,83.3,34837.0,73.6931,73.8971,73.6931,73.8882,34837.0
2017-11-28 14:30:00,83.29,83.6,83.25,83.55,71242.0,73.8793,74.1543,73.8438,74.1099,71242.0
2017-11-28 15:00:00,83.55,83.73,83.4,83.56,69937.0,74.1099,74.2696,73.9769,74.1188,69937.0
2017-11-28 15:30:00,83.56,83.63,83.48,83.63,138782.0,74.1188,74.1809,74.0479,74.1809,138782.0
2017-11-29 09:30:00,83.74,84.34,83.62,84.03,51284.0,74.2785,74.8107,74.172,74.5357,51284.0
2017-11-29 10:00:00,84.18,84.28,83.93,84.28,43685.0,74.6688,74.7575,74.447,74.7575,43685.0
2017-11-29 10:30:00,84.22,84.36,84.07,84.21,47089.0,74.7042,74.8284,74.5712,74.6954,47089.0
2017-11-29 11:00:00,84.19,84.25,83.95,84.18,60972.0,74.6776,74.7309,74.4648,74.6688,60972.0
2017-11-29 11:30:00,84.2,84.28,83.91,83.95,86648.0,74.6865,74.7575,74.4293,74.4648,86648.0
2017-11-29 12:00:00,83.99,84.11,83.93,83.93,52761.0,74.5002,74.6067,74.447,74.447,52761.0
2017-11-29 12:30:00,83.94,84.1,83.88,83.94,38402.0,74.4559,74.5978,74.4027,74.4559,38402.0
2017-11-29 13:00:00,83.97,83.97,83.6,83.63,28947.0,74.4825,74.4825,74.1543,74.1809,28947.0
2017-11-29 13:30:00,83.63,83.66,83.39,83.45,49113.0,74.1809,74.2075,73.968,74.0212,49113.0
2017-11-29 14:00:00,83.49,83.71,83.43,83.66,42149.0,74.0567,74.2519,74.0035,74.2075,42149.0
2017-11-29 14:30:00,83.72,83.72,83.49,83.57,33563.0,74.2607,74.2607,74.0567,74.1277,33563.0
2017-11-29 15:00:00,83.58,83.75,83.52,83.71,84370.0,74.1366,74.2873,74.0833,74.2519,84370.0
2017-11-29 15:30:00,83.73,83.77,83.59,83.61,224133.0,74.2696,74.3051,74.1454,74.1632,224133.0
2017-11-30 09:30:00,84.07,84.07,83.4,83.51,80955.0,74.5712,74.5712,73.9769,74.0745,80955.0
2017-11-30 10:00:00,83.51,83.65,83.32,83.41,86741.0,74.0745,74.1986,73.9059,73.9858,86741.0
2017-11-30 10:30:00,83.42,83.79,83.3,83.6,88418.0,73.9946,74.3228,73.8882,74.1543,88418.0
2017-11-30 11:00:00,83.6,83.93,83.6,83.67,84723.0,74.1543,74.447,74.1543,74.2164,84723.0
2017-11-30 11:30:00,83.65,84.07,83.65,84.07,61230.0,74.1986,74.5712,74.1986,74.5712,61230.0
2017-11-30 12:00:00,84.1,84.25,83.97,84.19,85170.0,74.5978,74.7309,74.4825,74.6776,85170.0
2017-11-30 12:30:00,84.19,84.55,84.19,84.54,70635.0,74.6776,74.997,74.6776,74.9881,70635.0
2017-11-30 13:00:00,84.54,84.7,84.17,84.22,49950.0,74.9881,75.13,74.6599,74.7042,49950.0
2017-11-30 13:30:00,84.22,84.26,83.87,83.89,38306.0,74.7042,74.7397,74.3938,74.4115,38306.0
2017-11-30 14:00:00,83.91,84.11,83.84,84.09,74316.0,74.4293,74.6067,74.3672,74.5889,74316.0
2017-11-30 14:30:00,84.09,84.11,83.95,83.99,63176.0,74.5889,74.6067,74.4648,74.5002,63176.0
2017-11-30 15:00:00,83.97,84.0,83.8,83.91,109665.0,74.4825,74.5091,74.3317,74.4293,109665.0
2017-11-30 15:30:00,83.92,84.09,83.79,83.9,462604.0,74.4381,74.5889,74.3228,74.4204,462604.0
2017-12-01 09:30:00,84.32,84.95,84.17,84.41,111894.0,74.7929,75.3518,74.6599,74.8728,111894.0
2017-12-01 10:00:00,84.41,85.03,84.26,84.96,194809.0,74.8728,75.4227,74.7397,75.3606,194809.0
2017-12-01 10:30:00,84.97,85.02,84.73,84.73,82490.0,75.3695,75.4139,75.1566,75.1566,82490.0
2017-12-01 11:00:00,84.77,84.78,83.13,83.21,142452.0,75.1921,75.201,73.7374,73.8084,142452.0
2017-12-01 11:30:00,83.26,84.15,83.03,83.93,121415.0,73.8527,74.6422,73.6487,74.447,121415.0
2017-12-01 12:00:00,83.97,84.25,83.79,84.19,68034.0,74.4825,74.7309,74.3228,74.6776,68034.0
2017-12-01 12:30:00,84.21,84.38,84.03,84.3,53153.0,74.6954,74.8462,74.5357,74.7752,53153.0
2017-12-01 13:00:00,84.3,84.67,84.22,84.59,61555.0,74.7752,75.1034,74.7042,75.0324,61555.0
2017-12-01 13:30:00,84.59,84.78,84.42,84.72,179456.0,75.0324,75.201,74.8816,75.1478,179456.0
2017-12-01 14:00:00,84.69,85.01,84.62,84.96,119730.0,75.1211,75.405,75.0591,75.3606,119730.0
2017-12-01 14:30:00,84.96,85.01,84.78,84.89,99906.0,75.3606,75.405,75.201,75.2985,99906.0
2017-12-01 15:00:00,84.89,85.07,84.84,85.07,112449.0,75.2985,75.4582,75.2542,75.4582,112449.0
2017-12-01 15:30:00,85.06,85.1,84.89,85.05,240313.0,75.4493,75.4848,75.2985,75.4405,240313.0
2017-12-04 09:30:00,85.6,85.91,85.12,85.74,117194.0,75.9283,76.2033,75.5026,76.0525,117194.0
2017-12-04 10:00:00,85.75,86.5,85.71,86.43,217327.0,76.0614,76.7266,76.0259,76.6645,217327.0
2017-12-04 10:30:00,86.43,86.54,86.07,86.33,255548.0,76.6645,76.7621,76.3452,76.5758,255548.0
2017-12-04 11:00:00,86.34,86.35,86.12,86.3,200424.0,76.5847,76.5936,76.3896,76.5492,200424.0
2017-12-04 11:30:00,86.29,86.38,86.17,86.18,89860.0,76.5404,76.6202,76.4339,76.4428,89860.0
2017-12-04 12:00:00,86.16,86.21,85.93,86.08,181113.0,76.4251,76.4694,76.221,76.3541,181113.0
2017-12-04 12:30:00,86.09,86.09,85.82,85.98,122543.0,76.363,76.363,76.1235,76.2654,122543.0
2017-12-04 13:00:00,85.98,86.09,85.96,85.99,51360.0,76.2654,76.363,76.2476,76.2743,51360.0
2017-12-04 13:30:00,86.0,86.07,85.95,86.01,55386.0,76.2831,76.3452,76.2388,76.292,55386.0
2017-12-04 14:00:00,86.02,86.07,85.97,86.01,59300.0,76.3009,76.3452,76.2565,76.292,59300.0
2017-12-04 14:30:00,86.02,86.1,85.93,86.05,105184.0,76.3009,76.3718,76.221,76.3275,105184.0
2017-12-04 15:00:00,86.03,86.23,86.03,86.1,118692.0,76.3097,76.4871,76.3097,76.3718,118692.0
2017-12-04 15:30:00,86.09,86.12,85.94,85.98,398454.0,76.363,76.3896,76.2299,76.2654,398454.0
2017-12-05 09:30:00,86.17,86.49,85.64,86.04,218047.0,76.4339,76.7178,75.9638,76.3186,218047.0
2017-12-05 10:00:00,86.04,86.23,85.89,86.0,232750.0,76.3186,76.4871,76.1856,76.2831,232750.0
2017-12-05 10:30:00,86.0,86.02,85.44,85.67,149015.0,76.2831,76.3009,75.7864,75.9904,149015.0
2017-12-05 11:00:00,85.64,85.66,85.44,85.52,90817.0,75.9638,75.9815,75.7864,75.8574,90817.0
2017-12-05 11:30:00,85.55,85.66,85.41,85.41,82489.0,75.884,75.9815,75.7598,75.7598,82489.0
2017-12-05 12:00:00,85.4,85.46,85.21,85.4,36024.0,75.7509,75.8041,75.5824,75.7509,36024.0
2017-12-05 12:30:00,85.37,85.41,85.12,85.12,48690.0,75.7243,75.7598,75.5026,75.5026,48690.0
2017-12-05 13:00:00,85.16,85.43,85.1,85.29,50205.0,75.538,75.7775,75.4848,75.6533,50205.0
2017-12-05 13:30:00,85.28,85.29,85.17,85.26,39549.0,75.6445,75.6533,75.5469,75.6267,39549.0
2017-12-05 14:00:00,85.24,85.3,85.1,85.19,56222.0,75.609,75.6622,75.4848,75.5646,56222.0
2017-12-05 14:30:00,85.14,85.17,84.97,85.01,67199.0,75.5203,75.5469,75.3695,75.405,67199.0
2017-12-05 15:00:00,85.01,85.04,84.85,84.98,94011.0,75.405,75.4316,75.2631,75.3784,94011.0
2017-12-05 15:30:00,84.98,85.05,84.85,84.99,244930.0,75.3784,75.4405,75.2631,75.3872,244930.0
2017-12-06 09:30:00,84.51,84.98,84.06,84.32,125055.0,74.9615,75.3784,74.5623,74.7929,125055.0
2017-12-06 10:00:00,84.36,84.4,84.2,84.34,85000.0,74.8284,74.8639,74.6865,74.8107,85000.0
2017-12-06 10:30:00,84.33,84.74,84.31,84.5,64686.0,74.8018,75.1655,74.7841,74.9526,64686.0
2017-12-06 11:00:00,84.5,84.54,84.21,84.49,143809.0,74.9526,74.9881,74.6954,74.9437,143809.0
2017-12-06 11:30:00,84.49,84.55,84.34,84.4,56392.0,74.9437,74.997,74.8107,74.8639,56392.0
2017-12-06 12:00:00,84.38,84.41,84.14,84.27,36276.0,74.8462,74.8728,74.6333,74.7486,36276.0
2017-12-06 12:30:00,84.28,84.4,84.28,84.37,26156.0,74.7575,74.8639,74.7575,74.8373,26156.0
2017-12-06 13:00:00,84.35,84.45,84.33,84.4,24195.0,74.8196,74.9083,74.8018,74.8639,24195.0
2017-12-06 13:30:00,84.41,84.41,84.18,84.32,42739.0,74.8728,74.8728,74.6688,74.7929,42739.0
2017-12-06 14:00:00,84.34,84.38,84.31,84.34,79149.0,74.8107,74.8462,74.7841,74.8107,79149.0
2017-12-06 14:30:00,84.37,84.46,84.3,84.4,80642.0,74.8373,74.9171,74.7752,74.8639,80642.0
2017-12-06 15:00:00,84.4,84.56,84.32,84.51,75837.0,74.8639,75.0058,74.7929,74.9615,75837.0
2017-12-06 15:30:00,84.51,84.54,84.32,84.38,176197.0,74.9615,74.9881,74.7929,74.8462,176197.0
2017-12-07 09:30:00,84.3,84.3,83.64,83.64,42748.0,74.7752,74.7752,74.1898,74.1898,42748.0
2017-12-07 10:00:00,83.61,83.95,83.61,83.81,43058.0,74.1632,74.4648,74.1632,74.3406,43058.0
2017-12-07 10:30:00,83.84,83.89,83.72,83.81,29865.0,74.3672,74.4115,74.2607,74.3406,29865.0
2017-12-07 11:00:00,83.83,83.83,83.59,83.65,28004.0,74.3583,74.3583,74.1454,74.1986,28004.0
2017-12-07 11:30:00,83.68,84.0,83.68,83.98,31936.0,74.2253,74.5091,74.2253,74.4914,31936.0
2017-12-07 12:00:00,83.98,84.11,83.97,84.08,19178.0,74.4914,74.6067,74.4825,74.5801,19178.0
2017-12-07 12:30:00,84.08,84.15,84.03,84.15,20040.0,74.5801,74.6422,74.5357,74.6422,20040.0
2017-12-07 13:00:00,84.16,84.22,83.98,84.03,22108.0,74.651,74.7042,74.4914,74.5357,22108.0
2017-12-07 13:30:00,84.01,84.05,83.89,83.89,34082.0,74.518,74.5535,74.4115,74.4115,34082.0
2017-12-07 14:00:00,83.88,84.02,83.81,83.89,43845.0,74.4027,74.5268,74.3406,74.4115,43845.0
2017-12-07 14:30:00,83.86,83.87,83.71,83.83,27010.0,74.3849,74.3938,74.2519,74.3583,27010.0
2017-12-07 15:00:00,83.86,83.89,83.73,83.82,48183.0,74.3849,74.4115,74.2696,74.3494,48183.0
2017-12-07 15:30:00,83.83,83.84,83.61,83.73,197849.0,74.3583,74.3672,74.1632,74.2696,197849.0
2017-12-08 09:30:00,84.02,84.05,83.72,83.77,45831.0,74.5268,74.5535,74.2607,74.3051,45831.0
2017-12-08 10:00:00,83.73,83.86,83.69,83.8,38492.0,74.2696,74.3849,74.2341,74.3317,38492.0
2017-12-08 10:30:00,83.79,83.92,83.79,83.9,32053.0,74.3228,74.4381,74.3228,74.4204,32053.0
2017-12-08 11:00:00,83.9,83.94,83.82,83.84,22720.0,74.4204,74.4559,74.3494,74.3672,22720.0
2017-12-08 11:30:00,83.85,84.04,83.81,83.97,29040.0,74.3761,74.5446,74.3406,74.4825,29040.0
2017-12-08 12:00:00,83.97,84.05,83.96,84.04,13828.0,74.4825,74.5535,74.4736,74.5446,13828.0
2017-12-08 12:30:00,84.04,84.18,84.04,84.09,18572.0,74.5446,74.6688,74.5446,74.5889,18572.0
2017-12-08 13:00:00,84.09,84.21,84.08,84.17,21134.0,74.5889,74.6954,74.5801,74.6599,21134.0
2017-12-08 13:30:00,84.17,84.18,84.1,84.15,18433.0,74.6599,74.6688,74.5978,74.6422,18433.0
2017-12-08 14:00:00,84.13,84.18,84.07,84.14,31692.0,74.6244,74.6688,74.5712,74.6333,31692.0
2017-12-08 14:30:00,84.15,84.15,84.03,84.04,30792.0,74.6422,74.6422,74.5357,74.5446,30792.0
2017-12-08 15:00:00,84.06,84.11,83.97,84.06,49617.0,74.5623,74.6067,74.4825,74.5623,49617.0
2017-12-08 15:30:00,84.06,84.14,83.98,84.14,136396.0,74.5623,74.6333,74.4914,74.6333,136396.0
2017-12-11 09:30:00,84.32,84.41,83.86,84.19,47346.0,74.7929,74.8728,74.3849,74.6776,47346.0
2017-12-11 10:00:00,84.19,84.26,83.98,83.98,30963.0,74.6776,74.7397,74.4914,74.4914,30963.0
2017-12-11 10:30:00,83.98,83.98,83.66,83.7,33869.0,74.4914,74.4914,74.2075,74.243,33869.0
2017-12-11 11:00:00,83.7,83.78,83.66,83.76,21167.0,74.243,74.314,74.2075,74.2962,21167.0
2017-12-11 11:30:00,83.76,83.87,83.72,83.81,25323.0,74.2962,74.3938,74.2607,74.3406,25323.0
2017-12-11 12:00:00,83.8,83.88,83.8,83.85,25290.0,74.3317,74.4027,74.3317,74.3761,25290.0
2017-12-11 12:30:00,83.85,83.85,83.62,83.73,38599.0,74.3761,74.3761,74.172,74.2696,38599.0
2017-12-11 13:00:00,83.73,83.77,83.68,83.69,27646.0,74.2696,74.3051,74.2253,74.2341,27646.0
2017-12-11 13:30:00,83.69,83.91,83.64,83.91,49461.0,74.2341,74.4293,74.1898,74.4293,49461.0
2017-12-11 14:00:00,83.9,83.96,83.79,83.88,46140.0,74.4204,74.4736,74.3228,74.4027,46140.0
2017-12-11 14:30:00,83.88,83.96,83.85,83.9,46672.0,74.4027,74.4736,74.3761,74.4204,46672.0
2017-12-11 15:00:00,83.9,83.92,83.73,83.75,49562.0,74.4204,74.4381,74.2696,74.2873,49562.0
2017-12-11 15:30:00,83.74,83.93,83.69,83.92,221288.0,74.2785,74.447,74.2341,74.4381,221288.0
2017-12-12 09:30:00,83.95,84.21,83.63,84.02,58971.0,74.4648,74.6954,74.1809,74.5268,58971.0
2017-12-12 10:00:00,83.99,84.2,83.98,84.15,33883.0,74.5002,74.6865,74.4914,74.6422,33883.0
2017-12-12 10:30:00,84.17,84.19,84.04,84.05,68095.0,74.6599,74.6776,74.5446,74.5535,68095.0
2017-12-12 11:00:00,84.08,84.31,84.07,84.31,70007.0,74.5801,74.7841,74.5712,74.7841,70007.0
2017-12-12 11:30:00,84.32,84.59,84.32,84.54,80709.0,74.7929,75.0324,74.7929,74.9881,80709.0
2017-12-12 12:00:00,84.55,84.55,84.43,84.43,37099.0,74.997,74.997,74.8905,74.8905,37099.0
2017-12-12 12:30:00,84.41,84.6,84.41,84.6,27081.0,74.8728,75.0413,74.8728,75.0413,27081.0
2017-12-12 13:00:00,84.6,84.61,84.49,84.54,30796.0,75.0413,75.0502,74.9437,74.9881,30796.0
2017-12-12 13:30:00,84.54,84.66,84.51,84.53,40182.0,74.9881,75.0945,74.9615,74.9792,40182.0
2017-12-12 14:00:00,84.53,84.62,84.48,84.6,68898.0,74.9792,75.0591,74.9349,75.0413,68898.0
2017-12-12 14:30:00,84.59,84.6,84.41,84.42,53068.0,75.0324,75.0413,74.8728,74.8816,53068.0
2017-12-12 15:00:00,84.44,84.66,84.21,84.62,428150.0,74.8994,75.0945,74.6954,75.0591,428150.0
2017-12-12 15:30:00,84.63,84.67,84.46,84.66,315647.0,75.0679,75.1034,74.9171,75.0945,315647.0
2017-12-13 09:30:00,84.52,84.68,83.94,84.28,164673.0,74.9703,75.1123,74.4559,74.7575,164673.0
2017-12-13 10:00:00,84.31,84.55,84.31,84.41,78281.0,74.7841,74.997,74.7841,74.8728,78281.0
2017-12-13 10:30:00,84.42,84.51,84.07,84.25,170232.0,74.8816,74.9615,74.5712,74.7309,170232.0
2017-12-13 11:00:00,84.23,84.35,84.22,84.32,76942.0,74.7131,74.8196,74.7042,74.7929,76942.0
2017-12-13 11:30:00,84.32,84.32,83.7,83.76,191370.0,74.7929,74.7929,74.243,74.2962,191370.0
2017-12-13 12:00:00,83.76,83.79,83.54,83.69,212361.0,74.2962,74.3228,74.1011,74.2341,212361.0
2017-12-13 12:30:00,83.69,83.76,83.48,83.5,72434.0,74.2341,74.2962,74.0479,74.0656,72434.0
2017-12-13 13:00:00,83.52,83.6,83.49,83.52,46173.0,74.0833,74.1543,74.0567,74.0833,46173.0
2017-12-13 13:30:00,83.51,83.54,83.22,83.27,157192.0,74.0745,74.1011,73.8172,73.8616,157192.0
2017-12-13 14:00:00,83.29,83.66,83.25,83.6,180103.0,73.8793,74.2075,73.8438,74.1543,180103.0
2017-12-13 14:30:00,83.6,83.67,83.55,83.61,100736.0,74.1543,74.2164,74.1099,74.1632,100736.0
2017-12-13 15:00:00,83.61,83.67,83.39,83.43,178128.0,74.1632,74.2164,73.968,74.0035,178128.0
2017-12-13 15:30:00,83.42,83.53,83.08,83.41,466471.0,73.9946,74.0922,73.6931,73.9858,466471.0
2017-12-14 09:30:00,83.26,83.63,82.71,83.35,147705.0,73.8527,74.1809,73.3649,73.9325,147705.0
2017-12-14 10:00:00,83.36,83.53,83.07,83.16,94384.0,73.9414,74.0922,73.6842,73.764,94384.0
2017-12-14 10:30:00,83.16,83.35,83.06,83.22,74890.0,73.764,73.9325,73.6753,73.8172,74890.0
2017-12-14 11:00:00,83.24,83.27,83.0,83.06,85266.0,73.835,73.8616,73.6221,73.6753,85266.0
2017-12-14 11:30:00,83.06,83.09,82.81,82.87,166453.0,73.6753,73.7019,73.4536,73.5068,166453.0
2017-12-14 12:00:00,82.88,83.12,82.74,82.74,126881.0,73.5156,73.7285,73.3915,73.3915,126881.0
2017-12-14 12:30:00,82.79,83.01,82.76,82.93,75333.0,73.4358,73.631,73.4092,73.56,75333.0
2017-12-14 13:00:00,82.91,83.24,82.88,83.16,161208.0,73.5423,73.835,73.5156,73.764,161208.0
2017-12-14 13:30:00,83.17,83.39,83.17,83.33,78343.0,73.7729,73.968,73.7729,73.9148,78343.0
2017-12-14 14:00:00,83.31,83.38,83.05,83.07,83212.0,73.8971,73.9592,73.6664,73.6842,83212.0
2017-12-14 14:30:00,83.07,83.17,82.83,83.13,546031.0,73.6842,73.7729,73.4713,73.7374,546031.0
2017-12-14 15:00:00,83.15,83.33,83.12,83.27,118294.0,73.7551,73.9148,73.7285,73.8616,118294.0
2017-12-14 15:30:00,83.27,83.38,83.01,83.04,349408.0,73.8616,73.9592,73.631,73.6576,349408.0
2017-12-15 09:30:00,83.39,83.99,83.16,83.78,598050.0,73.968,74.5002,73.764,74.314,598050.0
2017-12-15 10:00:00,83.75,84.18,83.5,84.14,92872.0,74.2873,74.6688,74.0656,74.6333,92872.0
2017-12-15 10:30:00,84.1,84.1,83.6,83.79,76793.0,74.5978,74.5978,74.1543,74.3228,76793.0
2017-12-15 11:00:00,83.79,83.91,83.63,83.89,76098.0,74.3228,74.4293,74.1809,74.4115,76098.0
2017-12-15 11:30:00,83.88,83.99,83.62,83.69,49757.0,74.4027,74.5002,74.172,74.2341,49757.0
2017-12-15 12:00:00,83.71,83.76,83.6,83.67,75048.0,74.2519,74.2962,74.1543,74.2164,75048.0
2017-12-15 12:30:00,83.68,83.68,83.47,83.54,97959.0,74.2253,74.2253,74.039,74.1011,97959.0
2017-12-15 13:00:00,83.53,83.54,83.37,83.4,42311.0,74.0922,74.1011,73.9503,73.9769,42311.0
2017-12-15 13:30:00,83.4,83.42,83.25,83.42,72512.0,73.9769,73.9946,73.8438,73.9946,72512.0
2017-12-15 14:00:00,83.42,83.61,83.36,83.44,112002.0,73.9946,74.1632,73.9414,74.0124,112002.0
2017-12-15 14:30:00,83.46,83.51,83.3,83.36,86781.0,74.0301,74.0745,73.8882,73.9414,86781.0
2017-12-15 15:00:00,83.37,83.48,83.31,83.42,101536.0,73.9503,74.0479,73.8971,73.9946,101536.0
2017-12-15 15:30:00,83.42,83.46,82.95,83.09,414957.0,73.9946,74.0301,73.5777,73.7019,414957.0
2017-12-18 09:30:00,83.47,83.89,83.46,83.56,60871.0,74.039,74.4115,74.0301,74.1188,60871.0
2017-12-18 10:00:00,83.5,83.62,83.25,83.25,56501.0,74.0656,74.172,73.8438,73.8438,56501.0
2017-12-18 10:30:00,83.25,83.36,82.98,83.0,59917.0,73.8438,73.9414,73.6043,73.6221,59917.0
2017-12-18 11:00:00,82.98,83.08,82.75,82.75,65721.0,73.6043,73.6931,73.4003,73.4003,65721.0
2017-12-18 11:30:00,82.74,82.76,82.41,82.5,70625.0,73.3915,73.4092,73.0988,73.1786,70625.0
2017-12-18 12:00:00,82.48,82.71,82.41,82.68,73153.0,73.1608,73.3649,73.0988,73.3382,73153.0
2017-12-18 12:30:00,82.67,82.8,82.59,82.6,95501.0,73.3294,73.4447,73.2584,73.2673,95501.0
2017-12-18 13:00:00,82.59,82.76,82.53,82.76,141172.0,73.2584,73.4092,73.2052,73.4092,141172.0
2017-12-18 13:30:00,82.76,82.82,82.68,82.73,118514.0,73.4092,73.4624,73.3382,73.3826,118514.0
2017-12-18 14:00:00,82.73,82.85,82.69,82.78,116022.0,73.3826,73.489,73.3471,73.4269,116022.0
2017-12-18 14:30:00,82.77,82.87,82.74,82.84,99301.0,73.4181,73.5068,73.3915,73.4802,99301.0
2017-12-18 15:00:00,82.83,82.9,82.8,82.8,145454.0,73.4713,73.5334,73.4447,73.4447,145454.0
2017-12-18 15:30:00,82.8,82.81,82.45,82.52,448495.0,73.4447,73.4536,73.1342,73.1963,448495.0
2017-12-19 09:30:00,83.12,83.58,82.79,83.38,209253.0,73.7285,74.1366,73.4358,73.9592,209253.0
2017-12-19 10:00:00,83.37,83.57,83.26,83.48,142444.0,73.9503,74.1277,73.8527,74.0479,142444.0
2017-12-19 10:30:00,83.45,83.48,83.07,83.17,65906.0,74.0212,74.0479,73.6842,73.7729,65906.0
2017-12-19 11:00:00,83.19,83.37,83.07,83.07,190931.0,73.7906,73.9503,73.6842,73.6842,190931.0
2017-12-19 11:30:00,83.06,83.07,82.86,82.87,52569.0,73.6753,73.6842,73.4979,73.5068,52569.0
2017-12-19 12:00:00,82.88,82.93,82.72,82.73,59224.0,73.5156,73.56,73.3737,73.3826,59224.0
2017-12-19 12:30:00,82.73,83.05,82.73,83.02,159380.0,73.3826,73.6664,73.3826,73.6398,159380.0
2017-12-19 13:00:00,83.01,83.35,82.97,83.0,68223.0,73.631,73.9325,73.5955,73.6221,68223.0
2017-12-19 13:30:00,83.02,83.07,82.9,82.91,49995.0,73.6398,73.6842,73.5334,73.5423,49995.0
2017-12-19 14:00:00,82.9,83.05,82.78,82.99,92935.0,73.5334,73.6664,73.4269,73.6132,92935.0
2017-12-19 14:30:00,82.99,83.04,82.88,82.98,66694.0,73.6132,73.6576,73.5156,73.6043,66694.0
2017-12-19 15:00:00,82.96,82.96,82.79,82.83,74202.0,73.5866,73.5866,73.4358,73.4713,74202.0
2017-12-19 15:30:00,82.83,82.84,82.47,82.53,314010.0,73.4713,73.4802,73.152,73.2052,314010.0
2017-12-20 09:30:00,82.95,82.96,82.57,82.81,80209.0,73.5777,73.5866,73.2407,73.4536,80209.0
2017-12-20 10:00:00,82.79,83.02,82.54,82.66,64802.0,73.4358,73.6398,73.2141,73.3205,64802.0
2017-12-20 10:30:00,82.68,82.76,82.56,82.68,89837.0,73.3382,73.4092,73.2318,73.3382,89837.0
2017-12-20 11:00:00,82.68,82.86,82.65,82.7,67165.0,73.3382,73.4979,73.3116,73.356,67165.0
2017-12-20 11:30:00,82.69,82.7,82.43,82.44,70847.0,73.3471,73.356,73.1165,73.1254,70847.0
2017-12-20 12:00:00,82.45,82.47,82.31,82.37,60612.0,73.1342,73.152,73.0101,73.0633,60612.0
2017-12-20 12:30:00,82.37,82.46,82.32,82.41,120078.0,73.0633,73.1431,73.0189,73.0988,120078.0
2017-12-20 13:00:00,82.41,82.44,82.37,82.4,76046.0,73.0988,73.1254,73.0633,73.0899,76046.0
2017-12-20 13:30:00,82.4,82.47,82.28,82.35,60854.0,73.0899,73.152,72.9834,73.0455,60854.0
2017-12-20 14:00:00,82.35,82.41,82.3,82.38,72138.0,73.0455,73.0988,73.0012,73.0721,72138.0
2017-12-20 14:30:00,82.37,82.41,82.27,82.32,84584.0,73.0633,73.0988,72.9746,73.0189,84584.0
2017-12-20 15:00:00,82.31,82.32,82.11,82.12,134250.0,73.0101,73.0189,72.8326,72.8415,134250.0
2017-12-20 15:30:00,82.12,82.29,82.06,82.13,334391.0,72.8415,72.9923,72.7883,72.8504,334391.0
2017-12-21 09:30:00,82.5,82.83,81.64,81.71,122684.0,73.1786,73.4713,72.4158,72.4778,122684.0
2017-12-21 10:00:00,81.72,81.87,81.54,81.59,70577.0,72.4867,72.6198,72.3271,72.3714,70577.0
2017-12-21 10:30:00,81.61,81.64,81.22,81.31,90080.0,72.3891,72.4158,72.0432,72.123,90080.0
2017-12-21 11:00:00,81.3,81.32,81.05,81.12,80924.0,72.1142,72.1319,71.8924,71.9545,80924.0
2017-12-21 11:30:00,81.13,81.26,80.93,81.08,228464.0,71.9634,72.0787,71.786,71.919,228464.0
2017-12-21 12:00:00,81.06,81.44,81.05,81.39,424240.0,71.9013,72.2383,71.8924,72.194,424240.0
2017-12-21 12:30:00,81.38,81.39,81.06,81.1,98528.0,72.1851,72.194,71.9013,71.9368,98528.0
2017-12-21 13:00:00,81.13,81.16,81.06,81.1,62070.0,71.9634,71.99,71.9013,71.9368,62070.0
2017-12-21 13:30:00,81.1,81.14,81.0,81.14,45387.0,71.9368,71.9722,71.8481,71.9722,45387.0
2017-12-21 14:00:00,81.14,81.15,80.93,81.07,286543.0,71.9722,71.9811,71.786,71.9102,286543.0
2017-12-21 14:30:00,81.08,81.14,80.91,81.03,502046.0,71.919,71.9722,71.7682,71.8747,502046.0
2017-12-21 15:00:00,81.05,81.13,80.95,81.02,191655.0,71.8924,71.9634,71.8037,71.8658,191655.0
2017-12-21 15:30:00,81.02,81.04,80.64,80.71,567699.0,71.8658,71.8835,71.5287,71.5908,567699.0
2017-12-22 09:30:00,80.92,81.18,80.13,80.45,266618.0,71.7771,72.0077,71.0764,71.3602,266618.0
2017-12-22 10:00:00,80.49,80.8,80.39,80.41,67483.0,71.3957,71.6707,71.307,71.3247,67483.0
2017-12-22 10:30:00,80.4,80.55,80.26,80.26,48517.0,71.3159,71.4489,71.1917,71.1917,48517.0
2017-12-22 11:00:00,80.26,80.4,80.12,80.25,164883.0,71.1917,71.3159,71.0675,71.1828,164883.0
2017-12-22 11:30:00,80.24,80.49,80.19,80.46,105156.0,71.1739,71.3957,71.1296,71.3691,105156.0
2017-12-22 12:00:00,80.48,80.74,80.47,80.69,58099.0,71.3868,71.6174,71.3779,71.5731,58099.0
2017-12-22 12:30:00,80.67,80.85,80.65,80.69,108201.0,71.5553,71.715,71.5376,71.5731,108201.0
2017-12-22 13:00:00,80.69,80.91,80.69,80.82,53059.0,71.5731,71.7682,71.5731,71.6884,53059.0
2017-12-22 13:30:00,80.81,80.83,80.72,80.74,73620.0,71.6795,71.6973,71.5997,71.6174,73620.0
2017-12-22 14:00:00,80.76,80.79,80.62,80.72,88259.0,71.6352,71.6618,71.511,71.5997,88259.0
2017-12-22 14:30:00,80.73,80.73,80.56,80.69,64902.0,71.6086,71.6086,71.4578,71.5731,64902.0
2017-12-22 15:00:00,80.7,80.74,80.59,80.62,74358.0,71.582,71.6174,71.4844,71.511,74358.0
2017-12-22 15:30:00,80.62,80.75,80.59,80.69,240947.0,71.511,71.6263,71.4844,71.5731,240947.0
2017-12-26 09:30:00,80.7,81.22,80.7,81.18,43533.0,71.582,72.0432,71.582,72.0077,43533.0
2017-12-26 10:00:00,81.25,81.32,80.8,80.85,24107.0,72.0698,72.1319,71.6707,71.715,24107.0
2017-12-26 10:30:00,80.86,80.94,80.73,80.73,26971.0,71.7239,71.7948,71.6086,71.6086,26971.0
2017-12-26 11:00:00,80.72,80.93,80.6,80.87,28711.0,71.5997,71.786,71.4933,71.7328,28711.0
2017-12-26 11:30:00,80.86,80.86,80.63,80.72,23032.0,71.7239,71.7239,71.5199,71.5997,23032.0
2017-12-26 12:00:00,80.72,80.88,80.68,80.7,31233.0,71.5997,71.7416,71.5642,71.582,31233.0
2017-12-26 12:30:00,80.69,80.73,80.55,80.58,11982.0,71.5731,71.6086,71.4489,71.4755,11982.0
2017-12-26 13:00:00,80.56,80.73,80.56,80.69,13293.0,71.4578,71.6086,71.4578,71.5731,13293.0
2017-12-26 13:30:00,80.7,80.8,80.66,80.77,15561.0,71.582,71.6707,71.5465,71.6441,15561.0
2017-12-26 14:00:00,80.76,80.79,80.7,80.75,31308.0,71.6352,71.6618,71.582,71.6263,31308.0
2017-12-26 14:30:00,80.75,80.77,80.66,80.66,69502.0,71.6263,71.6441,71.5465,71.5465,69502.0
2017-12-26 15:00:00,80.66,80.72,80.58,80.58,65946.0,71.5465,71.5997,71.4755,71.4755,65946.0
2017-12-26 15:30:00,80.59,80.75,80.55,80.74,120114.0,71.4844,71.6263,71.4489,71.6174,120114.0
2017-12-27 09:30:00,80.93,81.07,80.79,80.98,49247.0,71.786,71.9102,71.6618,71.8303,49247.0
2017-12-27 10:00:00,80.98,81.37,80.98,81.27,62272.0,71.8303,72.1763,71.8303,72.0876,62272.0
2017-12-27 10:30:00,81.26,81.44,81.21,81.42,55154.0,72.0787,72.2383,72.0343,72.2206,55154.0
2017-12-27 11:00:00,81.43,81.54,81.32,81.49,49554.0,72.2295,72.3271,72.1319,72.2827,49554.0
2017-12-27 11:30:00,81.49,81.55,81.41,81.52,92686.0,72.2827,72.3359,72.2117,72.3093,92686.0
2017-12-27 12:00:00,81.5,81.58,81.43,81.57,48097.0,72.2916,72.3625,72.2295,72.3537,48097.0
2017-12-27 12:30:00,81.57,81.62,81.43,81.57,57751.0,72.3537,72.398,72.2295,72.3537,57751.0
2017-12-27 13:00:00,81.55,81.73,81.52,81.69,64146.0,72.3359,72.4956,72.3093,72.4601,64146.0
2017-12-27 13:30:00,81.69,81.75,81.63,81.72,54465.0,72.4601,72.5133,72.4069,72.4867,54465.0
2017-12-27 14:00:00,81.7,81.71,81.54,81.6,60440.0,72.469,72.4778,72.3271,72.3803,60440.0
2017-12-27 14:30:00,81.59,81.62,81.52,81.56,61568.0,72.3714,72.398,72.3093,72.3448,61568.0
2017-12-27 15:00:00,81.56,81.59,81.5,81.53,82742.0,72.3448,72.3714,72.2916,72.3182,82742.0
2017-12-27 15:30:00,81.53,81.69,81.52,81.67,248524.0,72.3182,72.4601,72.3093,72.4424,248524.0
2017-12-28 09:30:00,81.85,81.85,81.61,81.71,91834.0,72.602,72.602,72.3891,72.4778,91834.0
2017-12-28 10:00:00,81.72,81.85,81.64,81.78,46718.0,72.4867,72.602,72.4158,72.5399,46718.0
2017-12-28 10:30:00,81.76,81.83,81.7,81.81,39356.0,72.5222,72.5843,72.469,72.5665,39356.0
2017-12-28 11:00:00,81.81,81.98,81.8,81.98,73404.0,72.5665,72.7173,72.5577,72.7173,73404.0
2017-12-28 11:30:00,81.98,82.01,81.82,81.85,87189.0,72.7173,72.7439,72.5754,72.602,87189.0
2017-12-28 12:00:00,81.85,81.96,81.84,81.89,22481.0,72.602,72.6996,72.5932,72.6375,22481.0
2017-12-28 12:30:00,81.88,81.94,81.85,81.9,24223.0,72.6286,72.6819,72.602,72.6464,24223.0
2017-12-28 13:00:00,81.9,82.0,81.88,81.88,16094.0,72.6464,72.7351,72.6286,72.6286,16094.0
2017-12-28 13:30:00,81.91,81.95,81.86,81.88,28437.0,72.6552,72.6907,72.6109,72.6286,28437.0
2017-12-28 14:00:00,81.87,81.93,81.71,81.81,82070.0,72.6198,72.673,72.4778,72.5665,82070.0
2017-12-28 14:30:00,81.8,81.84,81.75,81.8,52137.0,72.5577,72.5932,72.5133,72.5577,52137.0
2017-12-28 15:00:00,81.81,81.86,81.76,81.85,34655.0,72.5665,72.6109,72.5222,72.602,34655.0
2017-12-28 15:30:00,81.84,81.98,81.79,81.94,165759.0,72.5932,72.7173,72.5488,72.6819,165759.0
2017-12-29 09:30:00,82.16,82.3,82.02,82.04,57484.0,72.877,73.0012,72.7528,72.7706,57484.0
2017-12-29 10:00:00,82.05,82.19,81.9,82.08,180149.0,72.7794,72.9036,72.6464,72.806,180149.0
2017-12-29 10:30:00,82.08,82.14,81.88,81.91,140180.0,72.806,72.8593,72.6286,72.6552,140180.0
2017-12-29 11:00:00,81.9,81.91,81.58,81.85,101622.0,72.6464,72.6552,72.3625,72.602,101622.0
2017-12-29 11:30:00,81.86,82.0,81.84,81.84,32146.0,72.6109,72.7351,72.5932,72.5932,32146.0
2017-12-29 12:00:00,81.88,81.88,81.73,81.73,14640.0,72.6286,72.6286,72.4956,72.4956,14640.0
2017-12-29 12:30:00,81.72,81.79,81.69,81.73,14514.0,72.4867,72.5488,72.4601,72.4956,14514.0
2017-12-29 13:00:00,81.71,81.73,81.61,81.72,32295.0,72.4778,72.4956,72.3891,72.4867,32295.0
2017-12-29 13:30:00,81.74,81.74,81.53,81.58,16772.0,72.5045,72.5045,72.3182,72.3625,16772.0
2017-12-29 14:00:00,81.58,81.71,81.56,81.64,17837.0,72.3625,72.4778,72.3448,72.4158,17837.0
2017-12-29 14:30:00,81.63,81.66,81.55,81.59,25418.0,72.4069,72.4335,72.3359,72.3714,25418.0
2017-12-29 15:00:00,81.61,81.72,81.61,81.72,42035.0,72.3891,72.4867,72.3891,72.4867,42035.0
2017-12-29 15:30:00,81.72,81.73,81.37,81.4,175974.0,72.4867,72.4956,72.1763,72.2029,175974.0
2018-01-02 09:30:00,81.84,81.93,81.37,81.5,367490.0,72.5932,72.673,72.1763,72.2916,367490.0
2018-01-02 10:00:00,81.53,81.82,81.32,81.56,131631.0,72.3182,72.5754,72.1319,72.3448,131631.0
2018-01-02 10:30:00,81.53,81.58,81.03,81.03,47067.0,72.3182,72.3625,71.8747,71.8747,47067.0
2018-01-02 11:00:00,81.05,81.08,80.86,80.92,68265.0,71.8924,71.919,71.7239,71.7771,68265.0
2018-01-02 11:30:00,80.9,81.03,80.78,80.83,63635.0,71.7594,71.8747,71.6529,71.6973,63635.0
2018-01-02 12:00:00,80.84,80.92,80.78,80.88,72696.0,71.7061,71.7771,71.6529,71.7416,72696.0
2018-01-02 12:30:00,80.88,81.01,80.82,80.84,33481.0,71.7416,71.8569,71.6884,71.7061,33481.0
2018-01-02 13:00:00,80.84,81.02,80.81,80.98,36043.0,71.7061,71.8658,71.6795,71.8303,36043.0
2018-01-02 13:30:00,80.97,80.99,80.79,80.86,52544.0,71.8215,71.8392,71.6618,71.7239,52544.0
2018-01-02 14:00:00,80.84,80.86,80.5,80.56,135516.0,71.7061,71.7239,71.4046,71.4578,135516.0
2018-01-02 14:30:00,80.58,80.63,80.41,80.47,108235.0,71.4755,71.5199,71.3247,71.3779,108235.0
2018-01-02 15:00:00,80.45,80.55,80.27,80.38,167329.0,71.3602,71.4489,71.2005,71.2981,167329.0
2018-01-02 15:30:00,80.4,80.48,80.24,80.44,462377.0,71.3159,71.3868,71.1739,71.3513,462377.0
2018-01-03 09:30:00,80.65,81.17,80.33,81.09,129965.0,71.5376,71.9989,71.2538,71.9279,129965.0
2018-01-03 10:00:00,81.13,81.23,80.91,81.11,61512.0,71.9634,72.0521,71.7682,71.9456,61512.0
2018-01-03 10:30:00,81.12,81.45,81.08,81.44,99860.0,71.9545,72.2472,71.919,72.2383,99860.0
2018-01-03 11:00:00,81.44,81.45,81.21,81.22,80719.0,72.2383,72.2472,72.0343,72.0432,80719.0
2018-01-03 11:30:00,81.2,81.32,81.13,81.29,72604.0,72.0255,72.1319,71.9634,72.1053,72604.0
2018-01-03 12:00:00,81.28,81.39,81.25,81.35,72402.0,72.0964,72.194,72.0698,72.1585,72402.0
2018-01-03 12:30:00,81.36,81.41,81.26,81.39,61485.0,72.1674,72.2117,72.0787,72.194,61485.0
2018-01-03 13:00:00,81.39,81.48,81.35,81.47,38668.0,72.194,72.2738,72.1585,72.265,38668.0
2018-01-03 13:30:00,81.47,81.47,81.37,81.44,61533.0,72.265,72.265,72.1763,72.2383,61533.0
2018-01-03 14:00:00,81.44,81.56,81.42,81.51,66525.0,72.2383,72.3448,72.2206,72.3004,66525.0
2018-01-03 14:30:00,81.52,81.64,81.43,81.49,71590.0,72.3093,72.4158,72.2295,72.2827,71590.0
2018-01-03 15:00:00,81.48,81.52,81.25,81.34,179369.0,72.2738,72.3093,72.0698,72.1496,179369.0
2018-01-03 15:30:00,81.34,81.53,81.32,81.43,277021.0,72.1496,72.3182,72.1319,72.2295,277021.0
2018-01-04 09:30:00,81.72,82.34,81.65,82.33,94449.0,72.4867,73.0367,72.4246,73.0278,94449.0
2018-01-04 10:00:00,82.33,82.66,82.29,82.65,92260.0,73.0278,73.3205,72.9923,73.3116,92260.0
2018-01-04 10:30:00,82.63,82.79,82.46,82.59,133995.0,73.2939,73.4358,73.1431,73.2584,133995.0
2018-01-04 11:00:00,82.58,82.6,82.38,82.41,75145.0,73.2495,73.2673,73.0721,73.0988,75145.0
2018-01-04 11:30:00,82.4,82.51,82.3,82.37,61186.0,73.0899,73.1875,73.0012,73.0633,61186.0
2018-01-04 12:00:00,82.38,82.46,82.34,82.4,30687.0,73.0721,73.1431,73.0367,73.0899,30687.0
2018-01-04 12:30:00,82.4,82.41,82.29,82.34,36230.0,73.0899,73.0988,72.9923,73.0367,36230.0
2018-01-04 13:00:00,82.34,82.64,82.3,82.63,124146.0,73.0367,73.3028,73.0012,73.2939,124146.0
2018-01-04 13:30:00,82.63,82.73,82.56,82.69,74928.0,73.2939,73.3826,73.2318,73.3471,74928.0
2018-01-04 14:00:00,82.7,82.78,82.62,82.69,68115.0,73.356,73.4269,73.285,73.3471,68115.0
2018-01-04 14:30:00,82.68,82.73,82.46,82.5,87752.0,73.3382,73.3826,73.1431,73.1786,87752.0
2018-01-04 15:00:00,82.49,82.54,82.27,82.36,96354.0,73.1697,73.2141,72.9746,73.0544,96354.0
2018-01-04 15:30:00,82.36,82.36,82.23,82.28,179819.0,73.0544,73.0544,72.9391,72.9834,179819.0
2018-01-05 09:30:00,82.33,82.69,82.1,82.17,71954.0,73.0278,73.3471,72.8238,72.8859,71954.0
2018-01-05 10:00:00,82.19,82.52,82.19,82.23,72712.0,72.9036,73.1963,72.9036,72.9391,72712.0
2018-01-05 10:30:00,82.23,82.37,82.22,82.32,67654.0,72.9391,73.0633,72.9302,73.0189,67654.0
2018-01-05 11:00:00,82.33,82.53,82.31,82.4,41687.0,73.0278,73.2052,73.0101,73.0899,41687.0
2018-01-05 11:30:00,82.36,82.39,82.28,82.29,28799.0,73.0544,73.081,72.9834,72.9923,28799.0
2018-01-05 12:00:00,82.29,82.45,82.29,82.42,56752.0,72.9923,73.1342,72.9923,73.1076,56752.0
2018-01-05 12:30:00,82.41,82.42,82.33,82.39,37343.0,73.0988,73.1076,73.0278,73.081,37343.0
2018-01-05 13:00:00,82.39,82.5,82.38,82.5,33906.0,73.081,73.1786,73.0721,73.1786,33906.0
2018-01-05 13:30:00,82.51,82.51,82.36,82.39,85339.0,73.1875,73.1875,73.0544,73.081,85339.0
2018-01-05 14:00:00,82.39,82.49,82.3,82.46,97779.0,73.081,73.1697,73.0012,73.1431,97779.0
2018-01-05 14:30:00,82.45,82.56,82.45,82.49,55698.0,73.1342,73.2318,73.1342,73.1697,55698.0
2018-01-05 15:00:00,82.48,82.74,82.46,82.72,74580.0,73.1608,73.3915,73.1431,73.3737,74580.0
2018-01-05 15:30:00,82.72,82.92,82.67,82.85,325156.0,73.3737,73.5511,73.3294,73.489,325156.0
2018-01-08 09:30:00,82.58,82.97,82.36,82.49,115693.0,73.2495,73.5955,73.0544,73.1697,115693.0
2018-01-08 10:00:00,82.48,82.63,82.44,82.47,66514.0,73.1608,73.2939,73.1254,73.152,66514.0
2018-01-08 10:30:00,82.46,82.51,82.1,82.1,76277.0,73.1431,73.1875,72.8238,72.8238,76277.0
2018-01-08 11:00:00,82.06,82.35,82.06,82.32,35560.0,72.7883,73.0455,72.7883,73.0189,35560.0
2018-01-08 11:30:00,82.34,82.43,82.24,82.27,29122.0,73.0367,73.1165,72.948,72.9746,29122.0
2018-01-08 12:00:00,82.3,82.32,82.15,82.2,23831.0,73.0012,73.0189,72.8681,72.9125,23831.0
2018-01-08 12:30:00,82.19,82.3,82.11,82.2,58649.0,72.9036,73.0012,72.8326,72.9125,58649.0
2018-01-08 13:00:00,82.21,82.23,82.06,82.08,55842.0,72.9213,72.9391,72.7883,72.806,55842.0
2018-01-08 13:30:00,82.07,82.21,82.05,82.11,87497.0,72.7972,72.9213,72.7794,72.8326,87497.0
2018-01-08 14:00:00,82.12,82.15,82.07,82.08,53558.0,72.8415,72.8681,72.7972,72.806,53558.0
2018-01-08 14:30:00,82.09,82.14,82.03,82.11,58202.0,72.8149,72.8593,72.7617,72.8326,58202.0
2018-01-08 15:00:00,82.1,82.13,81.98,82.11,80674.0,72.8238,72.8504,72.7173,72.8326,80674.0
2018-01-08 15:30:00,82.11,82.11,81.97,81.97,293309.0,72.8326,72.8326,72.7085,72.7085,293309.0
2018-01-09 09:30:00,82.15,82.41,81.93,81.98,111416.0,72.8681,73.0988,72.673,72.7173,111416.0
2018-01-09 10:00:00,82.0,82.35,81.93,82.29,185930.0,72.7351,73.0455,72.673,72.9923,185930.0
2018-01-09 10:30:00,82.29,82.33,82.2,82.29,171320.0,72.9923,73.0278,72.9125,72.9923,171320.0
2018-01-09 11:00:00,82.31,82.43,82.19,82.25,161418.0,73.0101,73.1165,72.9036,72.9568,161418.0
2018-01-09 11:30:00,82.27,82.44,82.25,82.42,201667.0,72.9746,73.1254,72.9568,73.1076,201667.0
2018-01-09 12:00:00,82.41,82.59,82.33,82.43,161505.0,73.0988,73.2584,73.0278,73.1165,161505.0
2018-01-09 12:30:00,82.42,82.48,82.34,82.39,170160.0,73.1076,73.1608,73.0367,73.081,170160.0
2018-01-09 13:00:00,82.38,82.43,82.21,82.32,160461.0,73.0721,73.1165,72.9213,73.0189,160461.0
2018-01-09 13:30:00,82.32,82.32,82.22,82.26,75122.0,73.0189,73.0189,72.9302,72.9657,75122.0
2018-01-09 14:00:00,82.26,82.28,82.05,82.09,90996.0,72.9657,72.9834,72.7794,72.8149,90996.0
2018-01-09 14:30:00,82.09,82.13,81.99,82.0,144420.0,72.8149,72.8504,72.7262,72.7351,144420.0
2018-01-09 15:00:00,82.0,82.03,81.89,81.89,76329.0,72.7351,72.7617,72.6375,72.6375,76329.0
2018-01-09 15:30:00,81.91,82.13,81.91,82.02,271123.0,72.6552,72.8504,72.6552,72.7528,271123.0
2018-01-10 09:30:00,81.95,82.05,81.57,81.89,217398.0,72.6907,72.7794,72.3537,72.6375,217398.0
2018-01-10 10:00:00,81.9,82.12,81.73,81.73,182964.0,72.6464,72.8415,72.4956,72.4956,182964.0
2018-01-10 10:30:00,81.76,82.0,81.74,81.8,80663.0,72.5222,72.7351,72.5045,72.5577,80663.0
2018-01-10 11:00:00,81.81,81.82,81.62,81.67,87853.0,72.5665,72.5754,72.398,72.4424,87853.0
2018-01-10 11:30:00,81.67,81.82,81.61,81.7,159763.0,72.4424,72.5754,72.3891,72.469,159763.0
2018-01-10 12:00:00,81.7,81.71,81.51,81.52,68264.0,72.469,72.4778,72.3004,72.3093,68264.0
2018-01-10 12:30:00,81.51,81.56,81.34,81.46,78822.0,72.3004,72.3448,72.1496,72.2561,78822.0
2018-01-10 13:00:00,81.46,81.59,81.39,81.47,84336.0,72.2561,72.3714,72.194,72.265,84336.0
2018-01-10 13:30:00,81.46,81.6,81.37,81.41,126688.0,72.2561,72.3803,72.1763,72.2117,126688.0
2018-01-10 14:00:00,81.41,81.56,81.26,81.47,106971.0,72.2117,72.3448,72.0787,72.265,106971.0
2018-01-10 14:30:00,81.5,81.52,81.21,81.23,158031.0,72.2916,72.3093,72.0343,72.0521,158031.0
2018-01-10 15:00:00,81.25,81.32,81.04,81.15,264175.0,72.0698,72.1319,71.8835,71.9811,264175.0
2018-01-10 15:30:00,81.14,81.34,81.11,81.17,362579.0,71.9722,72.1496,71.9456,71.9989,362579.0
2018-01-11 09:30:00,81.18,81.3,80.61,81.07,154396.0,72.0077,72.1142,71.5021,71.9102,154396.0
2018-01-11 10:00:00,81.08,81.15,80.77,80.99,169009.0,71.919,71.9811,71.6441,71.8392,169009.0
2018-01-11 10:30:00,80.99,81.06,80.82,80.98,89971.0,71.8392,71.9013,71.6884,71.8303,89971.0
2018-01-11 11:00:00,80.98,81.23,80.98,81.2,99601.0,71.8303,72.0521,71.8303,72.0255,99601.0
2018-01-11 11:30:00,81.2,81.29,81.14,81.24,75521.0,72.0255,72.1053,71.9722,72.0609,75521.0
2018-01-11 12:00:00,81.23,81.3,81.16,81.19,57437.0,72.0521,72.1142,71.99,72.0166,57437.0
2018-01-11 12:30:00,81.2,81.3,81.19,81.28,57626.0,72.0255,72.1142,72.0166,72.0964,57626.0
2018-01-11 13:00:00,81.29,81.31,81.22,81.29,48097.0,72.1053,72.123,72.0432,72.1053,48097.0
2018-01-11 13:30:00,81.29,81.31,80.99,81.02,150597.0,72.1053,72.123,71.8392,71.8658,150597.0
2018-01-11 14:00:00,81.05,81.08,80.88,81.03,233370.0,71.8924,71.919,71.7416,71.8747,233370.0
2018-01-11 14:30:00,81.03,81.21,81.02,81.12,308212.0,71.8747,72.0343,71.8658,71.9545,308212.0
2018-01-11 15:00:00,81.12,81.21,81.05,81.09,173368.0,71.9545,72.0343,71.8924,71.9279,173368.0
2018-01-11 15:30:00,81.08,81.15,80.98,81.05,467701.0,71.919,71.9811,71.8303,71.8924,467701.0
2018-01-12 09:30:00,81.21,81.21,80.72,81.04,174425.0,72.0343,72.0343,71.5997,71.8835,174425.0
2018-01-12 10:00:00,81.04,81.62,81.0,81.6,142498.0,71.8835,72.398,71.8481,72.3803,142498.0
2018-01-12 10:30:00,81.6,81.94,81.56,81.78,100949.0,72.3803,72.6819,72.3448,72.5399,100949.0
2018-01-12 11:00:00,81.78,81.78,81.43,81.6,293364.0,72.5399,72.5399,72.2295,72.3803,293364.0
2018-01-12 11:30:00,81.61,81.61,81.45,81.49,89277.0,72.3891,72.3891,72.2472,72.2827,89277.0
2018-01-12 12:00:00,81.48,81.8,81.46,81.68,97761.0,72.2738,72.5577,72.2561,72.4512,97761.0
2018-01-12 12:30:00,81.7,81.88,81.64,81.85,90119.0,72.469,72.6286,72.4158,72.602,90119.0
2018-01-12 13:00:00,81.86,81.89,81.76,81.81,62949.0,72.6109,72.6375,72.5222,72.5665,62949.0
2018-01-12 13:30:00,81.81,81.97,81.77,81.95,76474.0,72.5665,72.7085,72.5311,72.6907,76474.0
2018-01-12 14:00:00,81.95,81.98,81.92,81.95,120243.0,72.6907,72.7173,72.6641,72.6907,120243.0
2018-01-12 14:30:00,81.96,81.98,81.64,81.66,178099.0,72.6996,72.7173,72.4158,72.4335,178099.0
2018-01-12 15:00:00,81.66,81.72,81.54,81.67,179824.0,72.4335,72.4867,72.3271,72.4424,179824.0
2018-01-12 15:30:00,81.67,81.92,81.65,81.74,361307.0,72.4424,72.6641,72.4246,72.5045,361307.0
2018-01-16 09:30:00,82.07,82.39,81.71,81.83,159578.0,72.7972,73.081,72.4778,72.5843,159578.0
2018-01-16 10:00:00,81.85,81.86,81.53,81.61,75604.0,72.602,72.6109,72.3182,72.3891,75604.0
2018-01-16 10:30:00,81.61,81.68,81.42,81.52,56289.0,72.3891,72.4512,72.2206,72.3093,56289.0
2018-01-16 11:00:00,81.52,81.69,81.35,81.69,109284.0,72.3093,72.4601,72.1585,72.4601,109284.0
2018-01-16 11:30:00,81.66,81.8,81.57,81.64,100416.0,72.4335,72.5577,72.3537,72.4158,100416.0
2018-01-16 12:00:00,81.65,81.84,81.65,81.81,45414.0,72.4246,72.5932,72.4246,72.5665,45414.0
2018-01-16 12:30:00,81.81,81.87,81.71,81.81,44342.0,72.5665,72.6198,72.4778,72.5665,44342.0
2018-01-16 13:00:00,81.81,81.85,81.7,81.76,37781.0,72.5665,72.602,72.469,72.5222,37781.0
2018-01-16 13:30:00,81.76,81.78,81.55,81.59,43764.0,72.5222,72.5399,72.3359,72.3714,43764.0
2018-01-16 14:00:00,81.6,81.73,81.48,81.58,67677.0,72.3803,72.4956,72.2738,72.3625,67677.0
2018-01-16 14:30:00,81.58,81.64,81.2,81.4,86988.0,72.3625,72.4158,72.0255,72.2029,86988.0
2018-01-16 15:00:00,81.41,81.49,81.25,81.49,110475.0,72.2117,72.2827,72.0698,72.2827,110475.0
2018-01-16 15:30:00,81.46,81.47,81.21,81.26,395812.0,72.2561,72.265,72.0343,72.0787,395812.0
2018-01-17 09:30:00,81.66,81.66,81.38,81.46,101547.0,72.4335,72.4335,72.1851,72.2561,101547.0
2018-01-17 10:00:00,81.45,81.63,81.42,81.48,93778.0,72.2472,72.4069,72.2206,72.2738,93778.0
2018-01-17 10:30:00,81.5,81.74,81.48,81.72,72423.0,72.2916,72.5045,72.2738,72.4867,72423.0
2018-01-17 11:00:00,81.72,81.77,81.57,81.66,80867.0,72.4867,72.5311,72.3537,72.4335,80867.0
2018-01-17 11:30:00,81.63,81.68,81.54,81.62,79112.0,72.4069,72.4512,72.3271,72.398,79112.0
2018-01-17 12:00:00,81.63,81.78,81.62,81.73,99823.0,72.4069,72.5399,72.398,72.4956,99823.0
2018-01-17 12:30:00,81.74,81.82,81.58,81.73,146906.0,72.5045,72.5754,72.3625,72.4956,146906.0
2018-01-17 13:00:00,81.74,81.74,81.59,81.63,64991.0,72.5045,72.5045,72.3714,72.4069,64991.0
2018-01-17 13:30:00,81.64,81.66,81.56,81.57,67730.0,72.4158,72.4335,72.3448,72.3537,67730.0
2018-01-17 14:00:00,81.58,81.74,81.53,81.7,139448.0,72.3625,72.5045,72.3182,72.469,139448.0
2018-01-17 14:30:00,81.7,81.74,81.63,81.73,125460.0,72.469,72.5045,72.4069,72.4956,125460.0
2018-01-17 15:00:00,81.72,81.75,81.58,81.61,156792.0,72.4867,72.5133,72.3625,72.3891,156792.0
2018-01-17 15:30:00,81.62,81.62,81.44,81.53,395337.0,72.398,72.398,72.2383,72.3182,395337.0
2018-01-18 09:30:00,81.42,81.5,80.71,80.74,203857.0,72.2206,72.2916,71.5908,71.6174,203857.0
2018-01-18 10:00:00,80.74,81.24,80.73,81.24,132367.0,71.6174,72.0609,71.6086,72.0609,132367.0
2018-01-18 10:30:00,81.23,81.52,81.18,81.42,116316.0,72.0521,72.3093,72.0077,72.2206,116316.0
2018-01-18 11:00:00,81.4,81.54,81.19,81.22,107274.0,72.2029,72.3271,72.0166,72.0432,107274.0
2018-01-18 11:30:00,81.23,81.33,81.2,81.3,60479.0,72.0521,72.1408,72.0255,72.1142,60479.0
2018-01-18 12:00:00,81.3,81.41,81.3,81.4,88671.0,72.1142,72.2117,72.1142,72.2029,88671.0
2018-01-18 12:30:00,81.41,81.56,81.35,81.52,115167.0,72.2117,72.3448,72.1585,72.3093,115167.0
2018-01-18 13:00:00,81.52,81.73,81.42,81.64,54968.0,72.3093,72.4956,72.2206,72.4158,54968.0
2018-01-18 13:30:00,81.65,81.66,81.49,81.61,101035.0,72.4246,72.4335,72.2827,72.3891,101035.0
2018-01-18 14:00:00,81.62,81.75,81.53,81.63,117165.0,72.398,72.5133,72.3182,72.4069,117165.0
2018-01-18 14:30:00,81.63,81.89,81.61,81.88,193067.0,72.4069,72.6375,72.3891,72.6286,193067.0
2018-01-18 15:00:00,81.88,81.88,81.61,81.62,98217.0,72.6286,72.6286,72.3891,72.398,98217.0
2018-01-18 15:30:00,81.61,81.65,81.48,81.59,370154.0,72.3891,72.4246,72.2738,72.3714,370154.0
2018-01-19 09:30:00,81.78,82.42,81.68,82.34,267978.0,72.5399,73.1076,72.4512,73.0367,267978.0
2018-01-19 10:00:00,82.35,82.64,82.22,82.53,66224.0,73.0455,73.3028,72.9302,73.2052,66224.0
2018-01-19 10:30:00,82.54,82.57,82.15,82.25,127881.0,73.2141,73.2407,72.8681,72.9568,127881.0
2018-01-19 11:00:00,82.2,82.28,81.94,82.02,61591.0,72.9125,72.9834,72.6819,72.7528,61591.0
2018-01-19 11:30:00,82.02,82.06,81.91,81.98,64261.0,72.7528,72.7883,72.6552,72.7173,64261.0
2018-01-19 12:00:00,81.96,82.0,81.68,81.8,84579.0,72.6996,72.7351,72.4512,72.5577,84579.0
2018-01-19 12:30:00,81.81,81.85,81.68,81.77,80777.0,72.5665,72.602,72.4512,72.5311,80777.0
2018-01-19 13:00:00,81.75,81.88,81.71,81.88,46335.0,72.5133,72.6286,72.4778,72.6286,46335.0
2018-01-19 13:30:00,81.9,81.9,81.82,81.84,45266.0,72.6464,72.6464,72.5754,72.5932,45266.0
2018-01-19 14:00:00,81.83,81.94,81.78,81.93,67649.0,72.5843,72.6819,72.5399,72.673,67649.0
2018-01-19 14:30:00,81.94,82.03,81.78,81.83,85885.0,72.6819,72.7617,72.5399,72.5843,85885.0
2018-01-19 15:00:00,81.84,82.1,81.73,82.1,96670.0,72.5932,72.8238,72.4956,72.8238,96670.0
2018-01-19 15:30:00,82.11,82.12,81.99,82.07,280263.0,72.8326,72.8415,72.7262,72.7972,280263.0
2018-01-22 09:30:00,82.37,82.74,82.12,82.49,96246.0,73.0633,73.3915,72.8415,73.1697,96246.0
2018-01-22 10:00:00,82.47,82.76,82.38,82.65,114989.0,73.152,73.4092,73.0721,73.3116,114989.0
2018-01-22 10:30:00,82.68,82.71,82.49,82.55,79417.0,73.3382,73.3649,73.1697,73.2229,79417.0
2018-01-22 11:00:00,82.53,82.55,82.3,82.31,77202.0,73.2052,73.2229,73.0012,73.0101,77202.0
2018-01-22 11:30:00,82.33,82.47,82.25,82.45,81811.0,73.0278,73.152,72.9568,73.1342,81811.0
2018-01-22 12:00:00,82.46,82.48,82.37,82.45,45105.0,73.1431,73.1608,73.0633,73.1342,45105.0
2018-01-22 12:30:00,82.45,82.5,82.35,82.35,77001.0,73.1342,73.1786,73.0455,73.0455,77001.0
2018-01-22 13:00:00,82.37,82.42,82.29,82.37,36261.0,73.0633,73.1076,72.9923,73.0633,36261.0
2018-01-22 13:30:00,82.36,82.38,82.31,82.35,58769.0,73.0544,73.0721,73.0101,73.0455,58769.0
2018-01-22 14:00:00,82.35,82.36,82.28,82.32,67549.0,73.0455,73.0544,72.9834,73.0189,67549.0
2018-01-22 14:30:00,82.33,82.55,82.29,82.45,113248.0,73.0278,73.2229,72.9923,73.1342,113248.0
2018-01-22 15:00:00,82.46,82.54,82.45,82.54,85895.0,73.1431,73.2141,73.1342,73.2141,85895.0
2018-01-22 15:30:00,82.54,82.71,82.46,82.7,270995.0,73.2141,73.3649,73.1431,73.356,270995.0
2018-01-23 09:30:00,82.67,83.35,82.36,83.04,140761.0,73.3294,73.9325,73.0544,73.6576,140761.0
2018-01-23 10:00:00,83.01,83.13,82.83,82.94,73461.0,73.631,73.7374,73.4713,73.5689,73461.0
2018-01-23 10:30:00,82.91,83.23,82.85,83.16,67812.0,73.5423,73.8261,73.489,73.764,67812.0
2018-01-23 11:00:00,83.17,83.19,82.72,82.83,179009.0,73.7729,73.7906,73.3737,73.4713,179009.0
2018-01-23 11:30:00,82.85,83.03,82.64,82.86,92176.0,73.489,73.6487,73.3028,73.4979,92176.0
2018-01-23 12:00:00,82.9,83.0,82.78,82.96,103974.0,73.5334,73.6221,73.4269,73.5866,103974.0
2018-01-23 12:30:00,82.96,83.0,82.87,82.97,91299.0,73.5866,73.6221,73.5068,73.5955,91299.0
2018-01-23 13:00:00,82.98,83.03,82.87,82.92,42031.0,73.6043,73.6487,73.5068,73.5511,42031.0
2018-01-23 13:30:00,82.91,83.06,82.88,83.0,49912.0,73.5423,73.6753,73.5156,73.6221,49912.0
2018-01-23 14:00:00,83.01,83.15,82.83,83.03,179300.0,73.631,73.7551,73.4713,73.6487,179300.0
2018-01-23 14:30:00,83.03,83.09,82.95,83.05,118246.0,73.6487,73.7019,73.5777,73.6664,118246.0
2018-01-23 15:00:00,83.05,83.12,82.93,82.97,140888.0,73.6664,73.7285,73.56,73.5955,140888.0
2018-01-23 15:30:00,82.98,83.02,82.89,82.96,302825.0,73.6043,73.6398,73.5245,73.5866,302825.0
2018-01-24 09:30:00,82.99,83.6,82.74,83.54,236432.0,73.6132,74.1543,73.3915,74.1011,236432.0
2018-01-24 10:00:00,83.53,83.63,83.3,83.43,212414.0,74.0922,74.1809,73.8882,74.0035,212414.0
2018-01-24 10:30:00,83.49,83.75,83.46,83.61,199651.0,74.0567,74.2873,74.0301,74.1632,199651.0
2018-01-24 11:00:00,83.61,83.83,83.46,83.56,146443.0,74.1632,74.3583,74.0301,74.1188,146443.0
2018-01-24 11:30:00,83.56,83.88,83.46,83.81,134718.0,74.1188,74.4027,74.0301,74.3406,134718.0
2018-01-24 12:00:00,83.81,83.84,83.59,83.64,76695.0,74.3406,74.3672,74.1454,74.1898,76695.0
2018-01-24 12:30:00,83.63,83.66,83.35,83.47,50767.0,74.1809,74.2075,73.9325,74.039,50767.0
2018-01-24 13:00:00,83.48,83.6,83.4,83.5,91463.0,74.0479,74.1543,73.9769,74.0656,91463.0
2018-01-24 13:30:00,83.5,83.61,83.33,83.5,223413.0,74.0656,74.1632,73.9148,74.0656,223413.0
2018-01-24 14:00:00,83.49,83.57,83.37,83.45,69190.0,74.0567,74.1277,73.9503,74.0212,69190.0
2018-01-24 14:30:00,83.45,83.56,83.38,83.52,91865.0,74.0212,74.1188,73.9592,74.0833,91865.0
2018-01-24 15:00:00,83.52,83.58,83.37,83.48,125712.0,74.0833,74.1366,73.9503,74.0479,125712.0
2018-01-24 15:30:00,83.48,83.63,83.42,83.45,313391.0,74.0479,74.1809,73.9946,74.0212,313391.0
2018-01-25 09:30:00,83.73,83.84,83.22,83.38,139886.0,74.2696,74.3672,73.8172,73.9592,139886.0
2018-01-25 10:00:00,83.6,83.62,83.27,83.39,130335.0,74.1543,74.172,73.8616,73.968,130335.0
2018-01-25 10:30:00,83.43,83.94,83.41,83.94,108146.0,74.0035,74.4559,73.9858,74.4559,108146.0
2018-01-25 11:00:00,83.93,84.05,83.86,83.93,112576.0,74.447,74.5535,74.3849,74.447,112576.0
2018-01-25 11:30:00,83.94,84.1,83.83,83.87,92708.0,74.4559,74.5978,74.3583,74.3938,92708.0
2018-01-25 12:00:00,83.85,84.06,83.83,83.98,62967.0,74.3761,74.5623,74.3583,74.4914,62967.0
2018-01-25 12:30:00,83.98,83.99,83.61,83.73,88000.0,74.4914,74.5002,74.1632,74.2696,88000.0
2018-01-25 13:00:00,83.71,83.86,83.69,83.74,51856.0,74.2519,74.3849,74.2341,74.2785,51856.0
2018-01-25 13:30:00,83.73,84.0,83.72,83.86,66753.0,74.2696,74.5091,74.2607,74.3849,66753.0
2018-01-25 14:00:00,83.87,83.87,83.49,83.56,123776.0,74.3938,74.3938,74.0567,74.1188,123776.0
2018-01-25 14:30:00,83.55,83.6,83.45,83.53,82169.0,74.1099,74.1543,74.0212,74.0922,82169.0
2018-01-25 15:00:00,83.53,83.6,83.48,83.51,119105.0,74.0922,74.1543,74.0479,74.0745,119105.0
2018-01-25 15:30:00,83.54,83.69,83.43,83.57,299853.0,74.1011,74.2341,74.0035,74.1277,299853.0
2018-01-26 09:30:00,83.93,84.66,83.84,84.63,173578.0,74.447,75.0945,74.3672,75.0679,173578.0
2018-01-26 10:00:00,84.61,84.71,84.38,84.54,180595.0,75.0502,75.1389,74.8462,74.9881,180595.0
2018-01-26 10:30:00,84.55,84.89,84.49,84.7,103820.0,74.997,75.2985,74.9437,75.13,103820.0
2018-01-26 11:00:00,84.7,84.75,84.58,84.69,67098.0,75.13,75.1744,75.0236,75.1211,67098.0
2018-01-26 11:30:00,84.7,84.84,84.63,84.75,69509.0,75.13,75.2542,75.0679,75.1744,69509.0
2018-01-26 12:00:00,84.73,84.81,84.68,84.78,46661.0,75.1566,75.2276,75.1123,75.201,46661.0
2018-01-26 12:30:00,84.77,84.9,84.67,84.83,61868.0,75.1921,75.3074,75.1034,75.2453,61868.0
2018-01-26 13:00:00,84.84,85.03,84.81,84.98,72105.0,75.2542,75.4227,75.2276,75.3784,72105.0
2018-01-26 13:30:00,84.99,85.23,84.97,85.08,75473.0,75.3872,75.6001,75.3695,75.4671,75473.0
2018-01-26 14:00:00,85.09,85.28,84.99,85.25,117614.0,75.4759,75.6445,75.3872,75.6179,117614.0
2018-01-26 14:30:00,85.26,85.4,85.24,85.34,101456.0,75.6267,75.7509,75.609,75.6977,101456.0
2018-01-26 15:00:00,85.34,85.45,85.32,85.41,131224.0,75.6977,75.7953,75.68,75.7598,131224.0
2018-01-26 15:30:00,85.42,85.77,85.39,85.71,424701.0,75.7687,76.0791,75.7421,76.0259,424701.0
2018-01-29 09:30:00,85.58,85.8,85.04,85.21,185691.0,75.9106,76.1057,75.4316,75.5824,185691.0
2018-01-29 10:00:00,85.21,85.24,84.78,84.99,128095.0,75.5824,75.609,75.201,75.3872,128095.0
2018-01-29 10:30:00,84.98,85.06,84.82,84.93,99528.0,75.3784,75.4493,75.2365,75.334,99528.0
2018-01-29 11:00:00,84.92,85.01,84.83,84.94,107494.0,75.3252,75.405,75.2453,75.3429,107494.0
2018-01-29 11:30:00,84.94,85.35,84.94,85.22,123441.0,75.3429,75.7066,75.3429,75.5913,123441.0
2018-01-29 12:00:00,85.22,85.22,84.96,85.04,75912.0,75.5913,75.5913,75.3606,75.4316,75912.0
2018-01-29 12:30:00,85.03,85.04,84.83,85.0,49111.0,75.4227,75.4316,75.2453,75.3961,49111.0
2018-01-29 13:00:00,85.0,85.1,84.91,85.09,75463.0,75.3961,75.4848,75.3163,75.4759,75463.0
2018-01-29 13:30:00,85.08,85.21,85.02,85.08,84747.0,75.4671,75.5824,75.4139,75.4671,84747.0
2018-01-29 14:00:00,85.08,85.17,85.06,85.09,53851.0,75.4671,75.5469,75.4493,75.4759,53851.0
2018-01-29 14:30:00,85.1,85.12,85.01,85.09,79274.0,75.4848,75.5026,75.405,75.4759,79274.0
2018-01-29 15:00:00,85.09,85.11,84.87,84.89,116628.0,75.4759,75.4937,75.2808,75.2985,116628.0
2018-01-29 15:30:00,84.89,84.97,84.69,84.69,312014.0,75.2985,75.3695,75.1211,75.1211,312014.0
2018-01-30 09:30:00,84.23,84.68,84.05,84.09,166725.0,75.0477,75.4486,74.8873,74.923,166725.0
2018-01-30 10:00:00,84.11,84.14,83.65,83.93,109705.0,74.9408,74.9675,74.5309,74.7804,109705.0
2018-01-30 10:30:00,83.94,84.19,83.83,83.98,60669.0,74.7893,75.0121,74.6913,74.8249,60669.0
2018-01-30 11:00:00,83.95,84.05,83.79,83.8,65801.0,74.7982,74.8873,74.6557,74.6646,65801.0
2018-01-30 11:30:00,83.84,83.99,83.72,83.85,46715.0,74.7002,74.8339,74.5933,74.7091,46715.0
2018-01-30 12:00:00,83.84,83.89,83.74,83.76,33845.0,74.7002,74.7448,74.6111,74.6289,33845.0
2018-01-30 12:30:00,83.78,83.85,83.69,83.81,46052.0,74.6467,74.7091,74.5666,74.6735,46052.0
2018-01-30 13:00:00,83.8,83.89,83.74,83.77,33768.0,74.6646,74.7448,74.6111,74.6378,33768.0
2018-01-30 13:30:00,83.78,84.02,83.74,83.95,39797.0,74.6467,74.8606,74.6111,74.7982,39797.0
2018-01-30 14:00:00,83.96,84.18,83.94,84.09,87489.0,74.8071,75.0031,74.7893,74.923,87489.0
2018-01-30 14:30:00,84.11,84.11,83.81,83.86,99768.0,74.9408,74.9408,74.6735,74.718,99768.0
2018-01-30 15:00:00,83.85,84.04,83.81,84.02,142450.0,74.7091,74.8784,74.6735,74.8606,142450.0
2018-01-30 15:30:00,84.01,84.03,83.73,83.73,247556.0,74.8517,74.8695,74.6022,74.6022,247556.0
2018-01-31 09:30:00,83.77,84.11,83.59,83.7,67873.0,74.6378,74.9408,74.4775,74.5755,67873.0
2018-01-31 10:00:00,83.74,84.04,83.61,84.0,47715.0,74.6111,74.8784,74.4953,74.8428,47715.0
2018-01-31 10:30:00,84.01,84.02,83.67,83.75,47576.0,74.8517,74.8606,74.5487,74.62,47576.0
2018-01-31 11:00:00,83.77,83.79,83.47,83.5,47029.0,74.6378,74.6557,74.3705,74.3973,47029.0
2018-01-31 11:30:00,83.46,83.72,83.46,83.68,46219.0,74.3616,74.5933,74.3616,74.5577,46219.0
2018-01-31 12:00:00,83.64,83.77,83.56,83.77,37824.0,74.522,74.6378,74.4507,74.6378,37824.0
2018-01-31 12:30:00,83.77,83.96,83.75,83.96,39143.0,74.6378,74.8071,74.62,74.8071,39143.0
2018-01-31 13:00:00,83.96,84.15,83.93,84.04,60180.0,74.8071,74.9764,74.7804,74.8784,60180.0
2018-01-31 13:30:00,84.03,84.11,83.84,84.02,71984.0,74.8695,74.9408,74.7002,74.8606,71984.0
2018-01-31 14:00:00,84.01,84.27,83.71,83.73,127059.0,74.8517,75.0833,74.5844,74.6022,127059.0
2018-01-31 14:30:00,83.73,83.85,83.6,83.82,153315.0,74.6022,74.7091,74.4864,74.6824,153315.0
2018-01-31 15:00:00,83.82,83.92,83.68,83.79,215969.0,74.6824,74.7715,74.5577,74.6557,215969.0
2018-01-31 15:30:00,83.79,84.04,83.61,83.69,464380.0,74.6557,74.8784,74.4953,74.5666,464380.0
2018-02-01 09:30:00,83.58,85.68,83.15,83.31,428941.0,74.4686,76.3396,74.0854,74.228,428941.0
2018-02-01 10:00:00,83.3,84.13,82.96,83.99,255389.0,74.2191,74.9586,73.9161,74.8339,255389.0
2018-02-01 10:30:00,83.94,84.49,83.83,84.36,151259.0,74.7893,75.2793,74.6913,75.1635,151259.0
2018-02-01 11:00:00,84.37,84.85,84.3,84.54,169854.0,75.1724,75.6001,75.1101,75.3239,169854.0
2018-02-01 11:30:00,84.54,85.0,84.54,84.98,322818.0,75.3239,75.7338,75.3239,75.7159,322818.0
2018-02-01 12:00:00,84.99,85.23,84.83,84.91,205141.0,75.7248,75.9387,75.5823,75.6536,205141.0
2018-02-01 12:30:00,84.91,85.0,84.85,84.91,114568.0,75.6536,75.7338,75.6001,75.6536,114568.0
2018-02-01 13:00:00,84.9,85.14,84.87,85.14,63325.0,75.6447,75.8585,75.6179,75.8585,63325.0
2018-02-01 13:30:00,85.12,85.25,85.01,85.05,109086.0,75.8407,75.9565,75.7427,75.7783,109086.0
2018-02-01 14:00:00,85.05,85.25,84.83,85.21,155303.0,75.7783,75.9565,75.5823,75.9209,155303.0
2018-02-01 14:30:00,85.2,85.25,84.93,85.23,127766.0,75.9119,75.9565,75.6714,75.9387,127766.0
2018-02-01 15:00:00,85.22,85.24,84.91,84.91,179860.0,75.9298,75.9476,75.6536,75.6536,179860.0
2018-02-01 15:30:00,84.9,85.13,84.78,85.09,438662.0,75.6447,75.8496,75.5377,75.8139,438662.0
2018-02-02 09:30:00,84.99,85.76,84.77,85.14,264150.0,75.7248,76.4109,75.5288,75.8585,264150.0
2018-02-02 10:00:00,85.09,85.42,84.94,85.33,149369.0,75.8139,76.108,75.6803,76.0278,149369.0
2018-02-02 10:30:00,85.32,85.32,85.0,85.24,74762.0,76.0189,76.0189,75.7338,75.9476,74762.0
2018-02-02 11:00:00,85.27,85.27,84.75,85.01,146474.0,75.9743,75.9743,75.511,75.7427,146474.0
2018-02-02 11:30:00,85.03,85.06,84.88,84.95,122807.0,75.7605,75.7872,75.6268,75.6892,122807.0
2018-02-02 12:00:00,84.96,85.09,84.9,85.04,126996.0,75.6981,75.8139,75.6447,75.7694,126996.0
2018-02-02 12:30:00,85.02,85.04,84.82,84.93,67607.0,75.7516,75.7694,75.5734,75.6714,67607.0
2018-02-02 13:00:00,84.91,84.95,84.74,84.81,43325.0,75.6536,75.6892,75.5021,75.5645,43325.0
2018-02-02 13:30:00,84.82,84.98,84.64,84.75,257836.0,75.5734,75.7159,75.413,75.511,257836.0
2018-02-02 14:00:00,84.75,84.76,84.25,84.31,313547.0,75.511,75.5199,75.0655,75.119,313547.0
2018-02-02 14:30:00,84.32,84.65,84.31,84.51,135247.0,75.1279,75.4219,75.119,75.2972,135247.0
2018-02-02 15:00:00,84.48,84.66,84.35,84.46,336793.0,75.2704,75.4308,75.1546,75.2526,336793.0
2018-02-02 15:30:00,84.44,84.77,84.36,84.65,643926.0,75.2348,75.5288,75.1635,75.4219,643926.0
2018-02-05 09:30:00,84.49,85.32,84.26,84.78,293030.0,75.2793,76.0189,75.0744,75.5377,293030.0
2018-02-05 10:00:00,84.78,84.99,84.73,84.87,212497.0,75.5377,75.7248,75.4932,75.6179,212497.0
2018-02-05 10:30:00,84.86,84.96,84.77,84.83,92515.0,75.609,75.6981,75.5288,75.5823,92515.0
2018-02-05 11:00:00,84.85,85.12,84.82,85.05,117084.0,75.6001,75.8407,75.5734,75.7783,117084.0
2018-02-05 11:30:00,85.03,85.07,84.78,84.86,160822.0,75.7605,75.7961,75.5377,75.609,160822.0
2018-02-05 12:00:00,84.83,84.89,84.75,84.8,140729.0,75.5823,75.6357,75.511,75.5556,140729.0
2018-02-05 12:30:00,84.79,84.93,84.79,84.81,107239.0,75.5466,75.6714,75.5466,75.5645,107239.0
2018-02-05 13:00:00,84.81,84.84,84.47,84.59,203733.0,75.5645,75.5912,75.2615,75.3684,203733.0
2018-02-05 13:30:00,84.59,84.67,84.31,84.66,199820.0,75.3684,75.4397,75.119,75.4308,199820.0
2018-02-05 14:00:00,84.64,84.64,84.12,84.19,193742.0,75.413,75.413,74.9497,75.0121,193742.0
2018-02-05 14:30:00,84.15,84.21,83.88,83.91,175019.0,74.9764,75.0299,74.7358,74.7626,175019.0
2018-02-05 15:00:00,83.88,84.0,82.61,83.77,320853.0,74.7358,74.8428,73.6043,74.6378,320853.0
2018-02-05 15:30:00,83.79,83.79,82.57,82.58,920505.0,74.6557,74.6557,73.5687,73.5776,920505.0
2018-02-06 09:30:00,81.21,82.25,80.94,82.17,485169.0,72.3569,73.2835,72.1164,73.2123,485169.0
2018-02-06 10:00:00,82.21,82.57,81.05,81.29,359320.0,73.2479,73.5687,72.2144,72.4282,359320.0
2018-02-06 10:30:00,81.26,81.62,80.83,81.5,375904.0,72.4015,72.7222,72.0183,72.6153,375904.0
2018-02-06 11:00:00,81.48,81.74,81.04,81.19,312625.0,72.5975,72.8291,72.2054,72.3391,312625.0
2018-02-06 11:30:00,81.17,81.24,80.66,81.12,317779.0,72.3213,72.3836,71.8669,72.2767,317779.0
2018-02-06 12:00:00,81.12,81.48,81.02,81.48,187218.0,72.2767,72.5975,72.1876,72.5975,187218.0
2018-02-06 12:30:00,81.48,81.6,81.29,81.52,214984.0,72.5975,72.7044,72.4282,72.6331,214984.0
2018-02-06 13:00:00,81.49,81.55,81.22,81.42,201447.0,72.6064,72.6599,72.3658,72.544,201447.0
2018-02-06 13:30:00,81.42,81.46,80.98,81.14,234002.0,72.544,72.5797,72.152,72.2945,234002.0
2018-02-06 14:00:00,81.1,81.34,80.98,81.02,301333.0,72.2589,72.4727,72.152,72.1876,301333.0
2018-02-06 14:30:00,81.02,82.16,80.95,82.14,240645.0,72.1876,73.2034,72.1253,73.1855,240645.0
2018-02-06 15:00:00,82.17,82.83,82.03,82.07,298831.0,73.2123,73.8003,73.0875,73.1232,298831.0
2018-02-06 15:30:00,82.08,82.51,81.94,82.26,494812.0,73.1321,73.5152,73.0073,73.2925,494812.0
2018-02-07 09:30:00,82.04,82.63,81.84,82.13,144552.0,73.0964,73.6221,72.9182,73.1766,144552.0
2018-02-07 10:00:00,82.13,82.42,82.06,82.3,108797.0,73.1766,73.435,73.1143,73.3281,108797.0
2018-02-07 10:30:00,82.31,82.93,82.24,82.93,163216.0,73.337,73.8894,73.2746,73.8894,163216.0
2018-02-07 11:00:00,82.91,83.28,82.82,82.94,105286.0,73.8716,74.2013,73.7914,73.8983,105286.0
2018-02-07 11:30:00,82.92,83.3,82.81,83.2,149761.0,73.8805,74.2191,73.7825,74.13,149761.0
2018-02-07 12:00:00,83.2,83.42,83.13,83.24,74115.0,74.13,74.326,74.0676,74.1656,74115.0
2018-02-07 12:30:00,83.26,83.26,82.92,83.02,57937.0,74.1834,74.1834,73.8805,73.9696,57937.0
2018-02-07 13:00:00,83.03,83.12,82.57,82.77,107162.0,73.9785,74.0587,73.5687,73.7469,107162.0
2018-02-07 13:30:00,82.75,82.96,82.51,82.62,89187.0,73.729,73.9161,73.5152,73.6132,89187.0
2018-02-07 14:00:00,82.57,82.75,82.39,82.75,149630.0,73.5687,73.729,73.4083,73.729,149630.0
2018-02-07 14:30:00,82.78,82.78,82.29,82.54,107678.0,73.7558,73.7558,73.3192,73.5419,107678.0
2018-02-07 15:00:00,82.55,82.85,82.55,82.75,98925.0,73.5508,73.8181,73.5508,73.729,98925.0
2018-02-07 15:30:00,82.75,82.87,82.16,82.18,611101.0,73.729,73.836,73.2034,73.2212,611101.0
2018-02-08 09:30:00,82.04,82.35,81.39,81.92,134366.0,73.0964,73.3726,72.5173,72.9895,134366.0
2018-02-08 10:00:00,81.93,82.07,81.53,81.55,100598.0,72.9984,73.1232,72.642,72.6599,100598.0
2018-02-08 10:30:00,81.53,81.92,81.39,81.53,135425.0,72.642,72.9895,72.5173,72.642,135425.0
2018-02-08 11:00:00,81.54,81.8,81.44,81.68,169227.0,72.6509,72.8826,72.5618,72.7757,169227.0
2018-02-08 11:30:00,81.7,82.1,81.67,81.75,95470.0,72.7935,73.1499,72.7668,72.838,95470.0
2018-02-08 12:00:00,81.74,81.88,81.26,81.34,86480.0,72.8291,72.9539,72.4015,72.4727,86480.0
2018-02-08 12:30:00,81.36,81.64,81.09,81.31,234157.0,72.4906,72.74,72.25,72.446,234157.0
2018-02-08 13:00:00,81.27,81.46,81.02,81.25,269727.0,72.4104,72.5797,72.1876,72.3926,269727.0
2018-02-08 13:30:00,81.2,81.59,81.1,81.39,150065.0,72.348,72.6955,72.2589,72.5173,150065.0
2018-02-08 14:00:00,81.35,81.35,80.92,81.06,230293.0,72.4817,72.4817,72.0985,72.2233,230293.0
2018-02-08 14:30:00,81.05,81.06,80.59,80.69,178586.0,72.2144,72.2233,71.8045,71.8936,178586.0
2018-02-08 15:00:00,80.72,80.82,80.31,80.52,132019.0,71.9203,72.0094,71.555,71.7421,132019.0
2018-02-08 15:30:00,80.52,80.57,79.27,79.31,467762.0,71.7421,71.7867,70.6284,70.664,467762.0
2018-02-09 09:30:00,79.83,80.67,79.81,79.91,188481.0,71.1274,71.8758,71.1095,71.1986,188481.0
2018-02-09 10:00:00,79.9,80.24,79.63,79.81,130414.0,71.1897,71.4927,70.9492,71.1095,130414.0
2018-02-09 10:30:00,79.8,79.92,79.22,79.67,131272.0,71.1006,71.2075,70.5839,70.9848,131272.0
2018-02-09 11:00:00,79.67,79.82,79.52,79.73,82647.0,70.9848,71.1184,70.8512,71.0383,82647.0
2018-02-09 11:30:00,79.69,80.01,79.58,79.65,112216.0,71.0026,71.2877,70.9046,70.967,112216.0
2018-02-09 12:00:00,79.64,79.67,79.08,79.18,99617.0,70.9581,70.9848,70.4591,70.5482,99617.0
2018-02-09 12:30:00,79.2,79.59,79.11,79.59,98444.0,70.566,70.9135,70.4858,70.9135,98444.0
2018-02-09 13:00:00,79.54,79.57,78.85,78.98,236985.0,70.869,70.8957,70.2542,70.37,236985.0
2018-02-09 13:30:00,78.96,79.35,78.69,79.02,148008.0,70.3522,70.6997,70.1116,70.4057,148008.0
2018-02-09 14:00:00,79.01,80.13,78.97,79.73,144806.0,70.3967,71.3947,70.3611,71.0383,144806.0
2018-02-09 14:30:00,79.76,79.92,79.44,79.48,166343.0,71.065,71.2075,70.7799,70.8155,166343.0
2018-02-09 15:00:00,79.45,79.62,79.0,79.6,264686.0,70.7888,70.9402,70.3878,70.9224,264686.0
2018-02-09 15:30:00,79.6,80.89,79.58,80.43,618996.0,70.9224,72.0718,70.9046,71.6619,618996.0
2018-02-12 09:30:00,80.61,81.36,80.45,80.93,284282.0,71.8223,72.4906,71.6798,72.1074,284282.0
2018-02-12 10:00:00,80.93,81.3,80.7,80.96,180258.0,72.1074,72.4371,71.9025,72.1342,180258.0
2018-02-12 10:30:00,80.96,81.16,80.73,80.92,119891.0,72.1342,72.3124,71.9292,72.0985,119891.0
2018-02-12 11:00:00,80.92,81.04,80.66,80.84,79659.0,72.0985,72.2054,71.8669,72.0273,79659.0
2018-02-12 11:30:00,80.86,81.07,80.65,81.04,164639.0,72.0451,72.2322,71.858,72.2054,164639.0
2018-02-12 12:00:00,81.03,81.26,80.9,81.19,96858.0,72.1965,72.4015,72.0807,72.3391,96858.0
2018-02-12 12:30:00,81.18,81.33,81.08,81.21,109898.0,72.3302,72.4638,72.2411,72.3569,109898.0
2018-02-12 13:00:00,81.22,81.3,81.12,81.25,116282.0,72.3658,72.4371,72.2767,72.3926,116282.0
2018-02-12 13:30:00,81.23,81.7,81.23,81.56,128847.0,72.3747,72.7935,72.3747,72.6688,128847.0
2018-02-12 14:00:00,81.56,81.57,81.33,81.52,119234.0,72.6688,72.6777,72.4638,72.6331,119234.0
2018-02-12 14:30:00,81.52,81.64,81.33,81.39,131976.0,72.6331,72.74,72.4638,72.5173,131976.0
2018-02-12 15:00:00,81.41,81.61,81.22,81.38,190562.0,72.5351,72.7133,72.3658,72.5084,190562.0
2018-02-12 15:30:00,81.38,81.48,80.77,81.03,446313.0,72.5084,72.5975,71.9649,72.1965,446313.0
2018-02-13 09:30:00,80.49,80.98,80.49,80.8,171003.0,71.7154,72.152,71.7154,71.9916,171003.0
2018-02-13 10:00:00,80.77,80.93,80.66,80.66,97101.0,71.9649,72.1074,71.8669,71.8669,97101.0
2018-02-13 10:30:00,80.67,81.02,80.59,80.82,69220.0,71.8758,72.1876,71.8045,72.0094,69220.0
2018-02-13 11:00:00,80.81,81.09,80.72,80.87,67833.0,72.0005,72.25,71.9203,72.054,67833.0
2018-02-13 11:30:00,80.86,81.05,80.82,80.94,82735.0,72.0451,72.2144,72.0094,72.1164,82735.0
2018-02-13 12:00:00,80.96,81.16,80.94,81.16,65770.0,72.1342,72.3124,72.1164,72.3124,65770.0
2018-02-13 12:30:00,81.15,81.17,80.94,80.95,71208.0,72.3035,72.3213,72.1164,72.1253,71208.0
2018-02-13 13:00:00,80.94,81.35,80.94,81.31,69043.0,72.1164,72.4817,72.1164,72.446,69043.0
2018-02-13 13:30:00,81.31,81.56,81.31,81.47,75509.0,72.446,72.6688,72.446,72.5886,75509.0
2018-02-13 14:00:00,81.47,81.65,81.47,81.53,69864.0,72.5886,72.7489,72.5886,72.642,69864.0
2018-02-13 14:30:00,81.53,81.56,81.37,81.53,81325.0,72.642,72.6688,72.4995,72.642,81325.0
2018-02-13 15:00:00,81.53,81.58,81.43,81.51,84827.0,72.642,72.6866,72.5529,72.6242,84827.0
2018-02-13 15:30:00,81.5,81.56,81.22,81.3,292668.0,72.6153,72.6688,72.3658,72.4371,292668.0
2018-02-14 09:30:00,80.79,81.36,80.79,81.0,111420.0,71.9827,72.4906,71.9827,72.1698,111420.0
2018-02-14 10:00:00,81.02,81.56,81.02,81.54,104402.0,72.1876,72.6688,72.1876,72.6509,104402.0
2018-02-14 10:30:00,81.55,81.81,81.53,81.53,163423.0,72.6599,72.8915,72.642,72.642,163423.0
2018-02-14 11:00:00,81.56,81.69,81.41,81.56,106051.0,72.6688,72.7846,72.5351,72.6688,106051.0
2018-02-14 11:30:00,81.56,81.57,81.19,81.28,96733.0,72.6688,72.6777,72.3391,72.4193,96733.0
2018-02-14 12:00:00,81.29,81.59,81.26,81.54,115899.0,72.4282,72.6955,72.4015,72.6509,115899.0
2018-02-14 12:30:00,81.54,81.74,81.49,81.68,74774.0,72.6509,72.8291,72.6064,72.7757,74774.0
2018-02-14 13:00:00,81.69,81.88,81.66,81.78,68976.0,72.7846,72.9539,72.7579,72.8648,68976.0
2018-02-14 13:30:00,81.79,81.9,81.67,81.68,78724.0,72.8737,72.9717,72.7668,72.7757,78724.0
2018-02-14 14:00:00,81.67,81.74,81.44,81.44,76359.0,72.7668,72.8291,72.5618,72.5618,76359.0
2018-02-14 14:30:00,81.45,81.88,81.42,81.83,84411.0,72.5708,72.9539,72.544,72.9093,84411.0
2018-02-14 15:00:00,81.83,82.23,81.83,82.12,111021.0,72.9093,73.2657,72.9093,73.1677,111021.0
2018-02-14 15:30:00,82.12,82.33,82.06,82.26,329218.0,73.1677,73.3548,73.1143,73.2925,329218.0
2018-02-15 09:30:00,82.65,82.82,82.26,82.77,143388.0,73.6399,73.7914,73.2925,73.7469,143388.0
2018-02-15 10:00:00,82.8,83.0,82.56,82.58,78001.0,73.7736,73.9518,73.5597,73.5776,78001.0
2018-02-15 10:30:00,82.59,82.64,82.45,82.45,54161.0,73.5865,73.631,73.4617,73.4617,54161.0
2018-02-15 11:00:00,82.44,82.63,82.34,82.6,62613.0,73.4528,73.6221,73.3637,73.5954,62613.0
2018-02-15 11:30:00,82.62,82.63,82.29,82.31,80031.0,73.6132,73.6221,73.3192,73.337,80031.0
2018-02-15 12:00:00,82.34,82.53,82.3,82.42,48466.0,73.3637,73.533,73.3281,73.435,48466.0
2018-02-15 12:30:00,82.42,82.47,82.27,82.37,36219.0,73.435,73.4796,73.3014,73.3905,36219.0
2018-02-15 13:00:00,82.38,82.61,82.37,82.41,30933.0,73.3994,73.6043,73.3905,73.4261,30933.0
2018-02-15 13:30:00,82.43,82.45,82.29,82.36,40019.0,73.4439,73.4617,73.3192,73.3815,40019.0
2018-02-15 14:00:00,82.38,82.52,82.29,82.52,129110.0,73.3994,73.5241,73.3192,73.5241,129110.0
2018-02-15 14:30:00,82.51,82.64,82.41,82.49,81024.0,73.5152,73.631,73.4261,73.4974,81024.0
2018-02-15 15:00:00,82.52,82.71,82.45,82.46,105702.0,73.5241,73.6934,73.4617,73.4706,105702.0
2018-02-15 15:30:00,82.46,82.51,82.3,82.43,554829.0,73.4706,73.5152,73.3281,73.4439,554829.0
2018-02-16 09:30:00,82.33,82.66,82.22,82.54,164504.0,73.3548,73.6488,73.2568,73.5419,164504.0
2018-02-16 10:00:00,82.53,82.89,82.52,82.87,85884.0,73.533,73.8538,73.5241,73.836,85884.0
2018-02-16 10:30:00,82.87,82.97,82.58,82.6,101032.0,73.836,73.9251,73.5776,73.5954,101032.0
2018-02-16 11:00:00,82.63,82.94,82.62,82.79,108704.0,73.6221,73.8983,73.6132,73.7647,108704.0
2018-02-16 11:30:00,82.8,83.33,82.8,83.31,110856.0,73.7736,74.2458,73.7736,74.228,110856.0
2018-02-16 12:00:00,83.31,83.31,82.99,83.01,95551.0,74.228,74.228,73.9429,73.9607,95551.0
2018-02-16 12:30:00,83.03,83.32,82.93,83.06,75157.0,73.9785,74.2369,73.8894,74.0052,75157.0
2018-02-16 13:00:00,83.06,83.13,82.86,82.86,54149.0,74.0052,74.0676,73.827,73.827,54149.0
2018-02-16 13:30:00,82.84,83.09,82.76,82.83,59206.0,73.8092,74.032,73.7379,73.8003,59206.0
2018-02-16 14:00:00,82.83,82.93,82.48,82.6,81201.0,73.8003,73.8894,73.4885,73.5954,81201.0
2018-02-16 14:30:00,82.61,82.81,82.57,82.79,70817.0,73.6043,73.7825,73.5687,73.7647,70817.0
2018-02-16 15:00:00,82.79,82.94,82.79,82.87,87040.0,73.7647,73.8983,73.7647,73.836,87040.0
2018-02-16 15:30:00,82.87,83.03,82.65,82.76,318780.0,73.836,73.9785,73.6399,73.7379,318780.0
2018-02-20 09:30:00,82.58,83.33,82.33,82.94,107919.0,73.5776,74.2458,73.3548,73.8983,107919.0
2018-02-20 10:00:00,82.93,83.09,82.7,82.83,68574.0,73.8894,74.032,73.6845,73.8003,68574.0
2018-02-20 10:30:00,82.81,83.0,82.69,82.83,61536.0,73.7825,73.9518,73.6756,73.8003,61536.0
2018-02-20 11:00:00,82.84,83.31,82.81,83.27,199883.0,73.8092,74.228,73.7825,74.1923,199883.0
2018-02-20 11:30:00,83.29,83.49,83.26,83.49,53594.0,74.2102,74.3884,74.1834,74.3884,53594.0
2018-02-20 12:00:00,83.48,83.6,83.48,83.53,45374.0,74.3795,74.4864,74.3795,74.424,45374.0
2018-02-20 12:30:00,83.56,83.71,83.54,83.68,39269.0,74.4507,74.5844,74.4329,74.5577,39269.0
2018-02-20 13:00:00,83.66,83.7,83.46,83.54,33679.0,74.5398,74.5755,74.3616,74.4329,33679.0
2018-02-20 13:30:00,83.51,83.66,83.51,83.61,42944.0,74.4062,74.5398,74.4062,74.4953,42944.0
2018-02-20 14:00:00,83.62,83.66,83.34,83.5,83883.0,74.5042,74.5398,74.2547,74.3973,83883.0
2018-02-20 14:30:00,83.49,83.66,83.39,83.4,70558.0,74.3884,74.5398,74.2993,74.3082,70558.0
2018-02-20 15:00:00,83.4,83.52,83.15,83.37,100282.0,74.3082,74.4151,74.0854,74.2814,100282.0
2018-02-20 15:30:00,83.36,83.76,83.34,83.51,415333.0,74.2725,74.6289,74.2547,74.4062,415333.0
2018-02-21 09:30:00,83.53,84.1,83.35,83.62,75290.0,74.424,74.9319,74.2636,74.5042,75290.0
2018-02-21 10:00:00,83.66,83.91,83.55,83.91,65964.0,74.5398,74.7626,74.4418,74.7626,65964.0
2018-02-21 10:30:00,83.89,84.23,83.81,83.81,54664.0,74.7448,75.0477,74.6735,74.6735,54664.0
2018-02-21 11:00:00,83.83,83.9,83.56,83.69,77387.0,74.6913,74.7537,74.4507,74.5666,77387.0
2018-02-21 11:30:00,83.7,83.99,83.67,83.9,107239.0,74.5755,74.8339,74.5487,74.7537,107239.0
2018-02-21 12:00:00,83.89,83.94,83.77,83.8,39486.0,74.7448,74.7893,74.6378,74.6646,39486.0
2018-02-21 12:30:00,83.81,84.03,83.79,84.02,37168.0,74.6735,74.8695,74.6557,74.8606,37168.0
2018-02-21 13:00:00,84.04,84.11,83.83,83.83,37190.0,74.8784,74.9408,74.6913,74.6913,37190.0
2018-02-21 13:30:00,83.85,83.97,83.71,83.88,35993.0,74.7091,74.816,74.5844,74.7358,35993.0
2018-02-21 14:00:00,83.87,84.22,83.8,84.06,63435.0,74.7269,75.0388,74.6646,74.8962,63435.0
2018-02-21 14:30:00,84.08,84.15,83.75,83.81,69150.0,74.914,74.9764,74.62,74.6735,69150.0
2018-02-21 15:00:00,83.82,83.82,83.18,83.37,159509.0,74.6824,74.6824,74.1122,74.2814,159509.0
2018-02-21 15:30:00,83.37,83.52,82.71,82.77,369955.0,74.2814,74.4151,73.6934,73.7469,369955.0
2018-02-22 09:30:00,82.89,83.4,82.42,82.52,107031.0,73.8538,74.3082,73.435,73.5241,107031.0
2018-02-22 10:00:00,82.54,82.58,82.21,82.43,141238.0,73.5419,73.5776,73.2479,73.4439,141238.0
2018-02-22 10:30:00,82.43,82.76,82.42,82.65,115605.0,73.4439,73.7379,73.435,73.6399,115605.0
2018-02-22 11:00:00,82.64,82.65,82.26,82.38,95237.0,73.631,73.6399,73.2925,73.3994,95237.0
2018-02-22 11:30:00,82.4,82.78,82.31,82.69,73014.0,73.4172,73.7558,73.337,73.6756,73014.0
2018-02-22 12:00:00,82.7,82.9,82.63,82.63,70122.0,73.6845,73.8627,73.6221,73.6221,70122.0
2018-02-22 12:30:00,82.65,82.84,82.54,82.68,63801.0,73.6399,73.8092,73.5419,73.6667,63801.0
2018-02-22 13:00:00,82.7,82.77,82.4,82.6,76942.0,73.6845,73.7469,73.4172,73.5954,76942.0
2018-02-22 13:30:00,82.6,82.62,82.32,82.32,80352.0,73.5954,73.6132,73.3459,73.3459,80352.0
2018-02-22 14:00:00,82.32,82.56,82.29,82.42,92448.0,73.3459,73.5597,73.3192,73.435,92448.0
2018-02-22 14:30:00,82.41,82.43,81.88,81.89,111352.0,73.4261,73.4439,72.9539,72.9628,111352.0
2018-02-22 15:00:00,81.9,82.24,81.82,82.12,136034.0,72.9717,73.2746,72.9004,73.1677,136034.0
2018-02-22 15:30:00,82.15,82.16,81.76,81.91,344981.0,73.1944,73.2034,72.847,72.9806,344981.0
2018-02-23 09:30:00,82.18,82.55,82.1,82.33,68623.0,73.2212,73.5508,73.1499,73.3548,68623.0
2018-02-23 10:00:00,82.36,82.52,82.2,82.37,51222.0,73.3815,73.5241,73.239,73.3905,51222.0
2018-02-23 10:30:00,82.35,82.68,82.33,82.64,52709.0,73.3726,73.6667,73.3548,73.631,52709.0
2018-02-23 11:00:00,82.63,82.81,82.62,82.8,59977.0,73.6221,73.7825,73.6132,73.7736,59977.0
2018-02-23 11:30:00,82.8,83.03,82.78,82.99,44924.0,73.7736,73.9785,73.7558,73.9429,44924.0
2018-02-23 12:00:00,82.99,83.04,82.74,82.74,35233.0,73.9429,73.9874,73.7201,73.7201,35233.0
2018-02-23 12:30:00,82.76,82.77,82.66,82.76,20987.0,73.7379,73.7469,73.6488,73.7379,20987.0
2018-02-23 13:00:00,82.74,82.76,82.62,82.74,29234.0,73.7201,73.7379,73.6132,73.7201,29234.0
2018-02-23 13:30:00,82.75,82.91,82.74,82.87,57930.0,73.729,73.8716,73.7201,73.836,57930.0
2018-02-23 14:00:00,82.88,82.97,82.79,82.96,62122.0,73.8449,73.9251,73.7647,73.9161,62122.0
2018-02-23 14:30:00,82.95,83.08,82.84,83.07,48384.0,73.9072,74.0231,73.8092,74.0141,48384.0
2018-02-23 15:00:00,83.08,83.4,83.08,83.39,73217.0,74.0231,74.3082,74.0231,74.2993,73217.0
2018-02-23 15:30:00,83.4,83.59,83.29,83.57,271322.0,74.3082,74.4775,74.2102,74.4596,271322.0
2018-02-26 09:30:00,83.59,84.48,83.49,84.34,157172.0,74.4775,75.2704,74.3884,75.1457,157172.0
2018-02-26 10:00:00,84.31,84.34,83.86,84.01,196759.0,75.119,75.1457,74.718,74.8517,196759.0
2018-02-26 10:30:00,84.0,84.2,83.9,84.04,55700.0,74.8428,75.021,74.7537,74.8784,55700.0
2018-02-26 11:00:00,84.04,84.32,84.02,84.2,66457.0,74.8784,75.1279,74.8606,75.021,66457.0
2018-02-26 11:30:00,84.18,84.32,84.13,84.26,50511.0,75.0031,75.1279,74.9586,75.0744,50511.0
2018-02-26 12:00:00,84.28,84.46,84.28,84.38,40644.0,75.0922,75.2526,75.0922,75.1813,40644.0
2018-02-26 12:30:00,84.39,84.52,84.21,84.48,53535.0,75.1902,75.3061,75.0299,75.2704,53535.0
2018-02-26 13:00:00,84.48,84.63,84.46,84.62,42398.0,75.2704,75.4041,75.2526,75.3952,42398.0
2018-02-26 13:30:00,84.64,84.67,84.48,84.55,38799.0,75.413,75.4397,75.2704,75.3328,38799.0
2018-02-26 14:00:00,84.56,84.62,84.45,84.46,54963.0,75.3417,75.3952,75.2437,75.2526,54963.0
2018-02-26 14:30:00,84.47,84.59,84.43,84.53,55532.0,75.2615,75.3684,75.2259,75.315,55532.0
2018-02-26 15:00:00,84.54,84.79,84.53,84.76,71390.0,75.3239,75.5466,75.315,75.5199,71390.0
2018-02-26 15:30:00,84.75,84.77,84.56,84.72,276438.0,75.511,75.5288,75.3417,75.4843,276438.0
2018-02-27 09:30:00,84.64,85.16,84.37,85.08,117308.0,75.413,75.8763,75.1724,75.805,117308.0
2018-02-27 10:00:00,85.09,85.43,84.91,85.34,152615.0,75.8139,76.1169,75.6536,76.0367,152615.0
2018-02-27 10:30:00,85.35,85.36,84.78,84.97,208729.0,76.0456,76.0545,75.5377,75.707,208729.0
2018-02-27 11:00:00,84.95,85.2,84.87,85.12,106446.0,75.6892,75.9119,75.6179,75.8407,106446.0
2018-02-27 11:30:00,85.12,85.13,84.54,84.58,97783.0,75.8407,75.8496,75.3239,75.3595,97783.0
2018-02-27 12:00:00,84.57,84.81,84.56,84.71,151091.0,75.3506,75.5645,75.3417,75.4754,151091.0
2018-02-27 12:30:00,84.73,84.97,84.67,84.84,105076.0,75.4932,75.707,75.4397,75.5912,105076.0
2018-02-27 13:00:00,84.82,84.85,84.71,84.8,83800.0,75.5734,75.6001,75.4754,75.5556,83800.0
2018-02-27 13:30:00,84.76,84.84,84.63,84.75,78438.0,75.5199,75.5912,75.4041,75.511,78438.0
2018-02-27 14:00:00,84.76,84.8,84.53,84.66,103218.0,75.5199,75.5556,75.315,75.4308,103218.0
2018-02-27 14:30:00,84.66,84.79,84.62,84.67,106011.0,75.4308,75.5466,75.3952,75.4397,106011.0
2018-02-27 15:00:00,84.66,84.75,84.59,84.74,153747.0,75.4308,75.511,75.3684,75.5021,153747.0
2018-02-27 15:30:00,84.75,84.75,84.31,84.31,436344.0,75.511,75.511,75.119,75.119,436344.0
2018-02-28 09:30:00,84.73,85.44,84.63,85.25,394259.0,75.4932,76.1258,75.4041,75.9565,394259.0
2018-02-28 10:00:00,85.32,85.32,84.49,84.7,71903.0,76.0189,76.0189,75.2793,75.4665,71903.0
2018-02-28 10:30:00,84.72,84.73,84.25,84.44,130996.0,75.4843,75.4932,75.0655,75.2348,130996.0
2018-02-28 11:00:00,84.42,84.47,84.13,84.37,42513.0,75.217,75.2615,74.9586,75.1724,42513.0
2018-02-28 11:30:00,84.37,84.46,84.15,84.46,47964.0,75.1724,75.2526,74.9764,75.2526,47964.0
2018-02-28 12:00:00,84.48,84.53,84.36,84.44,30891.0,75.2704,75.315,75.1635,75.2348,30891.0
2018-02-28 12:30:00,84.4,84.58,84.38,84.38,49647.0,75.1992,75.3595,75.1813,75.1813,49647.0
2018-02-28 13:00:00,84.37,84.5,84.3,84.45,42952.0,75.1724,75.2883,75.1101,75.2437,42952.0
2018-02-28 13:30:00,84.44,84.48,84.34,84.47,37367.0,75.2348,75.2704,75.1457,75.2615,37367.0
2018-02-28 14:00:00,84.48,84.65,84.44,84.59,43076.0,75.2704,75.4219,75.2348,75.3684,43076.0
2018-02-28 14:30:00,84.57,84.58,84.09,84.12,69099.0,75.3506,75.3595,74.923,74.9497,69099.0
2018-02-28 15:00:00,84.13,84.15,83.62,83.71,76830.0,74.9586,74.9764,74.5042,74.5844,76830.0
2018-02-28 15:30:00,83.74,83.74,83.01,83.01,352370.0,74.6111,74.6111,73.9607,73.9607,352370.0
2018-03-01 09:30:00,82.85,83.33,82.82,83.12,113213.0,73.8181,74.2458,73.7914,74.0587,113213.0
2018-03-01 10:00:00,83.11,83.37,83.01,83.37,94124.0,74.0498,74.2814,73.9607,74.2814,94124.0
2018-03-01 10:30:00,83.35,83.65,82.97,82.98,82028.0,74.2636,74.5309,73.9251,73.934,82028.0
2018-03-01 11:00:00,83.02,83.14,82.81,82.84,66528.0,73.9696,74.0765,73.7825,73.8092,66528.0
2018-03-01 11:30:00,82.87,83.14,82.74,83.0,54806.0,73.836,74.0765,73.7201,73.9518,54806.0
2018-03-01 12:00:00,82.99,83.0,82.4,82.49,52852.0,73.9429,73.9518,73.4172,73.4974,52852.0
2018-03-01 12:30:00,82.52,82.67,82.29,82.53,48712.0,73.5241,73.6578,73.3192,73.533,48712.0
2018-03-01 13:00:00,82.49,82.49,81.94,82.26,73140.0,73.4974,73.4974,73.0073,73.2925,73140.0
2018-03-01 13:30:00,82.21,82.3,81.77,81.81,74853.0,73.2479,73.3281,72.8559,72.8915,74853.0
2018-03-01 14:00:00,81.82,81.89,81.47,81.72,102870.0,72.9004,72.9628,72.5886,72.8113,102870.0
2018-03-01 14:30:00,81.72,81.74,81.37,81.46,80392.0,72.8113,72.8291,72.4995,72.5797,80392.0
2018-03-01 15:00:00,81.46,81.97,81.28,81.88,134869.0,72.5797,73.0341,72.4193,72.9539,134869.0
2018-03-01 15:30:00,81.88,82.01,81.43,81.79,371611.0,72.9539,73.0697,72.5529,72.8737,371611.0
2018-03-02 09:30:00,81.52,81.8,81.09,81.28,121787.0,72.6331,72.8826,72.25,72.4193,121787.0
2018-03-02 10:00:00,81.33,81.5,81.04,81.17,76269.0,72.4638,72.6153,72.2054,72.3213,76269.0
2018-03-02 10:30:00,81.15,81.54,81.13,81.43,74386.0,72.3035,72.6509,72.2856,72.5529,74386.0
2018-03-02 11:00:00,81.42,81.81,81.33,81.74,102144.0,72.544,72.8915,72.4638,72.8291,102144.0
2018-03-02 11:30:00,81.72,82.12,81.62,82.11,130771.0,72.8113,73.1677,72.7222,73.1588,130771.0
2018-03-02 12:00:00,82.11,82.18,81.84,81.94,101459.0,73.1588,73.2212,72.9182,73.0073,101459.0
2018-03-02 12:30:00,81.96,82.2,81.86,82.17,42346.0,73.0252,73.239,72.9361,73.2123,42346.0
2018-03-02 13:00:00,82.15,82.15,81.85,81.87,37633.0,73.1944,73.1944,72.9271,72.945,37633.0
2018-03-02 13:30:00,81.86,82.06,81.72,81.88,68338.0,72.9361,73.1143,72.8113,72.9539,68338.0
2018-03-02 14:00:00,81.92,82.1,81.82,81.86,59265.0,72.9895,73.1499,72.9004,72.9361,59265.0
2018-03-02 14:30:00,81.86,82.17,81.8,82.08,74893.0,72.9361,73.2123,72.8826,73.1321,74893.0
2018-03-02 15:00:00,82.08,82.11,81.85,82.09,87917.0,73.1321,73.1588,72.9271,73.141,87917.0
2018-03-02 15:30:00,82.09,82.82,82.08,82.61,418044.0,73.141,73.7914,73.1321,73.6043,418044.0
2018-03-05 09:30:00,81.92,82.15,81.67,81.96,185030.0,72.9895,73.1944,72.7668,73.0252,185030.0
2018-03-05 10:00:00,81.96,82.01,81.76,81.92,71128.0,73.0252,73.0697,72.847,72.9895,71128.0
2018-03-05 10:30:00,81.94,82.36,81.9,82.36,119580.0,73.0073,73.3815,72.9717,73.3815,119580.0
2018-03-05 11:00:00,82.33,82.86,82.33,82.83,50059.0,73.3548,73.827,73.3548,73.8003,50059.0
2018-03-05 11:30:00,82.84,83.03,82.81,82.96,66211.0,73.8092,73.9785,73.7825,73.9161,66211.0
2018-03-05 12:00:00,82.94,83.04,82.74,82.84,71553.0,73.8983,73.9874,73.7201,73.8092,71553.0
2018-03-05 12:30:00,82.83,83.04,82.74,83.02,46918.0,73.8003,73.9874,73.7201,73.9696,46918.0
2018-03-05 13:00:00,83.02,83.15,83.01,83.1,36105.0,73.9696,74.0854,73.9607,74.0409,36105.0
2018-03-05 13:30:00,83.1,83.15,82.98,83.13,47316.0,74.0409,74.0854,73.934,74.0676,47316.0
2018-03-05 14:00:00,83.17,83.22,82.93,83.03,70554.0,74.1032,74.1478,73.8894,73.9785,70554.0
2018-03-05 14:30:00,83.03,83.35,82.99,83.33,72159.0,73.9785,74.2636,73.9429,74.2458,72159.0
2018-03-05 15:00:00,83.33,83.49,83.3,83.33,130004.0,74.2458,74.3884,74.2191,74.2458,130004.0
2018-03-05 15:30:00,83.32,83.57,83.28,83.32,240503.0,74.2369,74.4596,74.2013,74.2369,240503.0
2018-03-06 09:30:00,83.4,83.63,82.79,82.79,98726.0,74.3082,74.5131,73.7647,73.7647,98726.0
2018-03-06 10:00:00,82.82,82.94,82.56,82.92,69335.0,73.7914,73.8983,73.5597,73.8805,69335.0
2018-03-06 10:30:00,82.95,82.95,82.55,82.61,57793.0,73.9072,73.9072,73.5508,73.6043,57793.0
2018-03-06 11:00:00,82.6,82.9,82.55,82.79,93239.0,73.5954,73.8627,73.5508,73.7647,93239.0
2018-03-06 11:30:00,82.81,82.83,82.62,82.77,54873.0,73.7825,73.8003,73.6132,73.7469,54873.0
2018-03-06 12:00:00,82.76,82.8,82.61,82.61,39670.0,73.7379,73.7736,73.6043,73.6043,39670.0
2018-03-06 12:30:00,82.62,83.3,82.62,83.3,40961.0,73.6132,74.2191,73.6132,74.2191,40961.0
2018-03-06 13:00:00,83.32,83.41,83.27,83.38,32768.0,74.2369,74.3171,74.1923,74.2904,32768.0
2018-03-06 13:30:00,83.37,83.39,83.22,83.27,40720.0,74.2814,74.2993,74.1478,74.1923,40720.0
2018-03-06 14:00:00,83.29,83.41,83.25,83.36,35138.0,74.2102,74.3171,74.1745,74.2725,35138.0
2018-03-06 14:30:00,83.38,83.65,83.37,83.59,42510.0,74.2904,74.5309,74.2814,74.4775,42510.0
2018-03-06 15:00:00,83.59,83.6,83.44,83.56,47614.0,74.4775,74.4864,74.3438,74.4507,47614.0
2018-03-06 15:30:00,83.56,83.61,83.45,83.57,199716.0,74.4507,74.4953,74.3527,74.4596,199716.0
2018-03-07 09:30:00,83.05,83.76,82.85,83.57,67788.0,73.9963,74.6289,73.8181,74.4596,67788.0
2018-03-07 10:00:00,83.54,83.79,83.37,83.59,45369.0,74.4329,74.6557,74.2814,74.4775,45369.0
2018-03-07 10:30:00,83.6,83.81,83.53,83.81,28546.0,74.4864,74.6735,74.424,74.6735,28546.0
2018-03-07 11:00:00,83.79,83.84,83.53,83.65,28647.0,74.6557,74.7002,74.424,74.5309,28647.0
2018-03-07 11:30:00,83.66,83.87,83.51,83.51,33458.0,74.5398,74.7269,74.4062,74.4062,33458.0
2018-03-07 12:00:00,83.51,83.56,83.34,83.45,30972.0,74.4062,74.4507,74.2547,74.3527,30972.0
2018-03-07 12:30:00,83.44,83.57,83.39,83.54,24777.0,74.3438,74.4596,74.2993,74.4329,24777.0
2018-03-07 13:00:00,83.52,83.53,83.28,83.52,28190.0,74.4151,74.424,74.2013,74.4151,28190.0
2018-03-07 13:30:00,83.51,83.61,83.43,83.58,36216.0,74.4062,74.4953,74.3349,74.4686,36216.0
2018-03-07 14:00:00,83.57,83.74,83.51,83.6,49743.0,74.4596,74.6111,74.4062,74.4864,49743.0
2018-03-07 14:30:00,83.63,83.77,83.58,83.62,72309.0,74.5131,74.6378,74.4686,74.5042,72309.0
2018-03-07 15:00:00,83.64,83.94,83.63,83.74,67474.0,74.522,74.7893,74.5131,74.6111,67474.0
2018-03-07 15:30:00,83.76,83.97,83.76,83.81,178380.0,74.6289,74.816,74.6289,74.6735,178380.0
2018-03-08 09:30:00,84.07,84.07,83.62,83.69,81631.0,74.9051,74.9051,74.5042,74.5666,81631.0
2018-03-08 10:00:00,83.73,83.79,83.56,83.59,62438.0,74.6022,74.6557,74.4507,74.4775,62438.0
2018-03-08 10:30:00,83.55,83.72,83.36,83.61,48137.0,74.4418,74.5933,74.2725,74.4953,48137.0
2018-03-08 11:00:00,83.59,83.93,83.56,83.82,35075.0,74.4775,74.7804,74.4507,74.6824,35075.0
2018-03-08 11:30:00,83.82,83.87,83.69,83.87,39541.0,74.6824,74.7269,74.5666,74.7269,39541.0
2018-03-08 12:00:00,83.89,83.93,83.62,83.83,27033.0,74.7448,74.7804,74.5042,74.6913,27033.0
2018-03-08 12:30:00,83.83,83.94,83.74,83.84,23475.0,74.6913,74.7893,74.6111,74.7002,23475.0
2018-03-08 13:00:00,83.85,84.0,83.82,83.9,18123.0,74.7091,74.8428,74.6824,74.7537,18123.0
2018-03-08 13:30:00,83.91,84.1,83.85,84.09,27434.0,74.7626,74.9319,74.7091,74.923,27434.0
2018-03-08 14:00:00,84.08,84.25,84.0,84.24,40089.0,74.914,75.0655,74.8428,75.0566,40089.0
2018-03-08 14:30:00,84.21,84.35,84.11,84.34,42144.0,75.0299,75.1546,74.9408,75.1457,42144.0
2018-03-08 15:00:00,84.34,84.49,84.3,84.38,87080.0,75.1457,75.2793,75.1101,75.1813,87080.0
2018-03-08 15:30:00,84.38,84.48,84.11,84.44,275740.0,75.1813,75.2704,74.9408,75.2348,275740.0
2018-03-09 09:30:00,84.88,85.43,84.53,85.18,113881.0,75.6268,76.1169,75.315,75.8941,113881.0
2018-03-09 10:00:00,85.18,85.39,85.15,85.2,149218.0,75.8941,76.0812,75.8674,75.9119,149218.0
2018-03-09 10:30:00,85.23,85.6,85.19,85.39,79117.0,75.9387,76.2683,75.903,76.0812,79117.0
2018-03-09 11:00:00,85.39,85.6,85.24,85.57,153990.0,76.0812,76.2683,75.9476,76.2416,153990.0
2018-03-09 11:30:00,85.58,85.64,85.33,85.4,134842.0,76.2505,76.304,76.0278,76.0901,134842.0
2018-03-09 12:00:00,85.41,85.56,85.39,85.42,61368.0,76.0991,76.2327,76.0812,76.108,61368.0
2018-03-09 12:30:00,85.43,85.67,85.4,85.51,51380.0,76.1169,76.3307,76.0901,76.1882,51380.0
2018-03-09 13:00:00,85.52,85.72,85.52,85.65,61206.0,76.1971,76.3753,76.1971,76.3129,61206.0
2018-03-09 13:30:00,85.65,85.79,85.53,85.54,69946.0,76.3129,76.4376,76.206,76.2149,69946.0
2018-03-09 14:00:00,85.55,85.75,85.47,85.51,80396.0,76.2238,76.402,76.1525,76.1882,80396.0
2018-03-09 14:30:00,85.53,85.71,85.49,85.71,84835.0,76.206,76.3664,76.1703,76.3664,84835.0
2018-03-09 15:00:00,85.73,85.83,85.71,85.78,94344.0,76.3842,76.4733,76.3664,76.4287,94344.0
2018-03-09 15:30:00,85.8,85.9,85.64,85.86,301633.0,76.4465,76.5356,76.304,76.5,301633.0
2018-03-12 09:30:00,85.94,85.94,85.56,85.82,107493.0,76.5713,76.5713,76.2327,76.4644,107493.0
2018-03-12 10:00:00,85.84,85.86,85.52,85.55,61774.0,76.4822,76.5,76.1971,76.2238,61774.0
2018-03-12 10:30:00,85.54,85.59,85.02,85.03,69592.0,76.2149,76.2594,75.7516,75.7605,69592.0
2018-03-12 11:00:00,85.04,85.12,84.93,85.04,64388.0,75.7694,75.8407,75.6714,75.7694,64388.0
2018-03-12 11:30:00,85.05,85.26,85.02,85.04,57135.0,75.7783,75.9654,75.7516,75.7694,57135.0
2018-03-12 12:00:00,85.06,85.19,85.05,85.06,39217.0,75.7872,75.903,75.7783,75.7872,39217.0
2018-03-12 12:30:00,85.05,85.08,84.84,84.88,40138.0,75.7783,75.805,75.5912,75.6268,40138.0
2018-03-12 13:00:00,84.87,84.95,84.78,84.9,44683.0,75.6179,75.6892,75.5377,75.6447,44683.0
2018-03-12 13:30:00,84.9,85.05,84.88,84.89,46357.0,75.6447,75.7783,75.6268,75.6357,46357.0
2018-03-12 14:00:00,84.89,84.99,84.78,84.78,59553.0,75.6357,75.7248,75.5377,75.5377,59553.0
2018-03-12 14:30:00,84.79,84.87,84.74,84.79,51044.0,75.5466,75.6179,75.5021,75.5466,51044.0
2018-03-12 15:00:00,84.8,85.07,84.8,85.05,64614.0,75.5556,75.7961,75.5556,75.7783,64614.0
2018-03-12 15:30:00,85.04,85.23,84.93,84.94,277324.0,75.7694,75.9387,75.6714,75.6803,277324.0
2018-03-13 09:30:00,85.26,85.45,84.93,85.23,47175.0,75.9654,76.1347,75.6714,75.9387,47175.0
2018-03-13 10:00:00,85.25,85.45,85.15,85.3,41147.0,75.9565,76.1347,75.8674,76.001,41147.0
2018-03-13 10:30:00,85.31,85.31,84.92,84.92,46240.0,76.01,76.01,75.6625,75.6625,46240.0
2018-03-13 11:00:00,84.94,85.06,84.77,84.86,57480.0,75.6803,75.7872,75.5288,75.609,57480.0
2018-03-13 11:30:00,84.87,84.92,84.75,84.75,37240.0,75.6179,75.6625,75.511,75.511,37240.0
2018-03-13 12:00:00,84.75,84.8,84.4,84.56,77520.0,75.511,75.5556,75.1992,75.3417,77520.0
2018-03-13 12:30:00,84.57,84.89,84.54,84.84,55785.0,75.3506,75.6357,75.3239,75.5912,55785.0
2018-03-13 13:00:00,84.85,84.95,84.76,84.9,36884.0,75.6001,75.6892,75.5199,75.6447,36884.0
2018-03-13 13:30:00,84.86,84.97,84.67,84.69,37845.0,75.609,75.707,75.4397,75.4575,37845.0
2018-03-13 14:00:00,84.68,84.84,84.67,84.76,60516.0,75.4486,75.5912,75.4397,75.5199,60516.0
2018-03-13 14:30:00,84.77,84.91,84.65,84.67,46910.0,75.5288,75.6536,75.4219,75.4397,46910.0
2018-03-13 15:00:00,84.68,84.74,84.49,84.59,67087.0,75.4486,75.5021,75.2793,75.3684,67087.0
2018-03-13 15:30:00,84.59,84.77,84.49,84.63,278028.0,75.3684,75.5288,75.2793,75.4041,278028.0
2018-03-14 09:30:00,84.94,84.94,84.51,84.71,61914.0,75.6803,75.6803,75.2972,75.4754,61914.0
2018-03-14 10:00:00,84.73,84.81,84.36,84.39,59464.0,75.4932,75.5645,75.1635,75.1902,59464.0
2018-03-14 10:30:00,84.4,84.63,84.27,84.58,61533.0,75.1992,75.4041,75.0833,75.3595,61533.0
2018-03-14 11:00:00,84.56,84.6,84.28,84.49,56696.0,75.3417,75.3774,75.0922,75.2793,56696.0
2018-03-14 11:30:00,84.48,84.54,84.06,84.14,59292.0,75.2704,75.3239,74.8962,74.9675,59292.0
2018-03-14 12:00:00,84.17,84.23,84.04,84.08,36644.0,74.9942,75.0477,74.8784,74.914,36644.0
2018-03-14 12:30:00,84.08,84.23,84.01,84.05,37799.0,74.914,75.0477,74.8517,74.8873,37799.0
2018-03-14 13:00:00,84.06,84.06,83.8,83.82,50974.0,74.8962,74.8962,74.6646,74.6824,50974.0
2018-03-14 13:30:00,83.82,84.24,83.82,84.22,86963.0,74.6824,75.0566,74.6824,75.0388,86963.0
2018-03-14 14:00:00,84.21,84.24,83.91,83.97,57093.0,75.0299,75.0566,74.7626,74.816,57093.0
2018-03-14 14:30:00,83.96,84.06,83.61,83.89,81684.0,74.8071,74.8962,74.4953,74.7448,81684.0
2018-03-14 15:00:00,83.89,83.89,83.62,83.65,85251.0,74.7448,74.7448,74.5042,74.5309,85251.0
2018-03-14 15:30:00,83.66,83.78,83.51,83.77,209464.0,74.5398,74.6467,74.4062,74.6378,209464.0
2018-03-15 09:30:00,84.14,84.26,83.17,83.44,209499.0,74.9675,75.0744,74.1032,74.3438,209499.0
2018-03-15 10:00:00,83.44,83.56,83.22,83.24,101305.0,74.3438,74.4507,74.1478,74.1656,101305.0
2018-03-15 10:30:00,83.25,83.58,83.19,83.55,68172.0,74.1745,74.4686,74.1211,74.4418,68172.0
2018-03-15 11:00:00,83.57,83.78,83.5,83.74,53456.0,74.4596,74.6467,74.3973,74.6111,53456.0
2018-03-15 11:30:00,83.75,83.91,83.73,83.86,54473.0,74.62,74.7626,74.6022,74.718,54473.0
2018-03-15 12:00:00,83.87,83.96,83.85,83.9,32292.0,74.7269,74.8071,74.7091,74.7537,32292.0
2018-03-15 12:30:00,83.89,83.96,83.8,83.9,30962.0,74.7448,74.8071,74.6646,74.7537,30962.0
2018-03-15 13:00:00,83.91,83.99,83.85,83.99,42029.0,74.7626,74.8339,74.7091,74.8339,42029.0
2018-03-15 13:30:00,83.99,84.06,83.76,83.78,52755.0,74.8339,74.8962,74.6289,74.6467,52755.0
2018-03-15 14:00:00,83.77,83.99,83.77,83.86,42719.0,74.6378,74.8339,74.6378,74.718,42719.0
2018-03-15 14:30:00,83.85,83.94,83.75,83.9,52993.0,74.7091,74.7893,74.62,74.7537,52993.0
2018-03-15 15:00:00,83.91,83.98,83.75,83.97,66896.0,74.7626,74.8249,74.62,74.816,66896.0
2018-03-15 15:30:00,83.96,83.96,83.85,83.85,175357.0,74.8071,74.8071,74.7091,74.7091,175357.0
2018-03-16 09:30:00,84.29,84.43,83.9,84.13,365201.0,75.1012,75.2259,74.7537,74.9586,365201.0
2018-03-16 10:00:00,84.17,84.23,84.08,84.17,37151.0,74.9942,75.0477,74.914,74.9942,37151.0
2018-03-16 10:30:00,84.17,84.32,84.15,84.26,31789.0,74.9942,75.1279,74.9764,75.0744,31789.0
2018-03-16 11:00:00,84.25,84.4,84.19,84.39,31915.0,75.0655,75.1992,75.0121,75.1902,31915.0
2018-03-16 11:30:00,84.41,84.57,84.21,84.22,49803.0,75.2081,75.3506,75.0299,75.0388,49803.0
2018-03-16 12:00:00,84.22,84.36,84.16,84.18,36396.0,75.0388,75.1635,74.9853,75.0031,36396.0
2018-03-16 12:30:00,84.14,84.29,84.09,84.24,84150.0,74.9675,75.1012,74.923,75.0566,84150.0
2018-03-16 13:00:00,84.24,84.31,84.13,84.13,85720.0,75.0566,75.119,74.9586,74.9586,85720.0
2018-03-16 13:30:00,84.12,84.14,83.89,83.98,32917.0,74.9497,74.9675,74.7448,74.8249,32917.0
2018-03-16 14:00:00,84.0,84.29,83.85,84.19,85069.0,74.8428,75.1012,74.7091,75.0121,85069.0
2018-03-16 14:30:00,84.17,84.31,84.12,84.31,81285.0,74.9942,75.119,74.9497,75.119,81285.0
2018-03-16 15:00:00,84.3,84.55,84.29,84.53,70860.0,75.1101,75.3328,75.1012,75.315,70860.0
2018-03-16 15:30:00,84.53,84.59,84.32,84.32,324294.0,75.315,75.3684,75.1279,75.1279,324294.0
2018-03-19 09:30:00,84.32,84.97,84.26,84.97,84206.0,75.1279,75.707,75.0744,75.707,84206.0
2018-03-19 10:00:00,84.95,85.02,84.78,85.0,66519.0,75.6892,75.7516,75.5377,75.7338,66519.0
2018-03-19 10:30:00,85.0,85.14,84.69,84.69,64521.0,75.7338,75.8585,75.4575,75.4575,64521.0
2018-03-19 11:00:00,84.68,85.01,84.68,85.0,70749.0,75.4486,75.7427,75.4486,75.7338,70749.0
2018-03-19 11:30:00,85.0,85.05,84.72,84.76,91078.0,75.7338,75.7783,75.4843,75.5199,91078.0
2018-03-19 12:00:00,84.77,84.81,84.43,84.59,84910.0,75.5288,75.5645,75.2259,75.3684,84910.0
2018-03-19 12:30:00,84.58,84.61,84.33,84.52,74859.0,75.3595,75.3863,75.1368,75.3061,74859.0
2018-03-19 13:00:00,84.51,84.53,83.94,84.04,93383.0,75.2972,75.315,74.7893,74.8784,93383.0
2018-03-19 13:30:00,84.04,84.23,83.93,84.21,137863.0,74.8784,75.0477,74.7804,75.0299,137863.0
2018-03-19 14:00:00,84.21,84.24,83.91,84.04,84893.0,75.0299,75.0566,74.7626,74.8784,84893.0
2018-03-19 14:30:00,84.03,84.1,83.64,84.0,137748.0,74.8695,74.9319,74.522,74.8428,137748.0
2018-03-19 15:00:00,84.02,84.26,83.91,84.21,291726.0,74.8606,75.0744,74.7626,75.0299,291726.0
2018-03-19 15:30:00,84.21,84.48,84.18,84.41,552788.0,75.0299,75.2704,75.0031,75.2081,552788.0
2018-03-20 09:30:00,84.5,84.89,84.49,84.78,127504.0,75.2883,75.6357,75.2793,75.5377,127504.0
2018-03-20 10:00:00,84.78,84.98,84.7,84.98,77425.0,75.5377,75.7159,75.4665,75.7159,77425.0
2018-03-20 10:30:00,84.99,85.11,84.83,85.05,67550.0,75.7248,75.8318,75.5823,75.7783,67550.0
2018-03-20 11:00:00,85.05,85.07,84.92,85.03,101217.0,75.7783,75.7961,75.6625,75.7605,101217.0
2018-03-20 11:30:00,85.06,85.06,84.95,85.04,55058.0,75.7872,75.7872,75.6892,75.7694,55058.0
2018-03-20 12:00:00,85.04,85.05,84.94,84.95,49553.0,75.7694,75.7783,75.6803,75.6892,49553.0
2018-03-20 12:30:00,84.95,85.04,84.83,84.89,73268.0,75.6892,75.7694,75.5823,75.6357,73268.0
2018-03-20 13:00:00,84.89,84.97,84.88,84.91,47172.0,75.6357,75.707,75.6268,75.6536,47172.0
2018-03-20 13:30:00,84.9,84.94,84.83,84.83,105064.0,75.6447,75.6803,75.5823,75.5823,105064.0
2018-03-20 14:00:00,84.82,85.03,84.74,85.03,61202.0,75.5734,75.7605,75.5021,75.7605,61202.0
2018-03-20 14:30:00,85.03,85.14,84.96,85.0,79596.0,75.7605,75.8585,75.6981,75.7338,79596.0
2018-03-20 15:00:00,85.02,85.09,84.99,85.04,59168.0,75.7516,75.8139,75.7248,75.7694,59168.0
2018-03-20 15:30:00,85.04,85.09,84.84,84.94,271874.0,75.7694,75.8139,75.5912,75.6803,271874.0
2018-03-21 09:30:00,84.94,85.19,84.8,84.88,104178.0,75.6803,75.903,75.5556,75.6268,104178.0
2018-03-21 10:00:00,84.88,84.96,84.65,84.75,87151.0,75.6268,75.6981,75.4219,75.511,87151.0
2018-03-21 10:30:00,84.74,84.85,84.69,84.7,82100.0,75.5021,75.6001,75.4575,75.4665,82100.0
2018-03-21 11:00:00,84.7,84.71,84.56,84.6,34482.0,75.4665,75.4754,75.3417,75.3774,34482.0
2018-03-21 11:30:00,84.61,84.97,84.59,84.83,34532.0,75.3863,75.707,75.3684,75.5823,34532.0
2018-03-21 12:00:00,84.82,84.9,84.77,84.85,27121.0,75.5734,75.6447,75.5288,75.6001,27121.0
2018-03-21 12:30:00,84.85,84.89,84.78,84.82,16658.0,75.6001,75.6357,75.5377,75.5734,16658.0
2018-03-21 13:00:00,84.86,84.87,84.74,84.77,22384.0,75.609,75.6179,75.5021,75.5288,22384.0
2018-03-21 13:30:00,84.77,84.92,84.73,84.86,58581.0,75.5288,75.6625,75.4932,75.609,58581.0
2018-03-21 14:00:00,84.87,85.22,84.7,84.95,106696.0,75.6179,75.9298,75.4665,75.6892,106696.0
2018-03-21 14:30:00,84.98,85.1,84.55,84.74,76612.0,75.7159,75.8228,75.3328,75.5021,76612.0
2018-03-21 15:00:00,84.73,85.05,84.65,84.8,79283.0,75.4932,75.7783,75.4219,75.5556,79283.0
2018-03-21 15:30:00,84.8,84.85,84.48,84.49,369183.0,75.5556,75.6001,75.2704,75.2793,369183.0
2018-03-22 09:30:00,83.96,84.1,83.71,83.71,65981.0,74.8071,74.9319,74.5844,74.5844,65981.0
2018-03-22 10:00:00,83.72,84.14,83.69,84.03,65361.0,74.5933,74.9675,74.5666,74.8695,65361.0
2018-03-22 10:30:00,84.02,84.08,83.56,83.64,62681.0,74.8606,74.914,74.4507,74.522,62681.0
2018-03-22 11:00:00,83.62,83.81,83.59,83.73,68021.0,74.5042,74.6735,74.4775,74.6022,68021.0
2018-03-22 11:30:00,83.75,83.8,83.42,83.42,90691.0,74.62,74.6646,74.326,74.326,90691.0
2018-03-22 12:00:00,83.42,83.91,83.32,83.89,58267.0,74.326,74.7626,74.2369,74.7448,58267.0
2018-03-22 12:30:00,83.92,84.08,83.81,83.86,50131.0,74.7715,74.914,74.6735,74.718,50131.0
2018-03-22 13:00:00,83.81,84.01,83.58,83.98,58723.0,74.6735,74.8517,74.4686,74.8249,58723.0
2018-03-22 13:30:00,83.99,84.04,83.8,83.86,35436.0,74.8339,74.8784,74.6646,74.718,35436.0
2018-03-22 14:00:00,83.89,83.92,83.41,83.41,84991.0,74.7448,74.7715,74.3171,74.3171,84991.0
2018-03-22 14:30:00,83.41,83.42,83.16,83.2,156200.0,74.3171,74.326,74.0943,74.13,156200.0
2018-03-22 15:00:00,83.19,83.34,82.84,82.95,215580.0,74.1211,74.2547,73.8092,73.9072,215580.0
2018-03-22 15:30:00,82.94,82.95,82.37,82.43,466430.0,73.8983,73.9072,73.3905,73.4439,466430.0
2018-03-23 09:30:00,82.44,82.65,82.2,82.39,104871.0,73.4528,73.6399,73.239,73.4083,104871.0
2018-03-23 10:00:00,82.39,82.54,82.28,82.41,91845.0,73.4083,73.5419,73.3103,73.4261,91845.0
2018-03-23 10:30:00,82.41,82.52,82.29,82.44,59783.0,73.4261,73.5241,73.3192,73.4528,59783.0
2018-03-23 11:00:00,82.47,82.51,82.29,82.31,49066.0,73.4796,73.5152,73.3192,73.337,49066.0
2018-03-23 11:30:00,82.31,82.45,81.82,81.85,75013.0,73.337,73.4617,72.9004,72.9271,75013.0
2018-03-23 12:00:00,81.89,82.23,81.88,82.22,43231.0,72.9628,73.2657,72.9539,73.2568,43231.0
2018-03-23 12:30:00,82.24,82.27,82.04,82.11,85680.0,73.2746,73.3014,73.0964,73.1588,85680.0
2018-03-23 13:00:00,82.11,82.42,82.06,82.39,24761.0,73.1588,73.435,73.1143,73.4083,24761.0
2018-03-23 13:30:00,82.42,82.63,82.22,82.57,40940.0,73.435,73.6221,73.2568,73.5687,40940.0
2018-03-23 14:00:00,82.58,82.68,82.03,82.12,47513.0,73.5776,73.6667,73.0875,73.1677,47513.0
2018-03-23 14:30:00,82.13,82.19,81.46,81.53,80658.0,73.1766,73.2301,72.5797,72.642,80658.0
2018-03-23 15:00:00,81.56,81.61,81.18,81.25,132270.0,72.6688,72.7133,72.3302,72.3926,132270.0
2018-03-23 15:30:00,81.25,81.26,80.52,80.54,397470.0,72.3926,72.4015,71.7421,71.76,397470.0
2018-03-26 09:30:00,81.58,82.12,81.46,81.79,88843.0,72.6866,73.1677,72.5797,72.8737,88843.0
2018-03-26 10:00:00,81.78,82.01,81.38,81.38,109292.0,72.8648,73.0697,72.5084,72.5084,109292.0
2018-03-26 10:30:00,81.38,81.52,81.19,81.31,137684.0,72.5084,72.6331,72.3391,72.446,137684.0
2018-03-26 11:00:00,81.31,81.47,80.94,81.19,112556.0,72.446,72.5886,72.1164,72.3391,112556.0
2018-03-26 11:30:00,81.17,81.4,81.11,81.21,54128.0,72.3213,72.5262,72.2678,72.3569,54128.0
2018-03-26 12:00:00,81.21,81.6,81.17,81.53,71895.0,72.3569,72.7044,72.3213,72.642,71895.0
2018-03-26 12:30:00,81.52,81.65,81.25,81.25,121677.0,72.6331,72.7489,72.3926,72.3926,121677.0
2018-03-26 13:00:00,81.26,81.64,81.26,81.4,88300.0,72.4015,72.74,72.4015,72.5262,88300.0
2018-03-26 13:30:00,81.41,81.47,81.21,81.44,70385.0,72.5351,72.5886,72.3569,72.5618,70385.0
2018-03-26 14:00:00,81.44,81.83,81.44,81.73,83937.0,72.5618,72.9093,72.5618,72.8202,83937.0
2018-03-26 14:30:00,81.77,82.0,81.65,81.92,111558.0,72.8559,73.0608,72.7489,72.9895,111558.0
2018-03-26 15:00:00,81.91,82.24,81.89,82.1,107809.0,72.9806,73.2746,72.9628,73.1499,107809.0
2018-03-26 15:30:00,82.11,82.25,82.0,82.11,336342.0,73.1588,73.2835,73.0608,73.1588,336342.0
2018-03-27 09:30:00,82.11,82.32,81.81,82.01,76939.0,73.1588,73.3459,72.8915,73.0697,76939.0
2018-03-27 10:00:00,82.06,82.28,81.63,81.83,64677.0,73.1143,73.3103,72.7311,72.9093,64677.0
2018-03-27 10:30:00,81.8,82.21,81.63,82.11,74100.0,72.8826,73.2479,72.7311,73.1588,74100.0
2018-03-27 11:00:00,82.11,82.38,81.91,82.31,57135.0,73.1588,73.3994,72.9806,73.337,57135.0
2018-03-27 11:30:00,82.36,82.64,82.3,82.49,17461.0,73.3815,73.631,73.3281,73.4974,17461.0
2018-03-27 12:00:00,82.56,82.68,82.49,82.55,21398.0,73.5597,73.6667,73.4974,73.5508,21398.0
2018-03-27 12:30:00,82.54,82.65,82.45,82.64,26797.0,73.5419,73.6399,73.4617,73.631,26797.0
2018-03-27 13:00:00,82.66,82.73,82.48,82.48,23502.0,73.6488,73.7112,73.4885,73.4885,23502.0
2018-03-27 13:30:00,82.51,82.59,82.19,82.44,22159.0,73.5152,73.5865,73.2301,73.4528,22159.0
2018-03-27 14:00:00,82.45,82.66,82.32,82.33,57245.0,73.4617,73.6488,73.3459,73.3548,57245.0
2018-03-27 14:30:00,82.3,82.55,82.11,82.11,54693.0,73.3281,73.5508,73.1588,73.1588,54693.0
2018-03-27 15:00:00,82.12,82.15,81.55,81.56,99939.0,73.1677,73.1944,72.6599,72.6688,99939.0
2018-03-27 15:30:00,81.53,81.55,80.98,81.37,321869.0,72.642,72.6599,72.152,72.4995,321869.0
2018-03-28 09:30:00,81.6,82.03,81.58,82.01,117328.0,72.7044,73.0875,72.6866,73.0697,117328.0
2018-03-28 10:00:00,82.1,82.12,81.23,81.26,125786.0,73.1499,73.1677,72.3747,72.4015,125786.0
2018-03-28 10:30:00,81.27,81.36,80.77,81.21,73038.0,72.4104,72.4906,71.9649,72.3569,73038.0
2018-03-28 11:00:00,81.24,81.64,81.24,81.56,114453.0,72.3836,72.74,72.3836,72.6688,114453.0
2018-03-28 11:30:00,81.58,81.93,81.44,81.74,62347.0,72.6866,72.9984,72.5618,72.8291,62347.0
2018-03-28 12:00:00,81.76,82.3,81.67,81.99,84291.0,72.847,73.3281,72.7668,73.0519,84291.0
2018-03-28 12:30:00,81.98,82.1,81.77,81.8,25006.0,73.043,73.1499,72.8559,72.8826,25006.0
2018-03-28 13:00:00,81.74,82.05,81.6,82.03,23539.0,72.8291,73.1053,72.7044,73.0875,23539.0
2018-03-28 13:30:00,82.05,82.22,81.83,82.11,27364.0,73.1053,73.2568,72.9093,73.1588,27364.0
2018-03-28 14:00:00,82.13,82.27,81.91,82.08,49934.0,73.1766,73.3014,72.9806,73.1321,49934.0
2018-03-28 14:30:00,82.05,82.43,82.04,82.14,62238.0,73.1053,73.4439,73.0964,73.1855,62238.0
2018-03-28 15:00:00,82.12,82.16,81.75,82.09,62706.0,73.1677,73.2034,72.838,73.141,62706.0
2018-03-28 15:30:00,82.08,82.32,81.87,81.88,158194.0,73.1321,73.3459,72.945,72.9539,158194.0
2018-03-29 09:30:00,82.44,83.0,82.44,82.52,82070.0,73.4528,73.9518,73.4528,73.5241,82070.0
2018-03-29 10:00:00,82.52,82.55,82.25,82.36,68213.0,73.5241,73.5508,73.2835,73.3815,68213.0
2018-03-29 10:30:00,82.37,82.48,82.18,82.45,32058.0,73.3905,73.4885,73.2212,73.4617,32058.0
2018-03-29 11:00:00,82.48,82.83,82.46,82.64,42566.0,73.4885,73.8003,73.4706,73.631,42566.0
2018-03-29 11:30:00,82.66,82.76,82.47,82.7,25985.0,73.6488,73.7379,73.4796,73.6845,25985.0
2018-03-29 12:00:00,82.73,82.74,82.42,82.65,25942.0,73.7112,73.7201,73.435,73.6399,25942.0
2018-03-29 12:30:00,82.65,82.68,82.53,82.59,16439.0,73.6399,73.6667,73.533,73.5865,16439.0
2018-03-29 13:00:00,82.6,82.73,82.51,82.73,31171.0,73.5954,73.7112,73.5152,73.7112,31171.0
2018-03-29 13:30:00,82.74,83.0,82.69,82.89,32287.0,73.7201,73.9518,73.6756,73.8538,32287.0
2018-03-29 14:00:00,82.91,83.09,82.75,82.95,38572.0,73.8716,74.032,73.729,73.9072,38572.0
2018-03-29 14:30:00,82.99,83.09,82.9,83.0,71290.0,73.9429,74.032,73.8627,73.9518,71290.0
2018-03-29 15:00:00,82.99,83.27,82.88,82.92,55634.0,73.9429,74.1923,73.8449,73.8805,55634.0
2018-03-29 15:30:00,82.9,83.09,82.59,82.59,248150.0,73.8627,74.032,73.5865,73.5865,248150.0
2018-04-02 09:30:00,82.37,82.68,81.91,81.92,120553.0,73.3905,73.6667,72.9806,72.9895,120553.0
2018-04-02 10:00:00,81.93,82.02,81.71,81.74,72606.0,72.9984,73.0786,72.8024,72.8291,72606.0
2018-04-02 10:30:00,81.74,81.74,81.47,81.49,68503.0,72.8291,72.8291,72.5886,72.6064,68503.0
2018-04-02 11:00:00,81.48,81.51,81.12,81.48,181112.0,72.5975,72.6242,72.2767,72.5975,181112.0
2018-04-02 11:30:00,81.49,81.52,80.86,81.02,60679.0,72.6064,72.6331,72.0451,72.1876,60679.0
2018-04-02 12:00:00,81.03,81.06,80.64,80.88,79150.0,72.1965,72.2233,71.8491,72.0629,79150.0
2018-04-02 12:30:00,80.86,81.05,80.74,80.77,66539.0,72.0451,72.2144,71.9382,71.9649,66539.0
2018-04-02 13:00:00,80.79,80.84,80.35,80.36,66747.0,71.9827,72.0273,71.5907,71.5996,66747.0
2018-04-02 13:30:00,80.42,80.62,80.21,80.23,152915.0,71.653,71.8312,71.4659,71.4838,152915.0
2018-04-02 14:00:00,80.2,80.51,80.02,80.3,76629.0,71.457,71.7332,71.2966,71.5461,76629.0
2018-04-02 14:30:00,80.28,80.55,80.13,80.47,71378.0,71.5283,71.7689,71.3947,71.6976,71378.0
2018-04-02 15:00:00,80.51,80.62,80.31,80.37,105852.0,71.7332,71.8312,71.555,71.6085,105852.0
2018-04-02 15:30:00,80.4,81.07,80.33,80.95,288010.0,71.6352,72.2322,71.5728,72.1253,288010.0
2018-04-03 09:30:00,81.0,81.53,80.73,81.52,149849.0,72.1698,72.642,71.9292,72.6331,149849.0
2018-04-03 10:00:00,81.53,81.53,81.01,81.21,179006.0,72.642,72.642,72.1787,72.3569,179006.0
2018-04-03 10:30:00,81.19,81.56,81.17,81.37,127590.0,72.3391,72.6688,72.3213,72.4995,127590.0
2018-04-03 11:00:00,81.36,81.4,80.92,80.92,127510.0,72.4906,72.5262,72.0985,72.0985,127510.0
2018-04-03 11:30:00,80.91,80.98,80.66,80.9,54226.0,72.0896,72.152,71.8669,72.0807,54226.0
2018-04-03 12:00:00,80.89,81.07,80.76,80.85,51889.0,72.0718,72.2322,71.956,72.0362,51889.0
2018-04-03 12:30:00,80.84,80.97,80.77,80.83,48612.0,72.0273,72.1431,71.9649,72.0183,48612.0
2018-04-03 13:00:00,80.83,80.97,80.68,80.89,44806.0,72.0183,72.1431,71.8847,72.0718,44806.0
2018-04-03 13:30:00,80.9,80.93,80.73,80.9,40711.0,72.0807,72.1074,71.9292,72.0807,40711.0
2018-04-03 14:00:00,80.91,80.91,80.54,80.65,68452.0,72.0896,72.0896,71.76,71.858,68452.0
2018-04-03 14:30:00,80.64,81.04,80.47,80.95,99891.0,71.8491,72.2054,71.6976,72.1253,99891.0
2018-04-03 15:00:00,80.96,81.48,80.91,81.44,173474.0,72.1342,72.5975,72.0896,72.5618,173474.0
2018-04-03 15:30:00,81.45,81.46,80.96,81.25,416280.0,72.5708,72.5797,72.1342,72.3926,416280.0
2018-04-04 09:30:00,80.34,80.96,80.34,80.87,89445.0,71.5818,72.1342,71.5818,72.054,89445.0
2018-04-04 10:00:00,80.89,81.23,80.69,81.09,88946.0,72.0718,72.3747,71.8936,72.25,88946.0
2018-04-04 10:30:00,81.16,81.18,80.91,81.0,145859.0,72.3124,72.3302,72.0896,72.1698,145859.0
2018-04-04 11:00:00,81.0,81.11,80.63,80.99,107914.0,72.1698,72.2678,71.8401,72.1609,107914.0
2018-04-04 11:30:00,80.98,81.14,80.68,80.81,66535.0,72.152,72.2945,71.8847,72.0005,66535.0
2018-04-04 12:00:00,80.82,81.07,80.71,80.94,34063.0,72.0094,72.2322,71.9114,72.1164,34063.0
2018-04-04 12:30:00,80.93,81.06,80.82,81.03,59164.0,72.1074,72.2233,72.0094,72.1965,59164.0
2018-04-04 13:00:00,81.03,81.09,80.86,80.95,37470.0,72.1965,72.25,72.0451,72.1253,37470.0
2018-04-04 13:30:00,80.93,81.12,80.92,81.09,34874.0,72.1074,72.2767,72.0985,72.25,34874.0
2018-04-04 14:00:00,81.1,81.65,81.1,81.65,94185.0,72.2589,72.7489,72.2589,72.7489,94185.0
2018-04-04 14:30:00,81.64,81.83,81.45,81.77,58411.0,72.74,72.9093,72.5708,72.8559,58411.0
2018-04-04 15:00:00,81.78,81.95,81.64,81.86,82957.0,72.8648,73.0162,72.74,72.9361,82957.0
2018-04-04 15:30:00,81.87,82.14,81.85,81.97,246119.0,72.945,73.1855,72.9271,73.0341,246119.0
2018-04-05 09:30:00,82.46,82.73,82.05,82.22,83582.0,73.4706,73.7112,73.1053,73.2568,83582.0
2018-04-05 10:00:00,82.22,82.34,82.0,82.11,33420.0,73.2568,73.3637,73.0608,73.1588,33420.0
2018-04-05 10:30:00,82.1,82.23,81.87,81.87,43387.0,73.1499,73.2657,72.945,72.945,43387.0
2018-04-05 11:00:00,81.89,82.46,81.88,82.42,33923.0,72.9628,73.4706,72.9539,73.435,33923.0
2018-04-05 11:30:00,82.39,82.61,82.38,82.59,26467.0,73.4083,73.6043,73.3994,73.5865,26467.0
2018-04-05 12:00:00,82.59,82.64,82.26,82.35,45780.0,73.5865,73.631,73.2925,73.3726,45780.0
2018-04-05 12:30:00,82.36,82.38,82.18,82.31,34923.0,73.3815,73.3994,73.2212,73.337,34923.0
2018-04-05 13:00:00,82.33,82.43,82.15,82.24,33324.0,73.3548,73.4439,73.1944,73.2746,33324.0
2018-04-05 13:30:00,82.24,82.35,82.0,82.18,45143.0,73.2746,73.3726,73.0608,73.2212,45143.0
2018-04-05 14:00:00,82.21,82.35,82.1,82.14,42518.0,73.2479,73.3726,73.1499,73.1855,42518.0
2018-04-05 14:30:00,82.15,82.45,82.13,82.44,46247.0,73.1944,73.4617,73.1766,73.4528,46247.0
2018-04-05 15:00:00,82.45,82.49,82.26,82.29,54974.0,73.4617,73.4974,73.2925,73.3192,54974.0
2018-04-05 15:30:00,82.26,82.33,82.03,82.12,129223.0,73.2925,73.3548,73.0875,73.1677,129223.0
2018-04-06 09:30:00,81.47,81.78,81.32,81.53,105926.0,72.5886,72.8648,72.4549,72.642,105926.0
2018-04-06 10:00:00,81.54,81.92,81.4,81.72,54136.0,72.6509,72.9895,72.5262,72.8113,54136.0
2018-04-06 10:30:00,81.74,81.77,81.22,81.25,93870.0,72.8291,72.8559,72.3658,72.3926,93870.0
2018-04-06 11:00:00,81.25,81.37,81.02,81.34,67113.0,72.3926,72.4995,72.1876,72.4727,67113.0
2018-04-06 11:30:00,81.36,81.66,81.34,81.56,115399.0,72.4906,72.7579,72.4727,72.6688,115399.0
2018-04-06 12:00:00,81.54,81.6,81.37,81.43,35941.0,72.6509,72.7044,72.4995,72.5529,35941.0
2018-04-06 12:30:00,81.38,81.74,81.38,81.71,52570.0,72.5084,72.8291,72.5084,72.8024,52570.0
2018-04-06 13:00:00,81.68,81.71,81.4,81.59,42999.0,72.7757,72.8024,72.5262,72.6955,42999.0
2018-04-06 13:30:00,81.6,81.67,81.11,81.13,59910.0,72.7044,72.7668,72.2678,72.2856,59910.0
2018-04-06 14:00:00,81.12,81.15,80.62,80.64,77286.0,72.2767,72.3035,71.8312,71.8491,77286.0
2018-04-06 14:30:00,80.64,80.76,80.22,80.29,186525.0,71.8491,71.956,71.4748,71.5372,186525.0
2018-04-06 15:00:00,80.32,80.54,80.16,80.41,117275.0,71.5639,71.76,71.4214,71.6441,117275.0
2018-04-06 15:30:00,80.41,80.94,80.32,80.72,262023.0,71.6441,72.1164,71.5639,71.9203,262023.0
2018-04-09 09:30:00,80.59,80.72,80.18,80.52,169423.0,72.1385,72.2549,71.7715,72.0758,169423.0
2018-04-09 10:00:00,80.52,80.76,80.34,80.73,61825.0,72.0758,72.2907,71.9147,72.2638,61825.0
2018-04-09 10:30:00,80.73,81.02,80.65,80.94,68974.0,72.2638,72.5234,72.1922,72.4518,68974.0
2018-04-09 11:00:00,80.94,81.0,80.83,80.92,47734.0,72.4518,72.5055,72.3533,72.4339,47734.0
2018-04-09 11:30:00,80.91,81.24,80.91,81.17,71462.0,72.4249,72.7203,72.4249,72.6577,71462.0
2018-04-09 12:00:00,81.18,81.31,81.17,81.31,51377.0,72.6666,72.783,72.6577,72.783,51377.0
2018-04-09 12:30:00,81.3,81.42,81.2,81.41,38887.0,72.774,72.8815,72.6845,72.8725,38887.0
2018-04-09 13:00:00,81.41,81.52,81.41,81.5,74368.0,72.8725,72.971,72.8725,72.9531,74368.0
2018-04-09 13:30:00,81.5,81.79,81.47,81.75,42922.0,72.9531,73.2127,72.9262,73.1769,42922.0
2018-04-09 14:00:00,81.75,81.75,81.35,81.38,57910.0,73.1769,73.1769,72.8188,72.8457,57910.0
2018-04-09 14:30:00,81.38,81.63,81.27,81.62,70463.0,72.8457,73.0694,72.7472,73.0605,70463.0
2018-04-09 15:00:00,81.61,81.68,81.2,81.25,65398.0,73.0515,73.1142,72.6845,72.7293,65398.0
2018-04-09 15:30:00,81.23,81.25,80.58,80.62,306276.0,72.7114,72.7293,72.1295,72.1654,306276.0
2018-04-10 09:30:00,81.52,81.84,81.23,81.38,83412.0,72.971,73.2574,72.7114,72.8457,83412.0
2018-04-10 10:00:00,81.36,81.82,81.21,81.72,43004.0,72.8278,73.2395,72.6935,73.15,43004.0
2018-04-10 10:30:00,81.77,81.9,81.71,81.78,51451.0,73.1948,73.3111,73.141,73.2037,51451.0
2018-04-10 11:00:00,81.78,81.98,81.71,81.81,53365.0,73.2037,73.3827,73.141,73.2306,53365.0
2018-04-10 11:30:00,81.8,82.03,81.53,81.92,50732.0,73.2216,73.4275,72.9799,73.329,50732.0
2018-04-10 12:00:00,81.92,81.95,81.33,81.53,44336.0,73.329,73.3559,72.8009,72.9799,44336.0
2018-04-10 12:30:00,81.52,81.79,81.52,81.61,42024.0,72.971,73.2127,72.971,73.0515,42024.0
2018-04-10 13:00:00,81.58,81.8,81.54,81.77,37388.0,73.0247,73.2216,72.9889,73.1948,37388.0
2018-04-10 13:30:00,81.76,81.88,81.49,81.83,47669.0,73.1858,73.2932,72.9441,73.2485,47669.0
2018-04-10 14:00:00,81.86,81.99,81.72,81.72,61589.0,73.2753,73.3917,73.15,73.15,61589.0
2018-04-10 14:30:00,81.75,81.84,81.49,81.76,59537.0,73.1769,73.2574,72.9441,73.1858,59537.0
2018-04-10 15:00:00,81.76,81.87,81.57,81.72,64407.0,73.1858,73.2843,73.0157,73.15,64407.0
2018-04-10 15:30:00,81.74,81.83,81.52,81.69,306599.0,73.1679,73.2485,72.971,73.1231,306599.0
2018-04-11 09:30:00,80.89,81.23,80.76,81.14,118230.0,72.407,72.7114,72.2907,72.6308,118230.0
2018-04-11 10:00:00,81.15,81.22,80.99,81.19,51584.0,72.6398,72.7024,72.4966,72.6756,51584.0
2018-04-11 10:30:00,81.19,81.29,80.96,81.04,113519.0,72.6756,72.7651,72.4697,72.5413,113519.0
2018-04-11 11:00:00,81.04,81.14,80.87,81.1,46077.0,72.5413,72.6308,72.3891,72.595,46077.0
2018-04-11 11:30:00,81.09,81.35,81.09,81.3,30157.0,72.5861,72.8188,72.5861,72.774,30157.0
2018-04-11 12:00:00,81.31,81.49,81.3,81.44,30871.0,72.783,72.9441,72.774,72.8994,30871.0
2018-04-11 12:30:00,81.45,81.47,81.23,81.32,26734.0,72.9083,72.9262,72.7114,72.7919,26734.0
2018-04-11 13:00:00,81.35,81.41,81.19,81.3,43679.0,72.8188,72.8725,72.6756,72.774,43679.0
2018-04-11 13:30:00,81.27,81.36,81.16,81.31,26468.0,72.7472,72.8278,72.6487,72.783,26468.0
2018-04-11 14:00:00,81.33,81.37,81.12,81.27,34504.0,72.8009,72.8367,72.6129,72.7472,34504.0
2018-04-11 14:30:00,81.27,81.41,81.16,81.29,36322.0,72.7472,72.8725,72.6487,72.7651,36322.0
2018-04-11 15:00:00,81.31,81.35,80.98,81.19,60650.0,72.783,72.8188,72.4876,72.6756,60650.0
2018-04-11 15:30:00,81.2,81.33,81.13,81.2,144990.0,72.6845,72.8009,72.6219,72.6845,144990.0
2018-04-12 09:30:00,81.62,82.52,81.43,82.39,78766.0,73.0605,73.8661,72.8904,73.7497,78766.0
2018-04-12 10:00:00,82.4,82.4,81.96,82.11,45398.0,73.7587,73.7587,73.3648,73.4991,45398.0
2018-04-12 10:30:00,82.09,82.13,81.87,81.94,44436.0,73.4812,73.517,73.2843,73.3469,44436.0
2018-04-12 11:00:00,81.92,82.24,81.91,82.17,31617.0,73.329,73.6155,73.3201,73.5528,31617.0
2018-04-12 11:30:00,82.16,82.22,81.97,82.13,44373.0,73.5439,73.5976,73.3738,73.517,44373.0
2018-04-12 12:00:00,82.15,82.33,82.07,82.32,40761.0,73.5349,73.696,73.4633,73.6871,40761.0
2018-04-12 12:30:00,82.32,82.39,82.23,82.34,27286.0,73.6871,73.7497,73.6065,73.705,27286.0
2018-04-12 13:00:00,82.32,82.37,81.89,81.93,32999.0,73.6871,73.7318,73.3022,73.338,32999.0
2018-04-12 13:30:00,81.93,82.16,81.88,82.0,28296.0,73.338,73.5439,73.2932,73.4006,28296.0
2018-04-12 14:00:00,82.01,82.29,82.01,82.25,39041.0,73.4096,73.6602,73.4096,73.6244,39041.0
2018-04-12 14:30:00,82.25,82.33,82.15,82.32,42589.0,73.6244,73.696,73.5349,73.6871,42589.0
2018-04-12 15:00:00,82.31,82.49,82.18,82.47,45635.0,73.6781,73.8392,73.5618,73.8213,45635.0
2018-04-12 15:30:00,82.46,82.46,81.97,82.0,172152.0,73.8124,73.8124,73.3738,73.4006,172152.0
2018-04-13 09:30:00,82.4,82.63,82.23,82.34,61280.0,73.7587,73.9646,73.6065,73.705,61280.0
2018-04-13 10:00:00,82.34,82.44,82.05,82.11,46136.0,73.705,73.7945,73.4454,73.4991,46136.0
2018-04-13 10:30:00,82.11,82.24,81.93,81.93,32481.0,73.4991,73.6155,73.338,73.338,32481.0
2018-04-13 11:00:00,81.93,82.21,81.86,82.19,148007.0,73.338,73.5886,73.2753,73.5707,148007.0
2018-04-13 11:30:00,82.18,82.32,82.1,82.23,37197.0,73.5618,73.6871,73.4901,73.6065,37197.0
2018-04-13 12:00:00,82.23,82.28,82.04,82.13,28585.0,73.6065,73.6513,73.4364,73.517,28585.0
2018-04-13 12:30:00,82.14,82.14,81.9,82.02,52130.0,73.526,73.526,73.3111,73.4185,52130.0
2018-04-13 13:00:00,81.99,82.19,81.96,82.16,31303.0,73.3917,73.5707,73.3648,73.5439,31303.0
2018-04-13 13:30:00,82.18,82.24,82.06,82.21,25266.0,73.5618,73.6155,73.4543,73.5886,25266.0
2018-04-13 14:00:00,82.22,82.23,82.02,82.17,48936.0,73.5976,73.6065,73.4185,73.5528,48936.0
2018-04-13 14:30:00,82.17,82.26,82.05,82.06,79811.0,73.5528,73.6334,73.4454,73.4543,79811.0
2018-04-13 15:00:00,82.06,82.08,81.73,81.91,76588.0,73.4543,73.4722,73.1589,73.3201,76588.0
2018-04-13 15:30:00,81.9,82.09,81.74,81.99,246427.0,73.3111,73.4812,73.1679,73.3917,246427.0
2018-04-16 09:30:00,82.62,83.64,82.43,83.5,166881.0,73.9556,74.8686,73.7855,74.7433,166881.0
2018-04-16 10:00:00,83.51,83.66,83.43,83.63,70388.0,74.7523,74.8865,74.6807,74.8597,70388.0
2018-04-16 10:30:00,83.63,83.75,83.41,83.67,110387.0,74.8597,74.9671,74.6628,74.8955,110387.0
2018-04-16 11:00:00,83.68,83.89,83.63,83.84,134343.0,74.9045,75.0924,74.8597,75.0477,134343.0
2018-04-16 11:30:00,83.85,83.87,83.69,83.84,80164.0,75.0566,75.0745,74.9134,75.0477,80164.0
2018-04-16 12:00:00,83.88,83.94,83.8,83.83,31576.0,75.0835,75.1372,75.0119,75.0387,31576.0
2018-04-16 12:30:00,83.83,84.01,83.74,83.88,48714.0,75.0387,75.1998,74.9582,75.0835,48714.0
2018-04-16 13:00:00,83.88,83.96,83.77,83.84,49448.0,75.0835,75.1551,74.985,75.0477,49448.0
2018-04-16 13:30:00,83.85,83.98,83.83,83.98,51985.0,75.0566,75.173,75.0387,75.173,51985.0
2018-04-16 14:00:00,83.97,83.99,83.64,83.7,61670.0,75.164,75.1819,74.8686,74.9224,61670.0
2018-04-16 14:30:00,83.7,83.83,83.66,83.78,97105.0,74.9224,75.0387,74.8865,74.994,97105.0
2018-04-16 15:00:00,83.79,83.85,83.64,83.73,78221.0,75.0029,75.0566,74.8686,74.9492,78221.0
2018-04-16 15:30:00,83.72,83.82,83.58,83.61,329456.0,74.9403,75.0298,74.8149,74.8418,329456.0
2018-04-17 09:30:00,83.85,84.31,83.76,84.27,140225.0,75.0566,75.4684,74.9761,75.4326,140225.0
2018-04-17 10:00:00,84.27,84.35,84.03,84.13,76950.0,75.4326,75.5042,75.2177,75.3073,76950.0
2018-04-17 10:30:00,84.14,84.52,84.11,84.4,83105.0,75.3162,75.6564,75.2894,75.5489,83105.0
2018-04-17 11:00:00,84.38,84.47,84.28,84.46,126320.0,75.531,75.6116,75.4415,75.6027,126320.0
2018-04-17 11:30:00,84.45,84.45,84.12,84.17,34777.0,75.5937,75.5937,75.2983,75.3431,34777.0
2018-04-17 12:00:00,84.18,84.29,84.1,84.19,31042.0,75.352,75.4505,75.2804,75.361,31042.0
2018-04-17 12:30:00,84.18,84.22,84.1,84.16,61048.0,75.352,75.3878,75.2804,75.3341,61048.0
2018-04-17 13:00:00,84.15,84.2,84.0,84.08,33835.0,75.3252,75.3699,75.1909,75.2625,33835.0
2018-04-17 13:30:00,84.09,84.22,84.03,84.2,31594.0,75.2715,75.3878,75.2177,75.3699,31594.0
2018-04-17 14:00:00,84.2,84.25,83.75,83.79,146625.0,75.3699,75.4147,74.9671,75.0029,146625.0
2018-04-17 14:30:00,83.79,83.95,83.77,83.87,79559.0,75.0029,75.1461,74.985,75.0745,79559.0
2018-04-17 15:00:00,83.86,84.26,83.75,84.19,103231.0,75.0656,75.4236,74.9671,75.361,103231.0
2018-04-17 15:30:00,84.2,84.27,84.04,84.04,312430.0,75.3699,75.4326,75.2267,75.2267,312430.0
2018-04-18 09:30:00,84.31,84.41,84.04,84.09,78795.0,75.4684,75.5579,75.2267,75.2715,78795.0
2018-04-18 10:00:00,84.09,84.31,83.93,84.27,38478.0,75.2715,75.4684,75.1282,75.4326,38478.0
2018-04-18 10:30:00,84.26,84.29,84.09,84.22,59822.0,75.4236,75.4505,75.2715,75.3878,59822.0
2018-04-18 11:00:00,84.22,84.26,84.01,84.08,72323.0,75.3878,75.4236,75.1998,75.2625,72323.0
2018-04-18 11:30:00,84.09,84.17,83.89,83.91,40611.0,75.2715,75.3431,75.0924,75.1103,40611.0
2018-04-18 12:00:00,83.91,84.09,83.89,83.9,28726.0,75.1103,75.2715,75.0924,75.1014,28726.0
2018-04-18 12:30:00,83.89,83.91,83.75,83.88,31542.0,75.0924,75.1103,74.9671,75.0835,31542.0
2018-04-18 13:00:00,83.9,84.0,83.82,83.94,69766.0,75.1014,75.1909,75.0298,75.1372,69766.0
2018-04-18 13:30:00,83.94,83.96,83.79,83.89,84809.0,75.1372,75.1551,75.0029,75.0924,84809.0
2018-04-18 14:00:00,83.86,84.0,83.83,83.95,69983.0,75.0656,75.1909,75.0387,75.1461,69983.0
2018-04-18 14:30:00,83.96,83.99,83.86,83.91,92880.0,75.1551,75.1819,75.0656,75.1103,92880.0
2018-04-18 15:00:00,83.92,84.05,83.87,83.99,146453.0,75.1193,75.2356,75.0745,75.1819,146453.0
2018-04-18 15:30:00,83.99,84.01,83.89,83.92,205547.0,75.1819,75.1998,75.0924,75.1193,205547.0
2018-04-19 09:30:00,83.93,84.06,83.61,83.89,133074.0,75.1282,75.2446,74.8418,75.0924,133074.0
2018-04-19 10:00:00,83.87,84.23,83.76,84.06,101412.0,75.0745,75.3968,74.9761,75.2446,101412.0
2018-04-19 10:30:00,84.06,84.25,83.68,83.81,74222.0,75.2446,75.4147,74.9045,75.0208,74222.0
2018-04-19 11:00:00,83.82,83.85,83.67,83.76,43393.0,75.0298,75.0566,74.8955,74.9761,43393.0
2018-04-19 11:30:00,83.76,83.82,83.66,83.73,43966.0,74.9761,75.0298,74.8865,74.9492,43966.0
2018-04-19 12:00:00,83.73,83.88,83.69,83.84,29913.0,74.9492,75.0835,74.9134,75.0477,29913.0
2018-04-19 12:30:00,83.84,83.92,83.72,83.8,102535.0,75.0477,75.1193,74.9403,75.0119,102535.0
2018-04-19 13:00:00,83.79,83.79,83.62,83.64,33137.0,75.0029,75.0029,74.8507,74.8686,33137.0
2018-04-19 13:30:00,83.66,83.81,83.61,83.66,51998.0,74.8865,75.0208,74.8418,74.8865,51998.0
2018-04-19 14:00:00,83.66,83.71,83.38,83.41,72014.0,74.8865,74.9313,74.6359,74.6628,72014.0
2018-04-19 14:30:00,83.41,83.45,83.27,83.32,86628.0,74.6628,74.6986,74.5374,74.5822,86628.0
2018-04-19 15:00:00,83.32,83.39,83.24,83.25,101571.0,74.5822,74.6449,74.5106,74.5195,101571.0
2018-04-19 15:30:00,83.24,83.52,83.17,83.35,392319.0,74.5106,74.7612,74.4479,74.6091,392319.0
2018-04-20 09:30:00,83.58,83.75,83.14,83.33,324766.0,74.8149,74.9671,74.4211,74.5912,324766.0
2018-04-20 10:00:00,83.35,83.49,83.29,83.45,180539.0,74.6091,74.7344,74.5554,74.6986,180539.0
2018-04-20 10:30:00,83.45,83.53,83.24,83.3,163754.0,74.6986,74.7702,74.5106,74.5643,163754.0
2018-04-20 11:00:00,83.31,83.31,82.64,82.64,164753.0,74.5733,74.5733,73.9735,73.9735,164753.0
2018-04-20 11:30:00,82.65,83.08,82.62,82.9,120812.0,73.9825,74.3674,73.9556,74.2063,120812.0
2018-04-20 12:00:00,82.89,82.97,82.76,82.87,87786.0,74.1973,74.2689,74.0809,74.1794,87786.0
2018-04-20 12:30:00,82.87,82.92,82.67,82.78,76417.0,74.1794,74.2242,74.0004,74.0988,76417.0
2018-04-20 13:00:00,82.77,83.02,82.71,82.98,98469.0,74.0899,74.3137,74.0362,74.2779,98469.0
2018-04-20 13:30:00,82.98,83.2,82.91,83.08,113365.0,74.2779,74.4748,74.2152,74.3674,113365.0
2018-04-20 14:00:00,83.08,83.11,82.89,83.01,90040.0,74.3674,74.3942,74.1973,74.3047,90040.0
2018-04-20 14:30:00,83.0,83.05,82.76,82.87,94500.0,74.2958,74.3405,74.0809,74.1794,94500.0
2018-04-20 15:00:00,82.87,82.87,82.49,82.66,226801.0,74.1794,74.1794,73.8392,73.9914,226801.0
2018-04-20 15:30:00,82.67,82.92,82.56,82.91,401651.0,74.0004,74.2242,73.9019,74.2152,401651.0
2018-04-23 09:30:00,83.09,83.31,83.09,83.3,52431.0,74.3763,74.5733,74.3763,74.5643,52431.0
2018-04-23 10:00:00,83.32,83.36,83.01,83.03,38521.0,74.5822,74.618,74.3047,74.3226,38521.0
2018-04-23 10:30:00,83.03,83.07,82.82,82.88,37907.0,74.3226,74.3584,74.1346,74.1883,37907.0
2018-04-23 11:00:00,82.89,83.22,82.81,83.17,57425.0,74.1973,74.4927,74.1257,74.4479,57425.0
2018-04-23 11:30:00,83.17,83.22,83.02,83.21,31647.0,74.4479,74.4927,74.3137,74.4837,31647.0
2018-04-23 12:00:00,83.23,83.26,83.12,83.2,35518.0,74.5016,74.5285,74.4032,74.4748,35518.0
2018-04-23 12:30:00,83.18,83.25,83.15,83.23,37674.0,74.4569,74.5195,74.43,74.5016,37674.0
2018-04-23 13:00:00,83.22,83.34,83.21,83.34,36822.0,74.4927,74.6001,74.4837,74.6001,36822.0
2018-04-23 13:30:00,83.33,83.54,83.33,83.54,43740.0,74.5912,74.7791,74.5912,74.7791,43740.0
2018-04-23 14:00:00,83.53,83.54,83.17,83.28,94063.0,74.7702,74.7791,74.4479,74.5464,94063.0
2018-04-23 14:30:00,83.28,83.28,83.07,83.14,73320.0,74.5464,74.5464,74.3584,74.4211,73320.0
2018-04-23 15:00:00,83.14,83.34,83.1,83.31,84169.0,74.4211,74.6001,74.3853,74.5733,84169.0
2018-04-23 15:30:00,83.31,83.5,83.24,83.48,200421.0,74.5733,74.7433,74.5106,74.7254,200421.0
2018-04-24 09:30:00,83.53,83.64,83.16,83.33,72536.0,74.7702,74.8686,74.439,74.5912,72536.0
2018-04-24 10:00:00,83.34,83.49,83.28,83.34,47340.0,74.6001,74.7344,74.5464,74.6001,47340.0
2018-04-24 10:30:00,83.33,83.54,83.16,83.38,66083.0,74.5912,74.7791,74.439,74.6359,66083.0
2018-04-24 11:00:00,83.36,83.79,83.33,83.77,47348.0,74.618,75.0029,74.5912,74.985,47348.0
2018-04-24 11:30:00,83.77,83.82,83.48,83.49,34644.0,74.985,75.0298,74.7254,74.7344,34644.0
2018-04-24 12:00:00,83.48,83.53,83.24,83.4,43615.0,74.7254,74.7702,74.5106,74.6538,43615.0
2018-04-24 12:30:00,83.42,83.42,82.85,82.86,58819.0,74.6717,74.6717,74.1615,74.1704,58819.0
2018-04-24 13:00:00,82.84,82.98,82.73,82.83,70183.0,74.1525,74.2779,74.0541,74.1436,70183.0
2018-04-24 13:30:00,82.83,82.84,82.41,82.52,66373.0,74.1436,74.1525,73.7676,73.8661,66373.0
2018-04-24 14:00:00,82.51,82.61,82.27,82.32,113064.0,73.8571,73.9467,73.6423,73.6871,113064.0
2018-04-24 14:30:00,82.33,82.42,82.09,82.31,61846.0,73.696,73.7766,73.4812,73.6781,61846.0
2018-04-24 15:00:00,82.34,82.65,82.3,82.49,84193.0,73.705,73.9825,73.6692,73.8392,84193.0
2018-04-24 15:30:00,82.5,82.6,82.23,82.56,209821.0,73.8482,73.9377,73.6065,73.9019,209821.0
2018-04-25 09:30:00,82.5,82.88,82.03,82.23,62732.0,73.8482,74.1883,73.4275,73.6065,62732.0
2018-04-25 10:00:00,82.24,82.31,81.92,82.01,84210.0,73.6155,73.6781,73.329,73.4096,84210.0
2018-04-25 10:30:00,81.99,82.23,81.99,82.16,42934.0,73.3917,73.6065,73.3917,73.5439,42934.0
2018-04-25 11:00:00,82.14,82.18,81.77,81.94,40248.0,73.526,73.5618,73.1948,73.3469,40248.0
2018-04-25 11:30:00,81.93,82.0,81.85,81.85,28528.0,73.338,73.4006,73.2664,73.2664,28528.0
2018-04-25 12:00:00,81.83,82.07,81.83,82.02,25003.0,73.2485,73.4633,73.2485,73.4185,25003.0
2018-04-25 12:30:00,82.03,82.21,82.02,82.18,26701.0,73.4275,73.5886,73.4185,73.5618,26701.0
2018-04-25 13:00:00,82.2,82.39,82.11,82.19,30970.0,73.5797,73.7497,73.4991,73.5707,30970.0
2018-04-25 13:30:00,82.22,82.42,82.2,82.42,42382.0,73.5976,73.7766,73.5797,73.7766,42382.0
2018-04-25 14:00:00,82.41,82.43,82.18,82.23,69166.0,73.7676,73.7855,73.5618,73.6065,69166.0
2018-04-25 14:30:00,82.23,82.72,82.19,82.71,73473.0,73.6065,74.0451,73.5707,74.0362,73473.0
2018-04-25 15:00:00,82.7,82.73,82.6,82.61,73895.0,74.0272,74.0541,73.9377,73.9467,73895.0
2018-04-25 15:30:00,82.6,82.66,82.22,82.59,221935.0,73.9377,73.9914,73.5976,73.9288,221935.0
2018-04-26 09:30:00,83.02,83.97,81.56,81.94,193602.0,74.3137,75.164,73.0068,73.3469,193602.0
2018-04-26 10:00:00,81.91,82.8,81.91,82.59,249101.0,73.3201,74.1167,73.3201,73.9288,249101.0
2018-04-26 10:30:00,82.59,83.16,82.43,82.77,159027.0,73.9288,74.439,73.7855,74.0899,159027.0
2018-04-26 11:00:00,82.79,82.92,82.25,82.56,144071.0,74.1078,74.2242,73.6244,73.9019,144071.0
2018-04-26 11:30:00,82.59,82.73,82.35,82.69,237271.0,73.9288,74.0541,73.7139,74.0183,237271.0
2018-04-26 12:00:00,82.68,82.98,82.53,82.94,58063.0,74.0093,74.2779,73.8751,74.2421,58063.0
2018-04-26 12:30:00,82.93,82.99,82.74,82.95,37285.0,74.2331,74.2868,74.063,74.251,37285.0
2018-04-26 13:00:00,82.94,82.99,82.81,82.9,78937.0,74.2421,74.2868,74.1257,74.2063,78937.0
2018-04-26 13:30:00,82.9,83.17,82.76,83.16,43665.0,74.2063,74.4479,74.0809,74.439,43665.0
2018-04-26 14:00:00,83.16,83.16,83.02,83.07,43347.0,74.439,74.439,74.3137,74.3584,43347.0
2018-04-26 14:30:00,83.07,83.26,83.01,83.09,52327.0,74.3584,74.5285,74.3047,74.3763,52327.0
2018-04-26 15:00:00,83.1,83.24,82.82,82.88,80397.0,74.3853,74.5106,74.1346,74.1883,80397.0
2018-04-26 15:30:00,82.87,82.97,82.62,82.67,255712.0,74.1794,74.2689,73.9556,74.0004,255712.0
2018-04-27 09:30:00,82.31,82.46,81.76,82.16,142150.0,73.6781,73.8124,73.1858,73.5439,142150.0
2018-04-27 10:00:00,82.15,82.75,82.08,82.47,183657.0,73.5349,74.072,73.4722,73.8213,183657.0
2018-04-27 10:30:00,82.46,82.46,81.82,81.82,112881.0,73.8124,73.8124,73.2395,73.2395,112881.0
2018-04-27 11:00:00,81.81,81.96,81.74,81.9,58762.0,73.2306,73.3648,73.1679,73.3111,58762.0
2018-04-27 11:30:00,81.88,81.96,81.76,81.83,64910.0,73.2932,73.3648,73.1858,73.2485,64910.0
2018-04-27 12:00:00,81.83,82.07,81.82,82.07,66948.0,73.2485,73.4633,73.2395,73.4633,66948.0
2018-04-27 12:30:00,82.07,82.38,82.07,82.35,69937.0,73.4633,73.7408,73.4633,73.7139,69937.0
2018-04-27 13:00:00,82.33,82.39,82.19,82.2,56583.0,73.696,73.7497,73.5707,73.5797,56583.0
2018-04-27 13:30:00,82.23,82.3,82.17,82.28,27984.0,73.6065,73.6692,73.5528,73.6513,27984.0
2018-04-27 14:00:00,82.27,82.39,82.25,82.39,38416.0,73.6423,73.7497,73.6244,73.7497,38416.0
2018-04-27 14:30:00,82.38,82.43,82.26,82.42,59954.0,73.7408,73.7855,73.6334,73.7766,59954.0
2018-04-27 15:00:00,82.43,82.57,82.36,82.42,66304.0,73.7855,73.9109,73.7229,73.7766,66304.0
2018-04-27 15:30:00,82.41,82.51,82.33,82.42,195313.0,73.7676,73.8571,73.696,73.7766,195313.0
2018-04-30 09:30:00,82.75,82.92,82.18,82.18,82949.0,74.072,74.2242,73.5618,73.5618,82949.0
2018-04-30 10:00:00,82.17,82.26,81.86,82.02,191240.0,73.5528,73.6334,73.2753,73.4185,191240.0
2018-04-30 10:30:00,82.03,82.4,82.03,82.36,70746.0,73.4275,73.7587,73.4275,73.7229,70746.0
2018-04-30 11:00:00,82.36,82.8,82.34,82.66,103434.0,73.7229,74.1167,73.705,73.9914,103434.0
2018-04-30 11:30:00,82.66,82.71,82.5,82.69,49952.0,73.9914,74.0362,73.8482,74.0183,49952.0
2018-04-30 12:00:00,82.66,82.7,82.43,82.51,62931.0,73.9914,74.0272,73.7855,73.8571,62931.0
2018-04-30 12:30:00,82.53,82.53,82.27,82.38,44593.0,73.8751,73.8751,73.6423,73.7408,44593.0
2018-04-30 13:00:00,82.37,82.41,82.16,82.3,47635.0,73.7318,73.7676,73.5439,73.6692,47635.0
2018-04-30 13:30:00,82.32,82.44,82.3,82.38,32165.0,73.6871,73.7945,73.6692,73.7408,32165.0
2018-04-30 14:00:00,82.4,82.4,82.04,82.17,87308.0,73.7587,73.7587,73.4364,73.5528,87308.0
2018-04-30 14:30:00,82.16,82.22,82.12,82.15,57867.0,73.5439,73.5976,73.508,73.5349,57867.0
2018-04-30 15:00:00,82.16,82.17,81.79,81.84,66995.0,73.5439,73.5528,73.2127,73.2574,66995.0
2018-04-30 15:30:00,81.84,81.98,81.51,81.51,297229.0,73.2574,73.3827,72.962,72.962,297229.0
2018-05-01 09:30:00,81.48,81.85,81.38,81.85,63548.0,72.9352,73.2664,72.8457,73.2664,63548.0
2018-05-01 10:00:00,81.81,81.87,81.54,81.6,135494.0,73.2306,73.2843,72.9889,73.0426,135494.0
2018-05-01 10:30:00,81.58,81.68,81.53,81.59,61507.0,73.0247,73.1142,72.9799,73.0336,61507.0
2018-05-01 11:00:00,81.57,81.57,81.32,81.34,81099.0,73.0157,73.0157,72.7919,72.8098,81099.0
2018-05-01 11:30:00,81.32,81.4,81.09,81.09,41739.0,72.7919,72.8636,72.5861,72.5861,41739.0
2018-05-01 12:00:00,81.1,81.16,81.0,81.15,23673.0,72.595,72.6487,72.5055,72.6398,23673.0
2018-05-01 12:30:00,81.18,81.2,80.92,80.96,38682.0,72.6666,72.6845,72.4339,72.4697,38682.0
2018-05-01 13:00:00,80.93,80.93,80.71,80.77,36884.0,72.4428,72.4428,72.2459,72.2996,36884.0
2018-05-01 13:30:00,80.77,81.22,80.76,81.2,86431.0,72.2996,72.7024,72.2907,72.6845,86431.0
2018-05-01 14:00:00,81.24,81.35,81.15,81.27,38924.0,72.7203,72.8188,72.6398,72.7472,38924.0
2018-05-01 14:30:00,81.24,81.51,81.2,81.43,116678.0,72.7203,72.962,72.6845,72.8904,116678.0
2018-05-01 15:00:00,81.44,81.48,81.16,81.22,61193.0,72.8994,72.9352,72.6487,72.7024,61193.0
2018-05-01 15:30:00,81.23,81.54,81.19,81.5,128748.0,72.7114,72.9889,72.6756,72.9531,128748.0
2018-05-02 09:30:00,81.11,81.49,80.34,80.34,150319.0,72.604,72.9441,71.9147,71.9147,150319.0
2018-05-02 10:00:00,80.41,80.54,80.03,80.11,53982.0,71.9774,72.0937,71.6372,71.7088,53982.0
2018-05-02 10:30:00,80.05,80.4,80.01,80.37,78602.0,71.6551,71.9684,71.6193,71.9416,78602.0
2018-05-02 11:00:00,80.36,80.48,80.23,80.27,89198.0,71.9326,72.04,71.8163,71.8521,89198.0
2018-05-02 11:30:00,80.26,80.3,80.08,80.13,157375.0,71.8431,71.8789,71.682,71.7267,157375.0
2018-05-02 12:00:00,80.13,80.27,80.03,80.26,53874.0,71.7267,71.8521,71.6372,71.8431,53874.0
2018-05-02 12:30:00,80.24,80.38,80.16,80.34,44582.0,71.8252,71.9505,71.7536,71.9147,44582.0
2018-05-02 13:00:00,80.34,80.47,80.32,80.43,42245.0,71.9147,72.0311,71.8968,71.9953,42245.0
2018-05-02 13:30:00,80.46,80.55,80.42,80.5,41201.0,72.0221,72.1027,71.9863,72.0579,41201.0
2018-05-02 14:00:00,80.5,80.63,80.36,80.45,81506.0,72.0579,72.1743,71.9326,72.0132,81506.0
2018-05-02 14:30:00,80.45,80.55,80.12,80.13,87848.0,72.0132,72.1027,71.7178,71.7267,87848.0
2018-05-02 15:00:00,80.16,80.24,79.89,79.95,107471.0,71.7536,71.8252,71.5119,71.5656,107471.0
2018-05-02 15:30:00,79.95,79.98,79.71,79.83,342864.0,71.5656,71.5925,71.3508,71.4582,342864.0
2018-05-03 09:30:00,79.64,79.87,79.47,79.85,130591.0,71.2881,71.494,71.136,71.4761,130591.0
2018-05-03 10:00:00,79.81,79.86,79.5,79.57,280912.0,71.4403,71.4851,71.1628,71.2255,280912.0
2018-05-03 10:30:00,79.58,79.62,79.11,79.35,167332.0,71.2344,71.2702,70.8137,71.0285,167332.0
2018-05-03 11:00:00,79.35,79.65,79.32,79.54,96314.0,71.0285,71.2971,71.0017,71.1986,96314.0
2018-05-03 11:30:00,79.51,79.67,79.32,79.59,73122.0,71.1718,71.315,71.0017,71.2434,73122.0
2018-05-03 12:00:00,79.59,79.78,79.58,79.67,142772.0,71.2434,71.4134,71.2344,71.315,142772.0
2018-05-03 12:30:00,79.67,80.2,79.64,80.2,181206.0,71.315,71.7894,71.2881,71.7894,181206.0
2018-05-03 13:00:00,80.19,80.25,79.88,79.97,123558.0,71.7804,71.8342,71.503,71.5835,123558.0
2018-05-03 13:30:00,79.99,80.52,79.99,80.41,75301.0,71.6014,72.0758,71.6014,71.9774,75301.0
2018-05-03 14:00:00,80.41,80.43,80.19,80.41,93393.0,71.9774,71.9953,71.7804,71.9774,93393.0
2018-05-03 14:30:00,80.43,80.66,80.33,80.44,103138.0,71.9953,72.2012,71.9058,72.0042,103138.0
2018-05-03 15:00:00,80.44,80.62,80.37,80.61,125752.0,72.0042,72.1654,71.9416,72.1564,125752.0
2018-05-03 15:30:00,80.61,80.69,80.4,80.62,354613.0,72.1564,72.228,71.9684,72.1654,354613.0
2018-05-04 09:30:00,80.23,80.82,79.92,80.63,106422.0,71.8163,72.3444,71.5388,72.1743,106422.0
2018-05-04 10:00:00,80.62,80.98,80.58,80.83,58521.0,72.1654,72.4876,72.1295,72.3533,58521.0
2018-05-04 10:30:00,80.81,81.2,80.79,81.14,57288.0,72.3354,72.6845,72.3175,72.6308,57288.0
2018-05-04 11:00:00,81.15,81.22,80.96,81.22,29738.0,72.6398,72.7024,72.4697,72.7024,29738.0
2018-05-04 11:30:00,81.21,81.21,80.82,80.94,50455.0,72.6935,72.6935,72.3444,72.4518,50455.0
2018-05-04 12:00:00,80.95,80.99,80.87,80.94,40789.0,72.4607,72.4966,72.3891,72.4518,40789.0
2018-05-04 12:30:00,80.94,81.02,80.8,80.95,31001.0,72.4518,72.5234,72.3265,72.4607,31001.0
2018-05-04 13:00:00,80.97,81.24,80.94,81.11,46903.0,72.4786,72.7203,72.4518,72.604,46903.0
2018-05-04 13:30:00,81.09,81.26,81.04,81.26,33721.0,72.5861,72.7382,72.5413,72.7382,33721.0
2018-05-04 14:00:00,81.24,81.57,81.23,81.54,51027.0,72.7203,73.0157,72.7114,72.9889,51027.0
2018-05-04 14:30:00,81.6,81.62,81.41,81.45,58269.0,73.0426,73.0605,72.8725,72.9083,58269.0
2018-05-04 15:00:00,81.45,81.56,81.37,81.48,77544.0,72.9083,73.0068,72.8367,72.9352,77544.0
2018-05-04 15:30:00,81.48,81.49,81.04,81.14,249706.0,72.9352,72.9441,72.5413,72.6308,249706.0
2018-05-07 09:30:00,81.16,81.5,80.96,81.48,31625.0,72.6487,72.9531,72.4697,72.9352,31625.0
2018-05-07 10:00:00,81.5,81.59,81.32,81.34,34273.0,72.9531,73.0336,72.7919,72.8098,34273.0
2018-05-07 10:30:00,81.34,81.45,81.22,81.45,27042.0,72.8098,72.9083,72.7024,72.9083,27042.0
2018-05-07 11:00:00,81.46,81.46,81.13,81.28,54533.0,72.9173,72.9173,72.6219,72.7561,54533.0
2018-05-07 11:30:00,81.3,81.39,81.1,81.39,31980.0,72.774,72.8546,72.595,72.8546,31980.0
2018-05-07 12:00:00,81.39,81.46,81.26,81.41,18818.0,72.8546,72.9173,72.7382,72.8725,18818.0
2018-05-07 12:30:00,81.43,81.43,81.28,81.39,20621.0,72.8904,72.8904,72.7561,72.8546,20621.0
2018-05-07 13:00:00,81.41,81.5,81.26,81.47,27853.0,72.8725,72.9531,72.7382,72.9262,27853.0
2018-05-07 13:30:00,81.45,81.51,81.4,81.45,18793.0,72.9083,72.962,72.8636,72.9083,18793.0
2018-05-07 14:00:00,81.47,81.54,81.42,81.49,24356.0,72.9262,72.9889,72.8815,72.9441,24356.0
2018-05-07 14:30:00,81.49,81.54,81.28,81.32,33385.0,72.9441,72.9889,72.7561,72.7919,33385.0
2018-05-07 15:00:00,81.32,81.47,81.13,81.21,51121.0,72.7919,72.9262,72.6219,72.6935,51121.0
2018-05-07 15:30:00,81.21,81.32,81.13,81.25,148627.0,72.6935,72.7919,72.6219,72.7293,148627.0
2018-05-08 09:30:00,80.95,81.24,80.78,80.88,63979.0,72.4607,72.7203,72.3086,72.3981,63979.0
2018-05-08 10:00:00,80.87,80.93,80.59,80.71,48825.0,72.3891,72.4428,72.1385,72.2459,48825.0
2018-05-08 10:30:00,80.72,81.07,80.72,80.96,34813.0,72.2549,72.5682,72.2549,72.4697,34813.0
2018-05-08 11:00:00,80.92,81.29,80.91,81.22,88724.0,72.4339,72.7651,72.4249,72.7024,88724.0
2018-05-08 11:30:00,81.2,81.26,81.01,81.03,42389.0,72.6845,72.7382,72.5145,72.5324,42389.0
2018-05-08 12:00:00,80.98,81.17,80.98,81.14,89586.0,72.4876,72.6577,72.4876,72.6308,89586.0
2018-05-08 12:30:00,81.14,81.33,81.12,81.24,82944.0,72.6308,72.8009,72.6129,72.7203,82944.0
2018-05-08 13:00:00,81.22,81.44,81.21,81.41,32361.0,72.7024,72.8994,72.6935,72.8725,32361.0
2018-05-08 13:30:00,81.43,81.44,81.2,81.22,32826.0,72.8904,72.8994,72.6845,72.7024,32826.0
2018-05-08 14:00:00,81.23,81.31,81.05,81.17,59386.0,72.7114,72.783,72.5503,72.6577,59386.0
2018-05-08 14:30:00,81.2,81.22,80.91,80.96,58204.0,72.6845,72.7024,72.4249,72.4697,58204.0
2018-05-08 15:00:00,80.96,81.14,80.86,81.08,64256.0,72.4697,72.6308,72.3802,72.5771,64256.0
2018-05-08 15:30:00,81.08,81.19,81.04,81.16,193796.0,72.5771,72.6756,72.5413,72.6487,193796.0
2018-05-09 09:30:00,81.75,81.75,81.02,81.02,41926.0,73.1769,73.1769,72.5234,72.5234,41926.0
2018-05-09 10:00:00,81.04,81.22,80.89,80.92,62943.0,72.5413,72.7024,72.407,72.4339,62943.0
2018-05-09 10:30:00,80.92,81.06,80.75,80.79,63467.0,72.4339,72.5592,72.2817,72.3175,63467.0
2018-05-09 11:00:00,80.82,80.94,80.74,80.88,36561.0,72.3444,72.4518,72.2728,72.3981,36561.0
2018-05-09 11:30:00,80.88,80.95,80.81,80.86,40412.0,72.3981,72.4607,72.3354,72.3802,40412.0
2018-05-09 12:00:00,80.87,81.11,80.83,81.07,41841.0,72.3891,72.604,72.3533,72.5682,41841.0
2018-05-09 12:30:00,81.07,81.28,81.07,81.09,55157.0,72.5682,72.7561,72.5682,72.5861,55157.0
2018-05-09 13:00:00,81.11,81.33,81.09,81.3,50691.0,72.604,72.8009,72.5861,72.774,50691.0
2018-05-09 13:30:00,81.32,81.43,81.29,81.37,37429.0,72.7919,72.8904,72.7651,72.8367,37429.0
2018-05-09 14:00:00,81.38,81.47,81.17,81.25,50468.0,72.8457,72.9262,72.6577,72.7293,50468.0
2018-05-09 14:30:00,81.27,81.33,81.2,81.25,58797.0,72.7472,72.8009,72.6845,72.7293,58797.0
2018-05-09 15:00:00,81.25,81.33,81.01,81.04,94716.0,72.7293,72.8009,72.5145,72.5413,94716.0
2018-05-09 15:30:00,81.05,81.27,80.98,81.25,201191.0,72.5503,72.7472,72.4876,72.7293,201191.0
2018-05-10 09:30:00,81.76,81.88,81.2,81.65,46445.0,73.1858,73.2932,72.6845,73.0873,46445.0
2018-05-10 10:00:00,81.65,81.79,81.37,81.76,64637.0,73.0873,73.2127,72.8367,73.1858,64637.0
2018-05-10 10:30:00,81.75,81.84,81.62,81.78,73802.0,73.1769,73.2574,73.0605,73.2037,73802.0
2018-05-10 11:00:00,81.79,81.88,81.75,81.82,103977.0,73.2127,73.2932,73.1769,73.2395,103977.0
2018-05-10 11:30:00,81.82,81.89,81.71,81.73,79418.0,73.2395,73.3022,73.141,73.1589,79418.0
2018-05-10 12:00:00,81.72,81.8,81.63,81.76,53883.0,73.15,73.2216,73.0694,73.1858,53883.0
2018-05-10 12:30:00,81.75,81.86,81.73,81.76,60806.0,73.1769,73.2753,73.1589,73.1858,60806.0
2018-05-10 13:00:00,81.77,81.82,81.66,81.67,78961.0,73.1948,73.2395,73.0963,73.1052,78961.0
2018-05-10 13:30:00,81.67,81.72,81.55,81.59,73753.0,73.1052,73.15,72.9978,73.0336,73753.0
2018-05-10 14:00:00,81.6,81.79,81.52,81.67,57003.0,73.0426,73.2127,72.971,73.1052,57003.0
2018-05-10 14:30:00,81.67,81.72,81.5,81.59,116760.0,73.1052,73.15,72.9531,73.0336,116760.0
2018-05-10 15:00:00,81.59,81.73,81.56,81.68,80343.0,73.0336,73.1589,73.0068,73.1142,80343.0
2018-05-10 15:30:00,81.67,81.82,81.61,81.73,422053.0,73.1052,73.2395,73.0515,73.1589,422053.0
2018-05-11 09:30:00,81.66,82.16,81.49,82.06,42083.0,73.0963,73.5439,72.9441,73.4543,42083.0
2018-05-11 10:00:00,82.12,82.13,81.89,81.99,164337.0,73.508,73.517,73.3022,73.3917,164337.0
2018-05-11 10:30:00,82.01,82.19,81.97,82.19,72788.0,73.4096,73.5707,73.3738,73.5707,72788.0
2018-05-11 11:00:00,82.19,82.19,81.87,81.88,47756.0,73.5707,73.5707,73.2843,73.2932,47756.0
2018-05-11 11:30:00,81.88,81.95,81.67,81.68,41867.0,73.2932,73.3559,73.1052,73.1142,41867.0
2018-05-11 12:00:00,81.69,81.78,81.53,81.61,37445.0,73.1231,73.2037,72.9799,73.0515,37445.0
2018-05-11 12:30:00,81.62,81.66,81.56,81.61,54396.0,73.0605,73.0963,73.0068,73.0515,54396.0
2018-05-11 13:00:00,81.62,81.7,81.57,81.66,40545.0,73.0605,73.1321,73.0157,73.0963,40545.0
2018-05-11 13:30:00,81.66,81.66,81.5,81.54,43027.0,73.0963,73.0963,72.9531,72.9889,43027.0
2018-05-11 14:00:00,81.54,81.64,81.46,81.58,53981.0,72.9889,73.0784,72.9173,73.0247,53981.0
2018-05-11 14:30:00,81.57,81.62,81.51,81.62,46495.0,73.0157,73.0605,72.962,73.0605,46495.0
2018-05-11 15:00:00,81.62,81.68,81.58,81.63,59898.0,73.0605,73.1142,73.0247,73.0694,59898.0
2018-05-11 15:30:00,81.63,81.64,81.5,81.54,240018.0,73.0694,73.0784,72.9531,72.9889,240018.0
2018-05-14 09:30:00,81.72,81.97,81.71,81.91,56468.0,73.15,73.3738,73.141,73.3201,56468.0
2018-05-14 10:00:00,81.9,81.94,81.74,81.9,40236.0,73.3111,73.3469,73.1679,73.3111,40236.0
2018-05-14 10:30:00,81.91,82.01,81.66,81.66,57499.0,73.3201,73.4096,73.0963,73.0963,57499.0
2018-05-14 11:00:00,81.66,81.81,81.6,81.62,53566.0,73.0963,73.2306,73.0426,73.0605,53566.0
2018-05-14 11:30:00,81.62,81.67,81.5,81.5,48911.0,73.0605,73.1052,72.9531,72.9531,48911.0
2018-05-14 12:00:00,81.51,81.62,81.17,81.23,70745.0,72.962,73.0605,72.6577,72.7114,70745.0
2018-05-14 12:30:00,81.23,81.28,81.07,81.07,42648.0,72.7114,72.7561,72.5682,72.5682,42648.0
2018-05-14 13:00:00,81.07,81.16,81.01,81.13,38925.0,72.5682,72.6487,72.5145,72.6219,38925.0
2018-05-14 13:30:00,81.12,81.23,81.06,81.11,32644.0,72.6129,72.7114,72.5592,72.604,32644.0
2018-05-14 14:00:00,81.13,81.21,81.04,81.18,32033.0,72.6219,72.6935,72.5413,72.6666,32033.0
2018-05-14 14:30:00,81.19,81.27,81.11,81.15,36847.0,72.6756,72.7472,72.604,72.6398,36847.0
2018-05-14 15:00:00,81.15,81.22,81.09,81.14,41735.0,72.6398,72.7024,72.5861,72.6308,41735.0
2018-05-14 15:30:00,81.14,81.17,80.98,81.13,119213.0,72.6308,72.6577,72.4876,72.6219,119213.0
2018-05-15 09:30:00,80.96,81.36,80.87,81.06,63800.0,72.4697,72.8278,72.3891,72.5592,63800.0
2018-05-15 10:00:00,81.03,81.33,81.02,81.19,57221.0,72.5324,72.8009,72.5234,72.6756,57221.0
2018-05-15 10:30:00,81.14,81.33,80.96,81.05,23574.0,72.6308,72.8009,72.4697,72.5503,23574.0
2018-05-15 11:00:00,81.07,81.27,81.07,81.17,26995.0,72.5682,72.7472,72.5682,72.6577,26995.0
2018-05-15 11:30:00,81.2,81.28,80.95,80.95,37402.0,72.6845,72.7561,72.4607,72.4607,37402.0
2018-05-15 12:00:00,80.95,80.97,80.8,80.92,36049.0,72.4607,72.4786,72.3265,72.4339,36049.0
2018-05-15 12:30:00,80.92,81.13,80.88,81.01,31445.0,72.4339,72.6219,72.3981,72.5145,31445.0
2018-05-15 13:00:00,81.02,81.06,80.9,80.92,47798.0,72.5234,72.5592,72.416,72.4339,47798.0
2018-05-15 13:30:00,80.93,81.0,80.8,80.81,36411.0,72.4428,72.5055,72.3265,72.3354,36411.0
2018-05-15 14:00:00,80.83,80.98,80.81,80.96,41590.0,72.3533,72.4876,72.3354,72.4697,41590.0
2018-05-15 14:30:00,80.95,81.12,80.7,80.75,97395.0,72.4607,72.6129,72.237,72.2817,97395.0
2018-05-15 15:00:00,80.77,80.78,80.59,80.6,59579.0,72.2996,72.3086,72.1385,72.1475,59579.0
2018-05-15 15:30:00,80.6,80.77,80.58,80.75,165069.0,72.1475,72.2996,72.1295,72.2817,165069.0
2018-05-16 09:30:00,80.76,81.01,80.62,80.97,50137.0,72.2907,72.5145,72.1654,72.4786,50137.0
2018-05-16 10:00:00,80.98,81.02,80.82,80.83,73632.0,72.4876,72.5234,72.3444,72.3533,73632.0
2018-05-16 10:30:00,80.88,81.02,80.71,80.76,47000.0,72.3981,72.5234,72.2459,72.2907,47000.0
2018-05-16 11:00:00,80.74,80.74,80.48,80.56,44172.0,72.2728,72.2728,72.04,72.1116,44172.0
2018-05-16 11:30:00,80.56,80.68,80.52,80.66,24719.0,72.1116,72.2191,72.0758,72.2012,24719.0
2018-05-16 12:00:00,80.66,80.83,80.64,80.8,41339.0,72.2012,72.3533,72.1833,72.3265,41339.0
2018-05-16 12:30:00,80.82,80.88,80.78,80.81,41172.0,72.3444,72.3981,72.3086,72.3354,41172.0
2018-05-16 13:00:00,80.81,80.86,80.67,80.75,33764.0,72.3354,72.3802,72.2101,72.2817,33764.0
2018-05-16 13:30:00,80.74,80.83,80.7,80.75,126085.0,72.2728,72.3533,72.237,72.2817,126085.0
2018-05-16 14:00:00,80.73,80.84,80.7,80.84,34290.0,72.2638,72.3623,72.237,72.3623,34290.0
2018-05-16 14:30:00,80.82,80.89,80.76,80.88,33029.0,72.3444,72.407,72.2907,72.3981,33029.0
2018-05-16 15:00:00,80.84,80.86,80.67,80.67,39731.0,72.3623,72.3802,72.2101,72.2101,39731.0
2018-05-16 15:30:00,80.67,80.68,80.47,80.63,179471.0,72.2101,72.2191,72.0311,72.1743,179471.0
2018-05-17 09:30:00,80.5,80.52,80.08,80.24,124031.0,72.0579,72.0758,71.682,71.8252,124031.0
2018-05-17 10:00:00,80.23,80.55,80.23,80.51,63034.0,71.8163,72.1027,71.8163,72.0669,63034.0
2018-05-17 10:30:00,80.53,80.71,80.5,80.59,53117.0,72.0848,72.2459,72.0579,72.1385,53117.0
2018-05-17 11:00:00,80.6,80.72,80.52,80.72,33073.0,72.1475,72.2549,72.0758,72.2549,33073.0
2018-05-17 11:30:00,80.72,80.89,80.66,80.78,35574.0,72.2549,72.407,72.2012,72.3086,35574.0
2018-05-17 12:00:00,80.79,80.94,80.73,80.89,63201.0,72.3175,72.4518,72.2638,72.407,63201.0
2018-05-17 12:30:00,80.9,80.92,80.78,80.9,77408.0,72.416,72.4339,72.3086,72.416,77408.0
2018-05-17 13:00:00,80.9,81.06,80.86,80.96,81086.0,72.416,72.5592,72.3802,72.4697,81086.0
2018-05-17 13:30:00,80.98,81.03,80.85,80.87,41588.0,72.4876,72.5324,72.3712,72.3891,41588.0
2018-05-17 14:00:00,80.87,81.05,80.81,81.03,46940.0,72.3891,72.5503,72.3354,72.5324,46940.0
2018-05-17 14:30:00,81.02,81.11,80.95,81.09,35975.0,72.5234,72.604,72.4607,72.5861,35975.0
2018-05-17 15:00:00,81.09,81.15,80.98,81.0,95375.0,72.5861,72.6398,72.4876,72.5055,95375.0
2018-05-17 15:30:00,81.01,81.06,80.96,81.0,224083.0,72.5145,72.5592,72.4697,72.5055,224083.0
2018-05-18 09:30:00,81.05,81.42,80.87,81.42,102483.0,72.5503,72.8815,72.3891,72.8815,102483.0
2018-05-18 10:00:00,81.41,81.51,81.27,81.39,31804.0,72.8725,72.962,72.7472,72.8546,31804.0
2018-05-18 10:30:00,81.39,81.39,81.12,81.32,40190.0,72.8546,72.8546,72.6129,72.7919,40190.0
2018-05-18 11:00:00,81.34,81.38,81.15,81.17,27178.0,72.8098,72.8457,72.6398,72.6577,27178.0
2018-05-18 11:30:00,81.16,81.33,81.06,81.17,38584.0,72.6487,72.8009,72.5592,72.6577,38584.0
2018-05-18 12:00:00,81.17,81.18,81.02,81.04,29399.0,72.6577,72.6666,72.5234,72.5413,29399.0
2018-05-18 12:30:00,81.04,81.11,80.99,81.09,86050.0,72.5413,72.604,72.4966,72.5861,86050.0
2018-05-18 13:00:00,81.09,81.2,81.01,81.17,24158.0,72.5861,72.6845,72.5145,72.6577,24158.0
2018-05-18 13:30:00,81.17,81.21,81.1,81.15,32231.0,72.6577,72.6935,72.595,72.6398,32231.0
2018-05-18 14:00:00,81.14,81.27,81.12,81.27,26325.0,72.6308,72.7472,72.6129,72.7472,26325.0
2018-05-18 14:30:00,81.25,81.3,81.23,81.27,38006.0,72.7293,72.774,72.7114,72.7472,38006.0
2018-05-18 15:00:00,81.27,81.27,81.14,81.18,45509.0,72.7472,72.7472,72.6308,72.6666,45509.0
2018-05-18 15:30:00,81.19,81.26,81.06,81.16,211330.0,72.6756,72.7382,72.5592,72.6487,211330.0
2018-05-21 09:30:00,81.27,81.77,81.27,81.44,65654.0,72.7472,73.1948,72.7472,72.8994,65654.0
2018-05-21 10:00:00,81.44,81.7,81.37,81.69,44663.0,72.8994,73.1321,72.8367,73.1231,44663.0
2018-05-21 10:30:00,81.71,81.87,81.69,81.8,44893.0,73.141,73.2843,73.1231,73.2216,44893.0
2018-05-21 11:00:00,81.79,81.83,81.62,81.63,31805.0,73.2127,73.2485,73.0605,73.0694,31805.0
2018-05-21 11:30:00,81.63,81.65,81.55,81.61,26222.0,73.0694,73.0873,72.9978,73.0515,26222.0
2018-05-21 12:00:00,81.62,81.72,81.58,81.61,37356.0,73.0605,73.15,73.0247,73.0515,37356.0
2018-05-21 12:30:00,81.6,81.66,81.47,81.49,39278.0,73.0426,73.0963,72.9262,72.9441,39278.0
2018-05-21 13:00:00,81.5,81.59,81.37,81.41,40146.0,72.9531,73.0336,72.8367,72.8725,40146.0
2018-05-21 13:30:00,81.41,81.62,81.39,81.59,41390.0,72.8725,73.0605,72.8546,73.0336,41390.0
2018-05-21 14:00:00,81.59,81.64,81.54,81.6,33860.0,73.0336,73.0784,72.9889,73.0426,33860.0
2018-05-21 14:30:00,81.58,81.58,81.5,81.55,41029.0,73.0247,73.0247,72.9531,72.9978,41029.0
2018-05-21 15:00:00,81.54,81.56,81.32,81.36,111609.0,72.9889,73.0068,72.7919,72.8278,111609.0
2018-05-21 15:30:00,81.37,81.45,81.3,81.43,149813.0,72.8367,72.9083,72.774,72.8904,149813.0
2018-05-22 09:30:00,81.42,82.09,81.36,81.62,178373.0,72.8815,73.4812,72.8278,73.0605,178373.0
2018-05-22 10:00:00,81.64,81.99,81.59,81.85,86214.0,73.0784,73.3917,73.0336,73.2664,86214.0
2018-05-22 10:30:00,81.85,82.0,81.69,81.97,102761.0,73.2664,73.4006,73.1231,73.3738,102761.0
2018-05-22 11:00:00,81.98,82.07,81.86,82.06,97418.0,73.3827,73.4633,73.2753,73.4543,97418.0
2018-05-22 11:30:00,82.06,82.11,82.0,82.02,62099.0,73.4543,73.4991,73.4006,73.4185,62099.0
2018-05-22 12:00:00,82.03,82.11,82.01,82.11,38943.0,73.4275,73.4991,73.4096,73.4991,38943.0
2018-05-22 12:30:00,82.1,82.16,82.01,82.02,42173.0,73.4901,73.5439,73.4096,73.4185,42173.0
2018-05-22 13:00:00,82.02,82.05,81.87,81.92,45499.0,73.4185,73.4454,73.2843,73.329,45499.0
2018-05-22 13:30:00,81.93,81.93,81.84,81.86,33142.0,73.338,73.338,73.2574,73.2753,33142.0
2018-05-22 14:00:00,81.86,81.92,81.77,81.79,62841.0,73.2753,73.329,73.1948,73.2127,62841.0
2018-05-22 14:30:00,81.8,81.93,81.8,81.84,41360.0,73.2216,73.338,73.2216,73.2574,41360.0
2018-05-22 15:00:00,81.83,81.9,81.78,81.81,65490.0,73.2485,73.3111,73.2037,73.2306,65490.0
2018-05-22 15:30:00,81.8,81.8,81.61,81.67,169257.0,73.2216,73.2216,73.0515,73.1052,169257.0
2018-05-23 09:30:00,81.48,81.8,81.25,81.53,60152.0,72.9352,73.2216,72.7293,72.9799,60152.0
2018-05-23 10:00:00,81.54,81.69,81.48,81.63,35322.0,72.9889,73.1231,72.9352,73.0694,35322.0
2018-05-23 10:30:00,81.65,81.65,81.34,81.51,35580.0,73.0873,73.0873,72.8098,72.962,35580.0
2018-05-23 11:00:00,81.51,81.59,81.45,81.45,24189.0,72.962,73.0336,72.9083,72.9083,24189.0
2018-05-23 11:30:00,81.42,81.53,81.24,81.24,28504.0,72.8815,72.9799,72.7203,72.7203,28504.0
2018-05-23 12:00:00,81.22,81.37,81.19,81.2,24740.0,72.7024,72.8367,72.6756,72.6845,24740.0
2018-05-23 12:30:00,81.22,81.4,81.18,81.4,17961.0,72.7024,72.8636,72.6666,72.8636,17961.0
2018-05-23 13:00:00,81.38,81.38,81.26,81.31,18313.0,72.8457,72.8457,72.7382,72.783,18313.0
2018-05-23 13:30:00,81.32,81.36,81.29,81.31,20852.0,72.7919,72.8278,72.7651,72.783,20852.0
2018-05-23 14:00:00,81.32,81.46,81.28,81.36,37042.0,72.7919,72.9173,72.7561,72.8278,37042.0
2018-05-23 14:30:00,81.36,81.47,81.27,81.46,28581.0,72.8278,72.9262,72.7472,72.9173,28581.0
2018-05-23 15:00:00,81.47,81.59,81.47,81.57,27458.0,72.9262,73.0336,72.9262,73.0157,27458.0
2018-05-23 15:30:00,81.58,81.67,81.45,81.64,130185.0,73.0247,73.1052,72.9083,73.0784,130185.0
2018-05-24 09:30:00,81.49,81.66,81.18,81.31,50989.0,72.9441,73.0963,72.6666,72.783,50989.0
2018-05-24 10:00:00,81.28,81.42,81.2,81.25,36438.0,72.7561,72.8815,72.6845,72.7293,36438.0
2018-05-24 10:30:00,81.23,81.36,81.06,81.13,32283.0,72.7114,72.8278,72.5592,72.6219,32283.0
2018-05-24 11:00:00,81.12,81.38,81.07,81.31,27283.0,72.6129,72.8457,72.5682,72.783,27283.0
2018-05-24 11:30:00,81.3,81.41,81.23,81.4,26163.0,72.774,72.8725,72.7114,72.8636,26163.0
2018-05-24 12:00:00,81.38,81.42,81.29,81.41,29330.0,72.8457,72.8815,72.7651,72.8725,29330.0
2018-05-24 12:30:00,81.41,81.48,81.3,81.41,51997.0,72.8725,72.9352,72.774,72.8725,51997.0
2018-05-24 13:00:00,81.36,81.5,81.36,81.42,49853.0,72.8278,72.9531,72.8278,72.8815,49853.0
2018-05-24 13:30:00,81.41,81.45,81.3,81.42,66114.0,72.8725,72.9083,72.774,72.8815,66114.0
2018-05-24 14:00:00,81.4,81.46,81.28,81.38,60012.0,72.8636,72.9173,72.7561,72.8457,60012.0
2018-05-24 14:30:00,81.37,81.41,81.3,81.39,38004.0,72.8367,72.8725,72.774,72.8546,38004.0
2018-05-24 15:00:00,81.39,81.51,81.3,81.44,49472.0,72.8546,72.962,72.774,72.8994,49472.0
2018-05-24 15:30:00,81.45,81.51,81.39,81.45,138297.0,72.9083,72.962,72.8546,72.9083,138297.0
2018-05-25 09:30:00,81.3,81.79,81.1,81.64,49425.0,72.774,73.2127,72.595,73.0784,49425.0
2018-05-25 10:00:00,81.6,81.63,81.44,81.47,36960.0,73.0426,73.0694,72.8994,72.9262,36960.0
2018-05-25 10:30:00,81.48,81.6,81.32,81.39,38819.0,72.9352,73.0426,72.7919,72.8546,38819.0
2018-05-25 11:00:00,81.38,81.5,81.31,81.36,31931.0,72.8457,72.9531,72.783,72.8278,31931.0
2018-05-25 11:30:00,81.36,81.38,81.16,81.18,37556.0,72.8278,72.8457,72.6487,72.6666,37556.0
2018-05-25 12:00:00,81.18,81.19,81.06,81.19,38132.0,72.6666,72.6756,72.5592,72.6756,38132.0
2018-05-25 12:30:00,81.16,81.19,81.02,81.05,36233.0,72.6487,72.6756,72.5234,72.5503,36233.0
2018-05-25 13:00:00,81.05,81.19,81.04,81.1,96828.0,72.5503,72.6756,72.5413,72.595,96828.0
2018-05-25 13:30:00,81.09,81.14,81.0,81.12,32774.0,72.5861,72.6308,72.5055,72.6129,32774.0
2018-05-25 14:00:00,81.11,81.22,81.1,81.21,21905.0,72.604,72.7024,72.595,72.6935,21905.0
2018-05-25 14:30:00,81.2,81.2,81.11,81.15,33318.0,72.6845,72.6845,72.604,72.6398,33318.0
2018-05-25 15:00:00,81.15,81.34,81.12,81.34,39849.0,72.6398,72.8098,72.6129,72.8098,39849.0
2018-05-25 15:30:00,81.36,81.37,81.2,81.29,113136.0,72.8278,72.8367,72.6845,72.7651,113136.0
2018-05-29 09:30:00,80.56,80.63,79.81,80.12,121907.0,72.1116,72.1743,71.4403,71.7178,121907.0
2018-05-29 10:00:00,80.16,80.26,79.91,80.02,39045.0,71.7536,71.8431,71.5298,71.6283,39045.0
2018-05-29 10:30:00,80.01,80.01,79.71,79.76,42685.0,71.6193,71.6193,71.3508,71.3955,42685.0
2018-05-29 11:00:00,79.76,79.76,79.47,79.52,73269.0,71.3955,71.3955,71.136,71.1807,73269.0
2018-05-29 11:30:00,79.53,79.54,79.15,79.18,41894.0,71.1897,71.1986,70.8495,70.8764,41894.0
2018-05-29 12:00:00,79.16,79.18,78.82,78.98,76091.0,70.8585,70.8764,70.5541,70.6973,76091.0
2018-05-29 12:30:00,78.99,79.1,78.88,79.02,117620.0,70.7063,70.8048,70.6078,70.7331,117620.0
2018-05-29 13:00:00,79.02,79.05,78.78,78.81,75683.0,70.7331,70.76,70.5183,70.5452,75683.0
2018-05-29 13:30:00,78.83,78.94,78.66,78.84,60978.0,70.5631,70.6615,70.4109,70.572,60978.0
2018-05-29 14:00:00,78.84,78.9,78.69,78.9,81476.0,70.572,70.6257,70.4378,70.6257,81476.0
2018-05-29 14:30:00,78.9,78.93,78.62,78.64,60632.0,70.6257,70.6526,70.3751,70.393,60632.0
2018-05-29 15:00:00,78.63,78.82,78.6,78.77,87023.0,70.384,70.5541,70.3572,70.5094,87023.0
2018-05-29 15:30:00,78.77,79.2,78.72,79.1,287236.0,70.5094,70.8943,70.4646,70.8048,287236.0
2018-05-30 09:30:00,79.59,79.94,79.3,79.62,74704.0,71.2434,71.5567,70.9838,71.2702,74704.0
2018-05-30 10:00:00,79.63,79.82,79.63,79.8,84512.0,71.2792,71.4493,71.2792,71.4313,84512.0
2018-05-30 10:30:00,79.83,80.14,79.82,80.08,39838.0,71.4582,71.7357,71.4493,71.682,39838.0
2018-05-30 11:00:00,80.07,80.12,79.9,80.06,79791.0,71.673,71.7178,71.5209,71.6641,79791.0
2018-05-30 11:30:00,80.06,80.41,80.0,80.36,54046.0,71.6641,71.9774,71.6104,71.9326,54046.0
2018-05-30 12:00:00,80.39,80.47,80.33,80.42,58621.0,71.9595,72.0311,71.9058,71.9863,58621.0
2018-05-30 12:30:00,80.42,80.62,80.32,80.6,92747.0,71.9863,72.1654,71.8968,72.1475,92747.0
2018-05-30 13:00:00,80.6,80.79,80.56,80.7,61147.0,72.1475,72.3175,72.1116,72.237,61147.0
2018-05-30 13:30:00,80.71,80.86,80.67,80.82,41388.0,72.2459,72.3802,72.2101,72.3444,41388.0
2018-05-30 14:00:00,80.82,80.86,80.74,80.77,51830.0,72.3444,72.3802,72.2728,72.2996,51830.0
2018-05-30 14:30:00,80.76,80.89,80.74,80.77,47714.0,72.2907,72.407,72.2728,72.2996,47714.0
2018-05-30 15:00:00,80.77,80.79,80.6,80.62,63338.0,72.2996,72.3175,72.1475,72.1654,63338.0
2018-05-30 15:30:00,80.63,80.81,80.56,80.76,441925.0,72.1743,72.3354,72.1116,72.2907,441925.0
2018-05-31 09:30:00,80.61,80.63,80.1,80.21,101134.0,72.1564,72.1743,71.6999,71.7984,101134.0
2018-05-31 10:00:00,80.23,80.54,80.17,80.31,95715.0,71.8163,72.0937,71.7625,71.8879,95715.0
2018-05-31 10:30:00,80.29,80.58,80.25,80.58,115103.0,71.87,72.1295,71.8342,72.1295,115103.0
2018-05-31 11:00:00,80.54,80.78,80.45,80.78,61544.0,72.0937,72.3086,72.0132,72.3086,61544.0
2018-05-31 11:30:00,80.78,80.81,80.64,80.65,106083.0,72.3086,72.3354,72.1833,72.1922,106083.0
2018-05-31 12:00:00,80.65,80.67,80.4,80.42,60250.0,72.1922,72.2101,71.9684,71.9863,60250.0
2018-05-31 12:30:00,80.42,80.51,80.39,80.47,55275.0,71.9863,72.0669,71.9595,72.0311,55275.0
2018-05-31 13:00:00,80.45,80.47,80.34,80.45,64792.0,72.0132,72.0311,71.9147,72.0132,64792.0
2018-05-31 13:30:00,80.45,80.46,80.16,80.2,97403.0,72.0132,72.0221,71.7536,71.7894,97403.0
2018-05-31 14:00:00,80.19,80.38,80.1,80.23,136497.0,71.7804,71.9505,71.6999,71.8163,136497.0
2018-05-31 14:30:00,80.22,80.23,80.09,80.2,211471.0,71.8073,71.8163,71.6909,71.7894,211471.0
2018-05-31 15:00:00,80.2,80.5,80.18,80.47,124172.0,71.7894,72.0579,71.7715,72.0311,124172.0
2018-05-31 15:30:00,80.47,80.57,80.35,80.36,395599.0,72.0311,72.1206,71.9237,71.9326,395599.0
2018-06-01 09:30:00,81.09,81.3,80.89,80.94,73675.0,72.5861,72.774,72.407,72.4518,73675.0
2018-06-01 10:00:00,80.9,80.96,80.7,80.7,63974.0,72.416,72.4697,72.237,72.237,63974.0
2018-06-01 10:30:00,80.68,80.73,80.58,80.61,44582.0,72.2191,72.2638,72.1295,72.1564,44582.0
2018-06-01 11:00:00,80.63,80.66,80.52,80.55,48900.0,72.1743,72.2012,72.0758,72.1027,48900.0
2018-06-01 11:30:00,80.52,80.78,80.52,80.73,50486.0,72.0758,72.3086,72.0758,72.2638,50486.0
2018-06-01 12:00:00,80.73,80.87,80.68,80.83,45544.0,72.2638,72.3891,72.2191,72.3533,45544.0
2018-06-01 12:30:00,80.84,80.93,80.72,80.78,37813.0,72.3623,72.4428,72.2549,72.3086,37813.0
2018-06-01 13:00:00,80.82,80.87,80.66,80.7,78003.0,72.3444,72.3891,72.2012,72.237,78003.0
2018-06-01 13:30:00,80.7,80.7,80.49,80.55,39642.0,72.237,72.237,72.049,72.1027,39642.0
2018-06-01 14:00:00,80.56,80.56,80.41,80.5,42513.0,72.1116,72.1116,71.9774,72.0579,42513.0
2018-06-01 14:30:00,80.5,80.64,80.49,80.55,46620.0,72.0579,72.1833,72.049,72.1027,46620.0
2018-06-01 15:00:00,80.54,80.54,80.32,80.41,51274.0,72.0937,72.0937,71.8968,71.9774,51274.0
2018-06-01 15:30:00,80.41,80.46,80.29,80.41,222985.0,71.9774,72.0221,71.87,71.9774,222985.0
2018-06-04 09:30:00,80.66,81.07,80.66,81.06,38592.0,72.2012,72.5682,72.2012,72.5592,38592.0
2018-06-04 10:00:00,81.07,81.13,80.97,81.01,28754.0,72.5682,72.6219,72.4786,72.5145,28754.0
2018-06-04 10:30:00,81.01,81.08,80.86,80.98,27658.0,72.5145,72.5771,72.3802,72.4876,27658.0
2018-06-04 11:00:00,81.01,81.08,80.92,80.97,32899.0,72.5145,72.5771,72.4339,72.4786,32899.0
2018-06-04 11:30:00,80.98,81.15,80.97,81.07,42768.0,72.4876,72.6398,72.4786,72.5682,42768.0
2018-06-04 12:00:00,81.07,81.07,80.92,80.93,45108.0,72.5682,72.5682,72.4339,72.4428,45108.0
2018-06-04 12:30:00,80.94,81.01,80.93,81.0,33659.0,72.4518,72.5145,72.4428,72.5055,33659.0
2018-06-04 13:00:00,81.0,81.05,80.99,81.0,43158.0,72.5055,72.5503,72.4966,72.5055,43158.0
2018-06-04 13:30:00,81.0,81.03,80.94,81.0,39694.0,72.5055,72.5324,72.4518,72.5055,39694.0
2018-06-04 14:00:00,81.01,81.12,81.0,81.05,52589.0,72.5145,72.6129,72.5055,72.5503,52589.0
2018-06-04 14:30:00,81.05,81.15,81.05,81.09,46614.0,72.5503,72.6398,72.5503,72.5861,46614.0
2018-06-04 15:00:00,81.09,81.16,81.06,81.13,54224.0,72.5861,72.6487,72.5592,72.6219,54224.0
2018-06-04 15:30:00,81.13,81.13,80.92,80.97,141787.0,72.6219,72.6219,72.4339,72.4786,141787.0
2018-06-05 09:30:00,80.94,81.05,80.78,80.96,39022.0,72.4518,72.5503,72.3086,72.4697,39022.0
2018-06-05 10:00:00,80.95,81.02,80.76,80.88,45258.0,72.4607,72.5234,72.2907,72.3981,45258.0
2018-06-05 10:30:00,80.89,80.97,80.42,80.5,80007.0,72.407,72.4786,71.9863,72.0579,80007.0
2018-06-05 11:00:00,80.5,80.5,80.34,80.41,56849.0,72.0579,72.0579,71.9147,71.9774,56849.0
2018-06-05 11:30:00,80.4,80.5,80.34,80.44,47838.0,71.9684,72.0579,71.9147,72.0042,47838.0
2018-06-05 12:00:00,80.44,80.68,80.41,80.66,53825.0,72.0042,72.2191,71.9774,72.2012,53825.0
2018-06-05 12:30:00,80.65,80.69,80.54,80.6,38216.0,72.1922,72.228,72.0937,72.1475,38216.0
2018-06-05 13:00:00,80.6,80.71,80.57,80.67,38520.0,72.1475,72.2459,72.1206,72.2101,38520.0
2018-06-05 13:30:00,80.69,80.85,80.64,80.85,50103.0,72.228,72.3712,72.1833,72.3712,50103.0
2018-06-05 14:00:00,80.85,81.03,80.81,81.01,42522.0,72.3712,72.5324,72.3354,72.5145,42522.0
2018-06-05 14:30:00,81.01,81.12,80.95,81.12,43299.0,72.5145,72.6129,72.4607,72.6129,43299.0
2018-06-05 15:00:00,81.12,81.14,81.02,81.12,48745.0,72.6129,72.6308,72.5234,72.6129,48745.0
2018-06-05 15:30:00,81.12,81.16,81.03,81.1,164948.0,72.6129,72.6487,72.5324,72.595,164948.0
2018-06-06 09:30:00,81.3,81.73,81.3,81.49,49374.0,72.774,73.1589,72.774,72.9441,49374.0
2018-06-06 10:00:00,81.51,81.52,81.0,81.15,75652.0,72.962,72.971,72.5055,72.6398,75652.0
2018-06-06 10:30:00,81.15,81.47,81.14,81.4,91711.0,72.6398,72.9262,72.6308,72.8636,91711.0
2018-06-06 11:00:00,81.39,81.6,81.39,81.45,45544.0,72.8546,73.0426,72.8546,72.9083,45544.0
2018-06-06 11:30:00,81.42,81.6,81.41,81.49,40276.0,72.8815,73.0426,72.8725,72.9441,40276.0
2018-06-06 12:00:00,81.5,81.56,81.45,81.46,42082.0,72.9531,73.0068,72.9083,72.9173,42082.0
2018-06-06 12:30:00,81.47,81.47,81.32,81.36,34805.0,72.9262,72.9262,72.7919,72.8278,34805.0
2018-06-06 13:00:00,81.36,81.46,81.34,81.43,27278.0,72.8278,72.9173,72.8098,72.8904,27278.0
2018-06-06 13:30:00,81.43,81.44,81.3,81.35,44855.0,72.8904,72.8994,72.774,72.8188,44855.0
2018-06-06 14:00:00,81.35,81.44,81.35,81.4,38886.0,72.8188,72.8994,72.8188,72.8636,38886.0
2018-06-06 14:30:00,81.39,81.51,81.37,81.44,125787.0,72.8546,72.962,72.8367,72.8994,125787.0
2018-06-06 15:00:00,81.44,81.51,81.41,81.46,59415.0,72.8994,72.962,72.8725,72.9173,59415.0
2018-06-06 15:30:00,81.45,81.57,81.4,81.57,282537.0,72.9083,73.0157,72.8636,73.0157,282537.0
2018-06-07 09:30:00,81.85,82.01,81.61,81.8,53576.0,73.2664,73.4096,73.0515,73.2216,53576.0
2018-06-07 10:00:00,81.79,82.0,81.77,81.87,36821.0,73.2127,73.4006,73.1948,73.2843,36821.0
2018-06-07 10:30:00,81.84,81.88,81.71,81.71,30708.0,73.2574,73.2932,73.141,73.141,30708.0
2018-06-07 11:00:00,81.72,81.87,81.66,81.8,34342.0,73.15,73.2843,73.0963,73.2216,34342.0
2018-06-07 11:30:00,81.8,81.85,81.67,81.69,39314.0,73.2216,73.2664,73.1052,73.1231,39314.0
2018-06-07 12:00:00,81.68,81.99,81.67,81.93,61590.0,73.1142,73.3917,73.1052,73.338,61590.0
2018-06-07 12:30:00,81.94,81.94,81.76,81.83,32373.0,73.3469,73.3469,73.1858,73.2485,32373.0
2018-06-07 13:00:00,81.83,81.87,81.75,81.77,42360.0,73.2485,73.2843,73.1769,73.1948,42360.0
2018-06-07 13:30:00,81.77,82.03,81.72,81.95,49602.0,73.1948,73.4275,73.15,73.3559,49602.0
2018-06-07 14:00:00,81.94,82.09,81.92,82.0,46763.0,73.3469,73.4812,73.329,73.4006,46763.0
2018-06-07 14:30:00,82.0,82.1,81.96,82.08,41516.0,73.4006,73.4901,73.3648,73.4722,41516.0
2018-06-07 15:00:00,82.09,82.19,81.97,82.12,47736.0,73.4812,73.5707,73.3738,73.508,47736.0
2018-06-07 15:30:00,82.12,82.25,82.07,82.18,227733.0,73.508,73.6244,73.4633,73.5618,227733.0
2018-06-08 09:30:00,82.12,82.62,81.88,82.55,36904.0,73.508,73.9556,73.2932,73.893,36904.0
2018-06-08 10:00:00,82.57,82.67,82.43,82.63,34869.0,73.9109,74.0004,73.7855,73.9646,34869.0
2018-06-08 10:30:00,82.61,82.68,82.47,82.57,34403.0,73.9467,74.0093,73.8213,73.9109,34403.0
2018-06-08 11:00:00,82.55,82.61,82.47,82.49,34545.0,73.893,73.9467,73.8213,73.8392,34545.0
2018-06-08 11:30:00,82.48,82.53,82.39,82.53,22081.0,73.8303,73.8751,73.7497,73.8751,22081.0
2018-06-08 12:00:00,82.52,82.75,82.5,82.75,44207.0,73.8661,74.072,73.8482,74.072,44207.0
2018-06-08 12:30:00,82.74,82.75,82.66,82.74,32605.0,74.063,74.072,73.9914,74.063,32605.0
2018-06-08 13:00:00,82.72,82.73,82.66,82.73,19353.0,74.0451,74.0541,73.9914,74.0541,19353.0
2018-06-08 13:30:00,82.74,82.76,82.64,82.69,38664.0,74.063,74.0809,73.9735,74.0183,38664.0
2018-06-08 14:00:00,82.7,82.73,82.65,82.71,25677.0,74.0272,74.0541,73.9825,74.0362,25677.0
2018-06-08 14:30:00,82.7,82.75,82.66,82.7,39282.0,74.0272,74.072,73.9914,74.0272,39282.0
2018-06-08 15:00:00,82.7,82.76,82.65,82.76,39141.0,74.0272,74.0809,73.9825,74.0809,39141.0
2018-06-08 15:30:00,82.77,82.91,82.75,82.88,130617.0,74.0899,74.2152,74.072,74.1883,130617.0
2018-06-11 09:30:00,82.96,82.97,82.65,82.67,49712.0,74.26,74.2689,73.9825,74.0004,49712.0
2018-06-11 10:00:00,82.7,82.76,82.61,82.65,33824.0,74.0272,74.0809,73.9467,73.9825,33824.0
2018-06-11 10:30:00,82.66,82.79,82.57,82.57,28725.0,73.9914,74.1078,73.9109,73.9109,28725.0
2018-06-11 11:00:00,82.59,82.59,82.32,82.44,23461.0,73.9288,73.9288,73.6871,73.7945,23461.0
2018-06-11 11:30:00,82.44,82.57,82.32,82.52,45704.0,73.7945,73.9109,73.6871,73.8661,45704.0
2018-06-11 12:00:00,82.54,82.62,82.49,82.62,26786.0,73.884,73.9556,73.8392,73.9556,26786.0
2018-06-11 12:30:00,82.64,82.67,82.57,82.65,25255.0,73.9735,74.0004,73.9109,73.9825,25255.0
2018-06-11 13:00:00,82.66,82.66,82.55,82.6,25430.0,73.9914,73.9914,73.893,73.9377,25430.0
2018-06-11 13:30:00,82.59,82.65,82.56,82.59,22569.0,73.9288,73.9825,73.9019,73.9288,22569.0
2018-06-11 14:00:00,82.6,82.61,82.51,82.51,28297.0,73.9377,73.9467,73.8571,73.8571,28297.0
2018-06-11 14:30:00,82.52,82.57,82.45,82.45,25997.0,73.8661,73.9109,73.8034,73.8034,25997.0
2018-06-11 15:00:00,82.45,82.58,82.44,82.56,31640.0,73.8034,73.9198,73.7945,73.9019,31640.0
2018-06-11 15:30:00,82.56,82.6,82.38,82.4,131706.0,73.9019,73.9377,73.7408,73.7587,131706.0
2018-06-12 09:30:00,82.29,82.6,82.24,82.38,68919.0,73.6602,73.9377,73.6155,73.7408,68919.0
2018-06-12 10:00:00,82.38,82.46,82.2,82.2,37977.0,73.7408,73.8124,73.5797,73.5797,37977.0
2018-06-12 10:30:00,82.2,82.29,82.06,82.13,36588.0,73.5797,73.6602,73.4543,73.517,36588.0
2018-06-12 11:00:00,82.14,82.17,82.0,82.06,34879.0,73.526,73.5528,73.4006,73.4543,34879.0
2018-06-12 11:30:00,82.06,82.11,81.97,81.99,39356.0,73.4543,73.4991,73.3738,73.3917,39356.0
2018-06-12 12:00:00,81.99,82.03,81.85,81.98,36538.0,73.3917,73.4275,73.2664,73.3827,36538.0
2018-06-12 12:30:00,81.98,81.98,81.8,81.88,36287.0,73.3827,73.3827,73.2216,73.2932,36287.0
2018-06-12 13:00:00,81.86,81.86,81.69,81.74,35382.0,73.2753,73.2753,73.1231,73.1679,35382.0
2018-06-12 13:30:00,81.74,81.84,81.74,81.82,40541.0,73.1679,73.2574,73.1679,73.2395,40541.0
2018-06-12 14:00:00,81.82,81.83,81.69,81.7,33996.0,73.2395,73.2485,73.1231,73.1321,33996.0
2018-06-12 14:30:00,81.69,81.78,81.69,81.7,42151.0,73.1231,73.2037,73.1231,73.1321,42151.0
2018-06-12 15:00:00,81.7,81.84,81.7,81.8,81516.0,73.1321,73.2574,73.1321,73.2216,81516.0
2018-06-12 15:30:00,81.8,81.86,81.67,81.71,293558.0,73.2216,73.2753,73.1052,73.141,293558.0
2018-06-13 09:30:00,82.08,82.53,82.01,82.43,72373.0,73.4722,73.8751,73.4096,73.7855,72373.0
2018-06-13 10:00:00,82.42,82.43,82.26,82.41,85451.0,73.7766,73.7855,73.6334,73.7676,85451.0
2018-06-13 10:30:00,82.39,82.45,82.35,82.39,75810.0,73.7497,73.8034,73.7139,73.7497,75810.0
2018-06-13 11:00:00,82.39,82.41,82.3,82.36,129646.0,73.7497,73.7676,73.6692,73.7229,129646.0
2018-06-13 11:30:00,82.36,82.43,82.34,82.41,146165.0,73.7229,73.7855,73.705,73.7676,146165.0
2018-06-13 12:00:00,82.4,82.41,82.24,82.24,25995.0,73.7587,73.7676,73.6155,73.6155,25995.0
2018-06-13 12:30:00,82.23,82.36,82.16,82.35,45584.0,73.6065,73.7229,73.5439,73.7139,45584.0
2018-06-13 13:00:00,82.33,82.42,82.32,82.4,21045.0,73.696,73.7766,73.6871,73.7587,21045.0
2018-06-13 13:30:00,82.39,82.41,82.24,82.34,31766.0,73.7497,73.7676,73.6155,73.705,31766.0
2018-06-13 14:00:00,82.34,82.48,82.22,82.34,37639.0,73.705,73.8303,73.5976,73.705,37639.0
2018-06-13 14:30:00,82.34,82.55,82.29,82.33,45970.0,73.705,73.893,73.6602,73.696,45970.0
2018-06-13 15:00:00,82.33,82.44,82.21,82.21,45138.0,73.696,73.7945,73.5886,73.5886,45138.0
2018-06-13 15:30:00,82.21,82.24,82.1,82.18,274565.0,73.5886,73.6155,73.4901,73.5618,274565.0
2018-06-14 09:30:00,82.37,82.75,82.15,82.44,99749.0,73.7318,74.072,73.5349,73.7945,99749.0
2018-06-14 10:00:00,82.44,82.55,82.32,82.37,50406.0,73.7945,73.893,73.6871,73.7318,50406.0
2018-06-14 10:30:00,82.37,82.42,82.17,82.18,38893.0,73.7318,73.7766,73.5528,73.5618,38893.0
2018-06-14 11:00:00,82.17,82.26,82.08,82.21,42443.0,73.5528,73.6334,73.4722,73.5886,42443.0
2018-06-14 11:30:00,82.23,82.28,82.13,82.24,35725.0,73.6065,73.6513,73.517,73.6155,35725.0
2018-06-14 12:00:00,82.24,82.29,82.23,82.26,37192.0,73.6155,73.6602,73.6065,73.6334,37192.0
2018-06-14 12:30:00,82.26,82.33,82.06,82.14,292068.0,73.6334,73.696,73.4543,73.526,292068.0
2018-06-14 13:00:00,82.14,82.16,81.92,81.98,228516.0,73.526,73.5439,73.329,73.3827,228516.0
2018-06-14 13:30:00,81.97,81.99,81.76,81.76,42070.0,73.3738,73.3917,73.1858,73.1858,42070.0
2018-06-14 14:00:00,81.77,81.94,81.77,81.83,42914.0,73.1948,73.3469,73.1948,73.2485,42914.0
2018-06-14 14:30:00,81.82,81.94,81.74,81.89,44084.0,73.2395,73.3469,73.1679,73.3022,44084.0
2018-06-14 15:00:00,81.89,82.04,81.86,81.99,66870.0,73.3022,73.4364,73.2753,73.3917,66870.0
2018-06-14 15:30:00,82.0,82.03,81.89,81.93,181826.0,73.4006,73.4275,73.3022,73.338,181826.0
2018-06-15 09:30:00,82.04,82.15,81.7,81.96,779658.0,73.4364,73.5349,73.1321,73.3648,779658.0
2018-06-15 10:00:00,81.97,81.98,81.73,81.8,176389.0,73.3738,73.3827,73.1589,73.2216,176389.0
2018-06-15 10:30:00,81.8,81.86,81.3,81.56,126099.0,73.2216,73.2753,72.774,73.0068,126099.0
2018-06-15 11:00:00,81.57,81.99,81.57,81.95,111762.0,73.0157,73.3917,73.0157,73.3559,111762.0
2018-06-15 11:30:00,81.96,82.08,81.81,82.06,87697.0,73.3648,73.4722,73.2306,73.4543,87697.0
2018-06-15 12:00:00,82.06,82.1,81.8,81.98,73251.0,73.4543,73.4901,73.2216,73.3827,73251.0
2018-06-15 12:30:00,81.99,82.27,81.95,82.27,93151.0,73.3917,73.6423,73.3559,73.6423,93151.0
2018-06-15 13:00:00,82.27,82.34,82.18,82.28,59769.0,73.6423,73.705,73.5618,73.6513,59769.0
2018-06-15 13:30:00,82.29,82.34,82.21,82.24,72572.0,73.6602,73.705,73.5886,73.6155,72572.0
2018-06-15 14:00:00,82.25,82.39,82.18,82.39,67497.0,73.6244,73.7497,73.5618,73.7497,67497.0
2018-06-15 14:30:00,82.38,82.48,82.25,82.25,78105.0,73.7408,73.8303,73.6244,73.6244,78105.0
2018-06-15 15:00:00,82.24,82.31,82.19,82.27,140917.0,73.6155,73.6781,73.5707,73.6423,140917.0
2018-06-15 15:30:00,82.27,82.39,82.1,82.34,507956.0,73.6423,73.7497,73.4901,73.705,507956.0
2018-06-18 09:30:00,81.88,81.92,81.51,81.65,61439.0,73.2932,73.329,72.962,73.0873,61439.0
2018-06-18 10:00:00,81.63,81.67,81.36,81.63,59522.0,73.0694,73.1052,72.8278,73.0694,59522.0
2018-06-18 10:30:00,81.66,81.96,81.62,81.93,65469.0,73.0963,73.3648,73.0605,73.338,65469.0
2018-06-18 11:00:00,81.95,81.98,81.84,81.87,46166.0,73.3559,73.3827,73.2574,73.2843,46166.0
2018-06-18 11:30:00,81.87,81.98,81.86,81.92,104469.0,73.2843,73.3827,73.2753,73.329,104469.0
2018-06-18 12:00:00,81.92,82.05,81.92,81.95,44277.0,73.329,73.4454,73.329,73.3559,44277.0
2018-06-18 12:30:00,81.96,82.14,81.96,82.11,56612.0,73.3648,73.526,73.3648,73.4991,56612.0
2018-06-18 13:00:00,82.11,82.32,82.1,82.2,63106.0,73.4991,73.6871,73.4901,73.5797,63106.0
2018-06-18 13:30:00,82.19,82.23,82.07,82.18,49729.0,73.5707,73.6065,73.4633,73.5618,49729.0
2018-06-18 14:00:00,82.18,82.27,82.14,82.24,44001.0,73.5618,73.6423,73.526,73.6155,44001.0
2018-06-18 14:30:00,82.24,82.31,82.2,82.23,56919.0,73.6155,73.6781,73.5797,73.6065,56919.0
2018-06-18 15:00:00,82.21,82.4,82.18,82.36,86126.0,73.5886,73.7587,73.5618,73.7229,86126.0
2018-06-18 15:30:00,82.36,82.73,82.36,82.61,421300.0,73.7229,74.0541,73.7229,73.9467,421300.0
2018-06-19 09:30:00,82.11,82.57,81.97,82.37,83497.0,73.4991,73.9109,73.3738,73.7318,83497.0
2018-06-19 10:00:00,82.4,82.51,82.26,82.32,147460.0,73.7587,73.8571,73.6334,73.6871,147460.0
2018-06-19 10:30:00,82.32,82.56,82.18,82.47,64819.0,73.6871,73.9019,73.5618,73.8213,64819.0
2018-06-19 11:00:00,82.42,82.53,82.39,82.45,32486.0,73.7766,73.8751,73.7497,73.8034,32486.0
2018-06-19 11:30:00,82.46,82.64,82.43,82.57,35052.0,73.8124,73.9735,73.7855,73.9109,35052.0
2018-06-19 12:00:00,82.56,82.56,82.37,82.37,34509.0,73.9019,73.9019,73.7318,73.7318,34509.0
2018-06-19 12:30:00,82.38,82.39,82.24,82.32,41029.0,73.7408,73.7497,73.6155,73.6871,41029.0
2018-06-19 13:00:00,82.33,82.34,82.16,82.22,53088.0,73.696,73.705,73.5439,73.5976,53088.0
2018-06-19 13:30:00,82.22,82.32,82.13,82.25,54235.0,73.5976,73.6871,73.517,73.6244,54235.0
2018-06-19 14:00:00,82.25,82.4,82.25,82.3,51490.0,73.6244,73.7587,73.6244,73.6692,51490.0
2018-06-19 14:30:00,82.29,82.4,82.28,82.34,78836.0,73.6602,73.7587,73.6513,73.705,78836.0
2018-06-19 15:00:00,82.35,82.39,82.26,82.26,78056.0,73.7139,73.7497,73.6334,73.6334,78056.0
2018-06-19 15:30:00,82.27,82.36,82.16,82.32,272208.0,73.6423,73.7229,73.5439,73.6871,272208.0
2018-06-20 09:30:00,82.26,82.55,82.14,82.28,76790.0,73.6334,73.893,73.526,73.6513,76790.0
2018-06-20 10:00:00,82.3,82.31,81.95,82.02,84409.0,73.6692,73.6781,73.3559,73.4185,84409.0
2018-06-20 10:30:00,82.0,82.0,81.7,81.74,48830.0,73.4006,73.4006,73.1321,73.1679,48830.0
2018-06-20 11:00:00,81.72,81.82,81.57,81.65,71032.0,73.15,73.2395,73.0157,73.0873,71032.0
2018-06-20 11:30:00,81.65,81.66,81.42,81.51,43277.0,73.0873,73.0963,72.8815,72.962,43277.0
2018-06-20 12:00:00,81.52,81.73,81.52,81.64,57809.0,72.971,73.1589,72.971,73.0784,57809.0
2018-06-20 12:30:00,81.63,81.64,81.55,81.57,42657.0,73.0694,73.0784,72.9978,73.0157,42657.0
2018-06-20 13:00:00,81.58,81.58,81.39,81.4,32530.0,73.0247,73.0247,72.8546,72.8636,32530.0
2018-06-20 13:30:00,81.39,81.43,81.33,81.37,29627.0,72.8546,72.8904,72.8009,72.8367,29627.0
2018-06-20 14:00:00,81.39,81.45,81.31,81.36,51874.0,72.8546,72.9083,72.783,72.8278,51874.0
2018-06-20 14:30:00,81.36,81.36,81.19,81.22,51577.0,72.8278,72.8278,72.6756,72.7024,51577.0
2018-06-20 15:00:00,81.22,81.23,81.12,81.2,72282.0,72.7024,72.7114,72.6129,72.6845,72282.0
2018-06-20 15:30:00,81.2,81.21,80.98,81.06,235479.0,72.6845,72.6935,72.4876,72.5592,235479.0
2018-06-21 09:30:00,80.68,80.97,80.66,80.84,64086.0,72.2191,72.4786,72.2012,72.3623,64086.0
2018-06-21 10:00:00,80.84,80.93,80.22,80.22,128692.0,72.3623,72.4428,71.8073,71.8073,128692.0
2018-06-21 10:30:00,80.26,80.54,80.25,80.47,127841.0,71.8431,72.0937,71.8342,72.0311,127841.0
2018-06-21 11:00:00,80.47,80.71,80.41,80.65,78050.0,72.0311,72.2459,71.9774,72.1922,78050.0
2018-06-21 11:30:00,80.65,80.76,80.61,80.62,85423.0,72.1922,72.2907,72.1564,72.1654,85423.0
2018-06-21 12:00:00,80.63,80.66,80.46,80.48,57406.0,72.1743,72.2012,72.0221,72.04,57406.0
2018-06-21 12:30:00,80.5,80.58,80.43,80.44,74793.0,72.0579,72.1295,71.9953,72.0042,74793.0
2018-06-21 13:00:00,80.43,80.59,80.4,80.59,51127.0,71.9953,72.1385,71.9684,72.1385,51127.0
2018-06-21 13:30:00,80.59,80.85,80.58,80.85,74260.0,72.1385,72.3712,72.1295,72.3712,74260.0
2018-06-21 14:00:00,80.83,80.91,80.74,80.76,72801.0,72.3533,72.4249,72.2728,72.2907,72801.0
2018-06-21 14:30:00,80.76,80.85,80.72,80.8,47937.0,72.2907,72.3712,72.2549,72.3265,47937.0
2018-06-21 15:00:00,80.8,80.9,80.73,80.85,110617.0,72.3265,72.416,72.2638,72.3712,110617.0
2018-06-21 15:30:00,80.84,80.84,80.53,80.75,251039.0,72.3623,72.3623,72.0848,72.2817,251039.0
2018-06-22 09:30:00,80.99,81.42,80.99,81.39,46317.0,72.4966,72.8815,72.4966,72.8546,46317.0
2018-06-22 10:00:00,81.41,81.47,81.2,81.35,66268.0,72.8725,72.9262,72.6845,72.8188,66268.0
2018-06-22 10:30:00,81.35,81.44,81.29,81.36,29323.0,72.8188,72.8994,72.7651,72.8278,29323.0
2018-06-22 11:00:00,81.4,81.48,81.34,81.48,37250.0,72.8636,72.9352,72.8098,72.9352,37250.0
2018-06-22 11:30:00,81.47,81.58,81.44,81.5,23308.0,72.9262,73.0247,72.8994,72.9531,23308.0
2018-06-22 12:00:00,81.49,81.57,81.44,81.45,14719.0,72.9441,73.0157,72.8994,72.9083,14719.0
2018-06-22 12:30:00,81.46,81.67,81.46,81.64,36018.0,72.9173,73.1052,72.9173,73.0784,36018.0
2018-06-22 13:00:00,81.64,81.68,81.59,81.65,17052.0,73.0784,73.1142,73.0336,73.0873,17052.0
2018-06-22 13:30:00,81.62,81.67,81.58,81.59,24656.0,73.0605,73.1052,73.0247,73.0336,24656.0
2018-06-22 14:00:00,81.6,81.76,81.56,81.75,50331.0,73.0426,73.1858,73.0068,73.1769,50331.0
2018-06-22 14:30:00,81.76,81.82,81.73,81.75,36735.0,73.1858,73.2395,73.1589,73.1769,36735.0
2018-06-22 15:00:00,81.74,81.88,81.71,81.84,55268.0,73.1679,73.2932,73.141,73.2574,55268.0
2018-06-22 15:30:00,81.84,81.88,81.48,81.57,308068.0,73.2574,73.2932,72.9352,73.0157,308068.0
2018-06-25 09:30:00,81.49,81.93,81.39,81.39,99749.0,72.9441,73.338,72.8546,72.8546,99749.0
2018-06-25 10:00:00,81.43,81.49,81.25,81.43,67086.0,72.8904,72.9441,72.7293,72.8904,67086.0
2018-06-25 10:30:00,81.45,81.63,81.36,81.48,41531.0,72.9083,73.0694,72.8278,72.9352,41531.0
2018-06-25 11:00:00,81.51,81.56,81.21,81.27,64227.0,72.962,73.0068,72.6935,72.7472,64227.0
2018-06-25 11:30:00,81.26,81.6,81.1,81.53,96963.0,72.7382,73.0426,72.595,72.9799,96963.0
2018-06-25 12:00:00,81.53,81.54,81.2,81.51,91316.0,72.9799,72.9889,72.6845,72.962,91316.0
2018-06-25 12:30:00,81.52,81.71,81.51,81.67,75293.0,72.971,73.141,72.962,73.1052,75293.0
2018-06-25 13:00:00,81.67,81.76,81.62,81.69,61632.0,73.1052,73.1858,73.0605,73.1231,61632.0
2018-06-25 13:30:00,81.7,81.84,81.67,81.74,32016.0,73.1321,73.2574,73.1052,73.1679,32016.0
2018-06-25 14:00:00,81.73,81.77,81.67,81.73,53334.0,73.1589,73.1948,73.1052,73.1589,53334.0
2018-06-25 14:30:00,81.73,81.73,81.49,81.57,81249.0,73.1589,73.1589,72.9441,73.0157,81249.0
2018-06-25 15:00:00,81.58,81.69,81.52,81.6,114444.0,73.0247,73.1231,72.971,73.0426,114444.0
2018-06-25 15:30:00,81.6,82.13,81.58,81.92,329232.0,73.0426,73.517,73.0247,73.329,329232.0
2018-06-26 09:30:00,81.76,82.04,81.19,81.39,153163.0,73.1858,73.4364,72.6756,72.8546,153163.0
2018-06-26 10:00:00,81.42,81.62,81.38,81.52,46578.0,72.8815,73.0605,72.8457,72.971,46578.0
2018-06-26 10:30:00,81.52,81.61,81.35,81.51,91210.0,72.971,73.0515,72.8188,72.962,91210.0
2018-06-26 11:00:00,81.52,81.56,81.35,81.44,76850.0,72.971,73.0068,72.8188,72.8994,76850.0
2018-06-26 11:30:00,81.44,81.57,81.42,81.5,130686.0,72.8994,73.0157,72.8815,72.9531,130686.0
2018-06-26 12:00:00,81.51,81.62,81.49,81.54,36732.0,72.962,73.0605,72.9441,72.9889,36732.0
2018-06-26 12:30:00,81.55,81.61,81.49,81.55,30608.0,72.9978,73.0515,72.9441,72.9978,30608.0
2018-06-26 13:00:00,81.55,81.63,81.51,81.6,20676.0,72.9978,73.0694,72.962,73.0426,20676.0
2018-06-26 13:30:00,81.6,81.6,81.44,81.46,24649.0,73.0426,73.0426,72.8994,72.9173,24649.0
2018-06-26 14:00:00,81.44,81.46,81.33,81.43,72664.0,72.8994,72.9173,72.8009,72.8904,72664.0
2018-06-26 14:30:00,81.42,81.61,81.4,81.47,52504.0,72.8815,73.0515,72.8636,72.9262,52504.0
2018-06-26 15:00:00,81.46,81.49,81.37,81.37,74744.0,72.9173,72.9441,72.8367,72.8367,74744.0
2018-06-26 15:30:00,81.38,81.53,81.26,81.3,271353.0,72.8457,72.9799,72.7382,72.774,271353.0
2018-06-27 09:30:00,81.1,81.56,81.1,81.46,97557.0,72.595,73.0068,72.595,72.9173,97557.0
2018-06-27 10:00:00,81.43,81.47,81.26,81.4,127073.0,72.8904,72.9262,72.7382,72.8636,127073.0
2018-06-27 10:30:00,81.4,81.4,81.14,81.28,54936.0,72.8636,72.8636,72.6308,72.7561,54936.0
2018-06-27 11:00:00,81.28,81.45,81.09,81.12,42625.0,72.7561,72.9083,72.5861,72.6129,42625.0
2018-06-27 11:30:00,81.12,81.28,81.04,81.23,55375.0,72.6129,72.7561,72.5413,72.7114,55375.0
2018-06-27 12:00:00,81.24,81.33,81.23,81.29,28333.0,72.7203,72.8009,72.7114,72.7651,28333.0
2018-06-27 12:30:00,81.28,81.29,81.02,81.02,25323.0,72.7561,72.7651,72.5234,72.5234,25323.0
2018-06-27 13:00:00,81.04,81.08,80.79,80.85,41818.0,72.5413,72.5771,72.3175,72.3712,41818.0
2018-06-27 13:30:00,80.83,80.87,80.66,80.76,128134.0,72.3533,72.3891,72.2012,72.2907,128134.0
2018-06-27 14:00:00,80.76,80.83,80.49,80.49,48398.0,72.2907,72.3533,72.049,72.049,48398.0
2018-06-27 14:30:00,80.49,80.64,80.45,80.54,63107.0,72.049,72.1833,72.0132,72.0937,63107.0
2018-06-27 15:00:00,80.52,80.54,80.34,80.47,148604.0,72.0758,72.0937,71.9147,72.0311,148604.0
2018-06-27 15:30:00,80.46,80.56,80.22,80.23,289947.0,72.0221,72.1116,71.8073,71.8163,289947.0
2018-06-28 09:30:00,80.37,80.74,80.33,80.51,45772.0,71.9416,72.2728,71.9058,72.0669,45772.0
2018-06-28 10:00:00,80.48,80.57,80.34,80.48,56837.0,72.04,72.1206,71.9147,72.04,56837.0
2018-06-28 10:30:00,80.45,80.61,80.34,80.6,132941.0,72.0132,72.1564,71.9147,72.1475,132941.0
2018-06-28 11:00:00,80.6,80.9,80.49,80.84,65278.0,72.1475,72.416,72.049,72.3623,65278.0
2018-06-28 11:30:00,80.85,80.92,80.74,80.86,54435.0,72.3712,72.4339,72.2728,72.3802,54435.0
2018-06-28 12:00:00,80.86,80.88,80.52,80.57,43382.0,72.3802,72.3981,72.0758,72.1206,43382.0
2018-06-28 12:30:00,80.58,80.63,80.44,80.63,42877.0,72.1295,72.1743,72.0042,72.1743,42877.0
2018-06-28 13:00:00,80.63,80.7,80.56,80.7,40141.0,72.1743,72.237,72.1116,72.237,40141.0
2018-06-28 13:30:00,80.69,80.74,80.62,80.66,33271.0,72.228,72.2728,72.1654,72.2012,33271.0
2018-06-28 14:00:00,80.67,80.95,80.65,80.95,45880.0,72.2101,72.4607,72.1922,72.4607,45880.0
2018-06-28 14:30:00,80.95,81.1,80.85,81.1,36295.0,72.4607,72.595,72.3712,72.595,36295.0
2018-06-28 15:00:00,81.11,81.31,81.03,81.15,86800.0,72.604,72.783,72.5324,72.6398,86800.0
2018-06-28 15:30:00,81.16,81.16,81.0,81.03,178647.0,72.6487,72.6487,72.5055,72.5324,178647.0
2018-06-29 09:30:00,81.28,81.65,81.2,81.65,90406.0,72.7561,73.0873,72.6845,73.0873,90406.0
2018-06-29 10:00:00,81.59,81.82,81.43,81.56,55735.0,73.0336,73.2395,72.8904,73.0068,55735.0
2018-06-29 10:30:00,81.57,81.92,81.52,81.84,51289.0,73.0157,73.329,72.971,73.2574,51289.0
2018-06-29 11:00:00,81.85,82.05,81.82,81.99,74391.0,73.2664,73.4454,73.2395,73.3917,74391.0
2018-06-29 11:30:00,81.97,82.12,81.83,82.07,86196.0,73.3738,73.508,73.2485,73.4633,86196.0
2018-06-29 12:00:00,82.05,82.31,82.03,82.19,58847.0,73.4454,73.6781,73.4275,73.5707,58847.0
2018-06-29 12:30:00,82.18,82.18,81.8,82.09,87675.0,73.5618,73.5618,73.2216,73.4812,87675.0
2018-06-29 13:00:00,82.11,82.3,82.11,82.18,37250.0,73.4991,73.6692,73.4991,73.5618,37250.0
2018-06-29 13:30:00,82.18,82.3,82.13,82.23,35431.0,73.5618,73.6692,73.517,73.6065,35431.0
2018-06-29 14:00:00,82.22,82.26,82.17,82.22,72817.0,73.5976,73.6334,73.5528,73.5976,72817.0
2018-06-29 14:30:00,82.22,82.35,82.07,82.32,136090.0,73.5976,73.7139,73.4633,73.6871,136090.0
2018-06-29 15:00:00,82.32,82.41,82.03,82.07,124600.0,73.6871,73.7676,73.4275,73.4633,124600.0
2018-06-29 15:30:00,82.06,82.16,81.9,81.97,517058.0,73.4543,73.5439,73.3111,73.3738,517058.0
2018-07-02 09:30:00,81.61,82.11,81.38,81.86,208091.0,73.0515,73.4991,72.8457,73.2753,208091.0
2018-07-02 10:00:00,81.9,81.9,81.63,81.87,214754.0,73.3111,73.3111,73.0694,73.2843,214754.0
2018-07-02 10:30:00,81.87,82.21,81.8,82.18,111865.0,73.2843,73.5886,73.2216,73.5618,111865.0
2018-07-02 11:00:00,82.19,82.23,81.89,81.95,120584.0,73.5707,73.6065,73.3022,73.3559,120584.0
2018-07-02 11:30:00,81.94,82.08,81.91,81.95,105717.0,73.3469,73.4722,73.3201,73.3559,105717.0
2018-07-02 12:00:00,81.95,81.95,81.74,81.87,89004.0,73.3559,73.3559,73.1679,73.2843,89004.0
2018-07-02 12:30:00,81.87,81.9,81.8,81.84,69347.0,73.2843,73.3111,73.2216,73.2574,69347.0
2018-07-02 13:00:00,81.84,81.85,81.65,81.74,59079.0,73.2574,73.2664,73.0873,73.1679,59079.0
2018-07-02 13:30:00,81.73,82.05,81.71,82.0,69246.0,73.1589,73.4454,73.141,73.4006,69246.0
2018-07-02 14:00:00,82.0,82.19,81.97,82.15,89638.0,73.4006,73.5707,73.3738,73.5349,89638.0
2018-07-02 14:30:00,82.16,82.22,82.02,82.1,89092.0,73.5439,73.5976,73.4185,73.4901,89092.0
2018-07-02 15:00:00,82.1,82.14,81.96,82.13,92858.0,73.4901,73.526,73.3648,73.517,92858.0
2018-07-02 15:30:00,82.13,82.3,81.98,82.22,286712.0,73.517,73.6692,73.3827,73.5976,286712.0
2018-07-03 09:30:00,82.46,83.14,82.27,82.8,110989.0,73.8124,74.4211,73.6423,74.1167,110989.0
2018-07-03 10:00:00,82.83,82.98,82.63,82.73,93542.0,74.1436,74.2779,73.9646,74.0541,93542.0
2018-07-03 10:30:00,82.72,82.92,82.62,82.78,69439.0,74.0451,74.2242,73.9556,74.0988,69439.0
2018-07-03 11:00:00,82.79,82.79,82.58,82.63,84776.0,74.1078,74.1078,73.9198,73.9646,84776.0
2018-07-03 11:30:00,82.63,82.89,82.62,82.76,62075.0,73.9646,74.1973,73.9556,74.0809,62075.0
2018-07-03 12:00:00,82.77,82.9,82.67,82.77,121075.0,74.0899,74.2063,74.0004,74.0899,121075.0
2018-07-03 12:30:00,82.74,82.74,82.38,82.57,301831.0,74.063,74.063,73.7408,73.9109,301831.0
2018-07-05 09:30:00,82.84,82.99,82.44,82.64,134344.0,74.1525,74.2868,73.7945,73.9735,134344.0
2018-07-05 10:00:00,82.65,82.96,82.6,82.9,84490.0,73.9825,74.26,73.9377,74.2063,84490.0
2018-07-05 10:30:00,82.89,82.92,82.59,82.67,61857.0,74.1973,74.2242,73.9288,74.0004,61857.0
2018-07-05 11:00:00,82.67,82.75,82.62,82.62,81059.0,74.0004,74.072,73.9556,73.9556,81059.0
2018-07-05 11:30:00,82.61,82.87,82.6,82.85,38905.0,73.9467,74.1794,73.9377,74.1615,38905.0
2018-07-05 12:00:00,82.85,83.04,82.85,82.92,50011.0,74.1615,74.3316,74.1615,74.2242,50011.0
2018-07-05 12:30:00,82.91,82.92,82.8,82.88,29962.0,74.2152,74.2242,74.1167,74.1883,29962.0
2018-07-05 13:00:00,82.88,82.98,82.87,82.98,53754.0,74.1883,74.2779,74.1794,74.2779,53754.0
2018-07-05 13:30:00,82.98,83.01,82.9,82.99,47542.0,74.2779,74.3047,74.2063,74.2868,47542.0
2018-07-05 14:00:00,83.0,83.17,82.88,83.06,78965.0,74.2958,74.4479,74.1883,74.3495,78965.0
2018-07-05 14:30:00,83.04,83.13,83.02,83.05,55455.0,74.3316,74.4121,74.3137,74.3405,55455.0
2018-07-05 15:00:00,83.04,83.21,83.04,83.19,88471.0,74.3316,74.4837,74.3316,74.4658,88471.0
2018-07-05 15:30:00,83.17,83.37,83.03,83.37,281736.0,74.4479,74.627,74.3226,74.627,281736.0
2018-07-06 09:30:00,83.44,84.23,83.14,84.22,143465.0,74.6896,75.3968,74.4211,75.3878,143465.0
2018-07-06 10:00:00,84.21,84.49,84.03,84.42,187383.0,75.3789,75.6295,75.2177,75.5668,187383.0
2018-07-06 10:30:00,84.45,84.49,84.28,84.49,79641.0,75.5937,75.6295,75.4415,75.6295,79641.0
2018-07-06 11:00:00,84.5,84.65,84.49,84.54,67005.0,75.6385,75.7727,75.6295,75.6743,67005.0
2018-07-06 11:30:00,84.54,84.75,84.54,84.66,79874.0,75.6743,75.8622,75.6743,75.7817,79874.0
2018-07-06 12:00:00,84.67,84.82,84.65,84.72,69663.0,75.7906,75.9249,75.7727,75.8354,69663.0
2018-07-06 12:30:00,84.71,84.71,84.52,84.55,53944.0,75.8264,75.8264,75.6564,75.6832,53944.0
2018-07-06 13:00:00,84.56,84.67,84.55,84.64,45376.0,75.6922,75.7906,75.6832,75.7638,45376.0
2018-07-06 13:30:00,84.64,84.69,84.44,84.45,89739.0,75.7638,75.8085,75.5847,75.5937,89739.0
2018-07-06 14:00:00,84.44,84.46,84.13,84.19,128456.0,75.5847,75.6027,75.3073,75.361,128456.0
2018-07-06 14:30:00,84.17,84.31,84.17,84.26,96494.0,75.3431,75.4684,75.3431,75.4236,96494.0
2018-07-06 15:00:00,84.26,84.36,84.2,84.26,98236.0,75.4236,75.5131,75.3699,75.4236,98236.0
2018-07-06 15:30:00,84.25,84.32,84.04,84.22,213066.0,75.4147,75.4773,75.2267,75.3878,213066.0
2018-07-09 09:30:00,84.46,85.09,84.42,85.06,107382.0,75.6027,76.1666,75.5668,76.1397,107382.0
2018-07-09 10:00:00,85.06,85.12,84.83,84.98,177923.0,76.1397,76.1934,75.9339,76.0681,177923.0
2018-07-09 10:30:00,84.97,85.17,84.9,85.14,100558.0,76.0592,76.2382,75.9965,76.2113,100558.0
2018-07-09 11:00:00,85.17,85.46,85.13,85.43,141723.0,76.2382,76.4978,76.2024,76.4709,141723.0
2018-07-09 11:30:00,85.43,85.54,85.29,85.52,56429.0,76.4709,76.5694,76.3456,76.5515,56429.0
2018-07-09 12:00:00,85.52,85.6,85.48,85.58,47386.0,76.5515,76.6231,76.5157,76.6052,47386.0
2018-07-09 12:30:00,85.57,85.58,85.44,85.45,57101.0,76.5962,76.6052,76.4799,76.4888,57101.0
2018-07-09 13:00:00,85.45,85.46,85.35,85.36,54719.0,76.4888,76.4978,76.3993,76.4083,54719.0
2018-07-09 13:30:00,85.34,85.47,85.34,85.45,42415.0,76.3904,76.5067,76.3904,76.4888,42415.0
2018-07-09 14:00:00,85.45,85.49,85.38,85.49,55401.0,76.4888,76.5246,76.4262,76.5246,55401.0
2018-07-09 14:30:00,85.49,85.64,85.48,85.57,91084.0,76.5246,76.6589,76.5157,76.5962,91084.0
2018-07-09 15:00:00,85.57,85.69,85.55,85.64,105101.0,76.5962,76.7037,76.5783,76.6589,105101.0
2018-07-09 15:30:00,85.63,85.97,85.61,85.89,450235.0,76.65,76.9543,76.6321,76.8827,450235.0
2018-07-10 09:30:00,85.71,85.83,85.39,85.64,235850.0,77.0954,77.2033,76.8075,77.0324,235850.0
2018-07-10 10:00:00,85.65,85.65,85.27,85.38,141019.0,77.0414,77.0414,76.6996,76.7985,141019.0
2018-07-10 10:30:00,85.37,85.45,85.25,85.37,131208.0,76.7895,76.8615,76.6816,76.7895,131208.0
2018-07-10 11:00:00,85.39,85.45,85.33,85.37,109317.0,76.8075,76.8615,76.7535,76.7895,109317.0
2018-07-10 11:30:00,85.37,85.39,85.09,85.3,100023.0,76.7895,76.8075,76.5377,76.7266,100023.0
2018-07-10 12:00:00,85.28,85.38,85.22,85.29,118545.0,76.7086,76.7985,76.6546,76.7176,118545.0
2018-07-10 12:30:00,85.28,85.28,85.11,85.14,66053.0,76.7086,76.7086,76.5557,76.5826,66053.0
2018-07-10 13:00:00,85.14,85.25,85.13,85.17,57922.0,76.5826,76.6816,76.5737,76.6096,57922.0
2018-07-10 13:30:00,85.17,85.24,85.12,85.19,154130.0,76.6096,76.6726,76.5647,76.6276,154130.0
2018-07-10 14:00:00,85.2,85.29,85.19,85.25,56750.0,76.6366,76.7176,76.6276,76.6816,56750.0
2018-07-10 14:30:00,85.26,85.3,85.23,85.29,62737.0,76.6906,76.7266,76.6636,76.7176,62737.0
2018-07-10 15:00:00,85.29,85.29,85.21,85.23,93840.0,76.7176,76.7176,76.6456,76.6636,93840.0
2018-07-10 15:30:00,85.23,85.3,85.13,85.2,520091.0,76.6636,76.7266,76.5737,76.6366,520091.0
2018-07-11 09:30:00,84.9,85.33,84.52,84.89,147158.0,76.3668,76.7535,76.025,76.3578,147158.0
2018-07-11 10:00:00,84.89,85.0,84.86,84.95,110735.0,76.3578,76.4567,76.3308,76.4117,110735.0
2018-07-11 10:30:00,84.93,85.03,84.89,85.03,75519.0,76.3938,76.4837,76.3578,76.4837,75519.0
2018-07-11 11:00:00,85.03,85.13,84.79,84.8,102887.0,76.4837,76.5737,76.2678,76.2768,102887.0
2018-07-11 11:30:00,84.78,84.87,84.72,84.72,78295.0,76.2588,76.3398,76.2049,76.2049,78295.0
2018-07-11 12:00:00,84.72,84.88,84.71,84.81,114672.0,76.2049,76.3488,76.1959,76.2858,114672.0
2018-07-11 12:30:00,84.81,84.9,84.78,84.81,55514.0,76.2858,76.3668,76.2588,76.2858,55514.0
2018-07-11 13:00:00,84.82,84.93,84.81,84.9,100158.0,76.2948,76.3938,76.2858,76.3668,100158.0
2018-07-11 13:30:00,84.88,84.92,84.74,84.75,60926.0,76.3488,76.3848,76.2228,76.2318,60926.0
2018-07-11 14:00:00,84.75,84.84,84.66,84.77,53311.0,76.2318,76.3128,76.1509,76.2498,53311.0
2018-07-11 14:30:00,84.78,84.87,84.77,84.84,53114.0,76.2588,76.3398,76.2498,76.3128,53114.0
2018-07-11 15:00:00,84.84,84.96,84.81,84.84,82039.0,76.3128,76.4207,76.2858,76.3128,82039.0
2018-07-11 15:30:00,84.85,84.98,84.85,84.87,328365.0,76.3218,76.4387,76.3218,76.3398,328365.0
2018-07-12 09:30:00,85.21,85.46,85.03,85.32,67880.0,76.6456,76.8705,76.4837,76.7446,67880.0
2018-07-12 10:00:00,85.35,85.61,85.29,85.41,69111.0,76.7715,77.0054,76.7176,76.8255,69111.0
2018-07-12 10:30:00,85.45,85.5,85.14,85.33,69768.0,76.8615,76.9065,76.5826,76.7535,69768.0
2018-07-12 11:00:00,85.33,85.4,85.3,85.32,37126.0,76.7535,76.8165,76.7266,76.7446,37126.0
2018-07-12 11:30:00,85.33,85.52,85.27,85.5,49882.0,76.7535,76.9245,76.6996,76.9065,49882.0
2018-07-12 12:00:00,85.5,85.55,85.4,85.55,40355.0,76.9065,76.9514,76.8165,76.9514,40355.0
2018-07-12 12:30:00,85.55,85.57,85.37,85.53,49675.0,76.9514,76.9694,76.7895,76.9334,49675.0
2018-07-12 13:00:00,85.55,85.68,85.54,85.68,41847.0,76.9514,77.0684,76.9424,77.0684,41847.0
2018-07-12 13:30:00,85.69,85.71,85.58,85.63,42569.0,77.0774,77.0954,76.9784,77.0234,42569.0
2018-07-12 14:00:00,85.63,85.72,85.58,85.71,49059.0,77.0234,77.1043,76.9784,77.0954,49059.0
2018-07-12 14:30:00,85.7,85.71,85.59,85.64,50137.0,77.0864,77.0954,76.9874,77.0324,50137.0
2018-07-12 15:00:00,85.64,85.84,85.64,85.84,93322.0,77.0324,77.2123,77.0324,77.2123,93322.0
2018-07-12 15:30:00,85.83,85.94,85.8,85.89,322201.0,77.2033,77.3022,77.1763,77.2573,322201.0
2018-07-13 09:30:00,85.74,86.28,85.55,86.09,105766.0,77.1223,77.6081,76.9514,77.4372,105766.0
2018-07-13 10:00:00,86.11,86.17,85.97,86.03,91969.0,77.4552,77.5091,77.3292,77.3832,91969.0
2018-07-13 10:30:00,86.03,86.24,86.0,86.19,67267.0,77.3832,77.5721,77.3562,77.5271,67267.0
2018-07-13 11:00:00,86.2,86.27,86.1,86.21,49607.0,77.5361,77.5991,77.4462,77.5451,49607.0
2018-07-13 11:30:00,86.21,86.26,86.09,86.2,70112.0,77.5451,77.5901,77.4372,77.5361,70112.0
2018-07-13 12:00:00,86.2,86.36,86.14,86.32,58073.0,77.5361,77.68,77.4821,77.644,58073.0
2018-07-13 12:30:00,86.32,86.44,86.25,86.41,62991.0,77.644,77.752,77.5811,77.725,62991.0
2018-07-13 13:00:00,86.41,86.46,86.36,86.45,51433.0,77.725,77.77,77.68,77.761,51433.0
2018-07-13 13:30:00,86.44,86.45,86.33,86.4,60220.0,77.752,77.761,77.653,77.716,60220.0
2018-07-13 14:00:00,86.39,86.53,86.31,86.49,69318.0,77.707,77.8329,77.635,77.797,69318.0
2018-07-13 14:30:00,86.49,86.51,86.39,86.5,55173.0,77.797,77.8149,77.707,77.806,55173.0
2018-07-13 15:00:00,86.51,86.58,86.47,86.58,86879.0,77.8149,77.8779,77.779,77.8779,86879.0
2018-07-13 15:30:00,86.57,86.62,86.5,86.57,303951.0,77.8689,77.9139,77.806,77.8689,303951.0
2018-07-16 09:30:00,86.68,86.98,86.29,86.37,480059.0,77.9679,78.2377,77.6171,77.689,480059.0
2018-07-16 10:00:00,86.34,86.55,86.31,86.51,88726.0,77.662,77.8509,77.635,77.8149,88726.0
2018-07-16 10:30:00,86.51,86.62,86.42,86.5,61548.0,77.8149,77.9139,77.734,77.806,61548.0
2018-07-16 11:00:00,86.51,86.63,86.43,86.63,94874.0,77.8149,77.9229,77.743,77.9229,94874.0
2018-07-16 11:30:00,86.62,86.68,86.6,86.65,41789.0,77.9139,77.9679,77.8959,77.9409,41789.0
2018-07-16 12:00:00,86.65,86.74,86.59,86.69,30609.0,77.9409,78.0218,77.8869,77.9769,30609.0
2018-07-16 12:30:00,86.7,86.77,86.63,86.76,39062.0,77.9859,78.0488,77.9229,78.0398,39062.0
2018-07-16 13:00:00,86.76,86.84,86.72,86.82,72140.0,78.0398,78.1118,78.0038,78.0938,72140.0
2018-07-16 13:30:00,86.81,86.82,86.66,86.69,56450.0,78.0848,78.0938,77.9499,77.9769,56450.0
2018-07-16 14:00:00,86.68,86.74,86.63,86.69,60664.0,77.9679,78.0218,77.9229,77.9769,60664.0
2018-07-16 14:30:00,86.69,86.69,86.6,86.62,64366.0,77.9769,77.9769,77.8959,77.9139,64366.0
2018-07-16 15:00:00,86.62,86.69,86.61,86.65,56073.0,77.9139,77.9769,77.9049,77.9409,56073.0
2018-07-16 15:30:00,86.65,86.79,86.63,86.75,263414.0,77.9409,78.0668,77.9229,78.0308,263414.0
2018-07-17 09:30:00,86.6,86.87,86.43,86.55,51335.0,77.8959,78.1388,77.743,77.8509,51335.0
2018-07-17 10:00:00,86.59,86.7,86.54,86.63,57729.0,77.8869,77.9859,77.8419,77.9229,57729.0
2018-07-17 10:30:00,86.63,86.95,86.63,86.92,35492.0,77.9229,78.2107,77.9229,78.1837,35492.0
2018-07-17 11:00:00,86.93,87.06,86.9,86.95,78758.0,78.1927,78.3097,78.1657,78.2107,78758.0
2018-07-17 11:30:00,86.95,87.02,86.82,87.01,47344.0,78.2107,78.2737,78.0938,78.2647,47344.0
2018-07-17 12:00:00,87.0,87.18,86.98,87.07,21931.0,78.2557,78.4176,78.2377,78.3187,21931.0
2018-07-17 12:30:00,87.07,87.1,86.91,87.03,42776.0,78.3187,78.3456,78.1747,78.2827,42776.0
2018-07-17 13:00:00,87.03,87.17,86.89,86.9,48908.0,78.2827,78.4086,78.1568,78.1657,48908.0
2018-07-17 13:30:00,86.9,86.97,86.86,86.89,54909.0,78.1657,78.2287,78.1298,78.1568,54909.0
2018-07-17 14:00:00,86.89,86.99,86.87,86.97,61286.0,78.1568,78.2467,78.1388,78.2287,61286.0
2018-07-17 14:30:00,86.97,86.97,86.88,86.92,51699.0,78.2287,78.2287,78.1478,78.1837,51699.0
2018-07-17 15:00:00,86.93,87.14,86.92,87.08,68968.0,78.1927,78.3816,78.1837,78.3277,68968.0
2018-07-17 15:30:00,87.08,87.15,86.9,86.94,306357.0,78.3277,78.3906,78.1657,78.2017,306357.0
2018-07-18 09:30:00,86.93,87.14,86.65,86.95,145781.0,78.1927,78.3816,77.9409,78.2107,145781.0
2018-07-18 10:00:00,86.94,87.2,86.92,86.99,94906.0,78.2017,78.4356,78.1837,78.2467,94906.0
2018-07-18 10:30:00,86.98,87.15,86.95,87.14,49353.0,78.2377,78.3906,78.2107,78.3816,49353.0
2018-07-18 11:00:00,87.14,87.25,87.1,87.25,43507.0,78.3816,78.4806,78.3456,78.4806,43507.0
2018-07-18 11:30:00,87.24,87.37,87.21,87.36,45639.0,78.4716,78.5885,78.4446,78.5795,45639.0
2018-07-18 12:00:00,87.38,87.64,87.36,87.59,72650.0,78.5975,78.8314,78.5795,78.7864,72650.0
2018-07-18 12:30:00,87.59,87.6,87.48,87.51,36139.0,78.7864,78.7954,78.6875,78.7144,36139.0
2018-07-18 13:00:00,87.51,87.64,87.44,87.63,38561.0,78.7144,78.8314,78.6515,78.8224,38561.0
2018-07-18 13:30:00,87.62,87.69,87.57,87.69,42396.0,78.8134,78.8763,78.7684,78.8763,42396.0
2018-07-18 14:00:00,87.69,87.71,87.6,87.69,54581.0,78.8763,78.8943,78.7954,78.8763,54581.0
2018-07-18 14:30:00,87.68,87.72,87.64,87.69,56158.0,78.8674,78.9033,78.8314,78.8763,56158.0
2018-07-18 15:00:00,87.68,87.76,87.66,87.68,111092.0,78.8674,78.9393,78.8494,78.8674,111092.0
2018-07-18 15:30:00,87.67,87.76,87.58,87.74,312191.0,78.8584,78.9393,78.7774,78.9213,312191.0
2018-07-19 09:30:00,87.38,87.89,87.22,87.57,128961.0,78.5975,79.0562,78.4536,78.7684,128961.0
2018-07-19 10:00:00,87.58,87.69,87.25,87.31,79080.0,78.7774,78.8763,78.4806,78.5345,79080.0
2018-07-19 10:30:00,87.31,87.6,87.23,87.37,87587.0,78.5345,78.7954,78.4626,78.5885,87587.0
2018-07-19 11:00:00,87.37,87.64,87.35,87.48,89620.0,78.5885,78.8314,78.5705,78.6875,89620.0
2018-07-19 11:30:00,87.5,87.58,87.44,87.53,69657.0,78.7054,78.7774,78.6515,78.7324,69657.0
2018-07-19 12:00:00,87.54,87.57,87.29,87.33,108737.0,78.7414,78.7684,78.5166,78.5525,108737.0
2018-07-19 12:30:00,87.33,87.34,87.19,87.19,83507.0,78.5525,78.5615,78.4266,78.4266,83507.0
2018-07-19 13:00:00,87.19,87.35,87.16,87.27,113017.0,78.4266,78.5705,78.3996,78.4986,113017.0
2018-07-19 13:30:00,87.27,87.39,87.21,87.38,57466.0,78.4986,78.6065,78.4446,78.5975,57466.0
2018-07-19 14:00:00,87.38,87.44,87.33,87.42,79255.0,78.5975,78.6515,78.5525,78.6335,79255.0
2018-07-19 14:30:00,87.42,87.43,87.24,87.28,113434.0,78.6335,78.6425,78.4716,78.5076,113434.0
2018-07-19 15:00:00,87.29,87.34,87.19,87.28,107296.0,78.5166,78.5615,78.4266,78.5076,107296.0
2018-07-19 15:30:00,87.27,87.3,87.06,87.12,380101.0,78.4986,78.5255,78.3097,78.3636,380101.0
2018-07-20 09:30:00,87.08,87.38,87.0,87.17,170656.0,78.3277,78.5975,78.2557,78.4086,170656.0
2018-07-20 10:00:00,87.18,87.47,87.09,87.46,64968.0,78.4176,78.6785,78.3367,78.6695,64968.0
2018-07-20 10:30:00,87.46,87.5,87.19,87.23,53672.0,78.6695,78.7054,78.4266,78.4626,53672.0
2018-07-20 11:00:00,87.23,87.41,87.22,87.36,59442.0,78.4626,78.6245,78.4536,78.5795,59442.0
2018-07-20 11:30:00,87.37,87.49,87.36,87.43,59965.0,78.5885,78.6964,78.5795,78.6425,59965.0
2018-07-20 12:00:00,87.43,87.62,87.43,87.59,38073.0,78.6425,78.8134,78.6425,78.7864,38073.0
2018-07-20 12:30:00,87.59,87.61,87.53,87.59,33354.0,78.7864,78.8044,78.7324,78.7864,33354.0
2018-07-20 13:00:00,87.59,87.67,87.58,87.61,29686.0,78.7864,78.8584,78.7774,78.8044,29686.0
2018-07-20 13:30:00,87.59,87.67,87.57,87.65,33648.0,78.7864,78.8584,78.7684,78.8404,33648.0
2018-07-20 14:00:00,87.65,87.7,87.54,87.56,39861.0,78.8404,78.8853,78.7414,78.7594,39861.0
2018-07-20 14:30:00,87.56,87.57,87.48,87.56,39026.0,78.7594,78.7684,78.6875,78.7594,39026.0
2018-07-20 15:00:00,87.56,87.57,87.42,87.47,120476.0,78.7594,78.7684,78.6335,78.6785,120476.0
2018-07-20 15:30:00,87.48,87.55,87.46,87.48,233813.0,78.6875,78.7504,78.6695,78.6875,233813.0
2018-07-23 09:30:00,87.5,87.7,87.26,87.55,111241.0,78.7054,78.8853,78.4896,78.7504,111241.0
2018-07-23 10:00:00,87.57,87.68,87.43,87.45,72664.0,78.7684,78.8674,78.6425,78.6605,72664.0
2018-07-23 10:30:00,87.45,87.45,87.3,87.31,105954.0,78.6605,78.6605,78.5255,78.5345,105954.0
2018-07-23 11:00:00,87.31,87.62,87.27,87.52,119113.0,78.5345,78.8134,78.4986,78.7234,119113.0
2018-07-23 11:30:00,87.53,87.53,87.33,87.4,189025.0,78.7324,78.7324,78.5525,78.6155,189025.0
2018-07-23 12:00:00,87.4,87.4,87.26,87.31,78477.0,78.6155,78.6155,78.4896,78.5345,78477.0
2018-07-23 12:30:00,87.31,87.43,87.3,87.41,70599.0,78.5345,78.6425,78.5255,78.6245,70599.0
2018-07-23 13:00:00,87.41,87.42,87.34,87.4,55602.0,78.6245,78.6335,78.5615,78.6155,55602.0
2018-07-23 13:30:00,87.41,87.46,87.35,87.46,64585.0,78.6245,78.6695,78.5705,78.6695,64585.0
2018-07-23 14:00:00,87.46,87.48,87.32,87.34,74736.0,78.6695,78.6875,78.5435,78.5615,74736.0
2018-07-23 14:30:00,87.34,87.5,87.29,87.47,62296.0,78.5615,78.7054,78.5166,78.6785,62296.0
2018-07-23 15:00:00,87.47,87.6,87.47,87.5,99293.0,78.6785,78.7954,78.6785,78.7054,99293.0
2018-07-23 15:30:00,87.5,87.5,87.4,87.45,269821.0,78.7054,78.7054,78.6155,78.6605,269821.0
2018-07-24 09:30:00,87.03,87.72,87.03,87.28,183207.0,78.2827,78.9033,78.2827,78.5076,183207.0
2018-07-24 10:00:00,87.28,87.41,87.23,87.37,225349.0,78.5076,78.6245,78.4626,78.5885,225349.0
2018-07-24 10:30:00,87.38,87.58,87.3,87.55,218381.0,78.5975,78.7774,78.5255,78.7504,218381.0
2018-07-24 11:00:00,87.55,87.57,87.15,87.4,180060.0,78.7504,78.7684,78.3906,78.6155,180060.0
2018-07-24 11:30:00,87.4,87.62,87.37,87.42,178106.0,78.6155,78.8134,78.5885,78.6335,178106.0
2018-07-24 12:00:00,87.41,87.56,87.39,87.53,97362.0,78.6245,78.7594,78.6065,78.7324,97362.0
2018-07-24 12:30:00,87.53,87.69,87.5,87.58,110777.0,78.7324,78.8763,78.7054,78.7774,110777.0
2018-07-24 13:00:00,87.57,87.66,87.39,87.46,93300.0,78.7684,78.8494,78.6065,78.6695,93300.0
2018-07-24 13:30:00,87.47,87.48,87.24,87.27,125034.0,78.6785,78.6875,78.4716,78.4986,125034.0
2018-07-24 14:00:00,87.27,87.27,87.06,87.06,134487.0,78.4986,78.4986,78.3097,78.3097,134487.0
2018-07-24 14:30:00,87.06,87.14,86.98,87.08,158695.0,78.3097,78.3816,78.2377,78.3277,158695.0
2018-07-24 15:00:00,87.07,87.15,86.97,87.0,161107.0,78.3187,78.3906,78.2287,78.2557,161107.0
2018-07-24 15:30:00,87.0,87.2,86.99,87.09,496043.0,78.2557,78.4356,78.2467,78.3367,496043.0
2018-07-25 09:30:00,86.73,87.13,86.44,86.99,209767.0,78.0128,78.3726,77.752,78.2467,209767.0
2018-07-25 10:00:00,86.98,87.16,86.97,87.04,127451.0,78.2377,78.3996,78.2287,78.2917,127451.0
2018-07-25 10:30:00,87.06,87.19,86.97,87.03,105547.0,78.3097,78.4266,78.2287,78.2827,105547.0
2018-07-25 11:00:00,87.06,87.06,86.85,86.88,83176.0,78.3097,78.3097,78.1208,78.1478,83176.0
2018-07-25 11:30:00,86.89,87.06,86.83,87.04,166484.0,78.1568,78.3097,78.1028,78.2917,166484.0
2018-07-25 12:00:00,87.05,87.06,86.89,87.01,144336.0,78.3007,78.3097,78.1568,78.2647,144336.0
2018-07-25 12:30:00,87.0,87.06,86.91,86.98,67832.0,78.2557,78.3097,78.1747,78.2377,67832.0
2018-07-25 13:00:00,86.98,87.01,86.91,86.91,63513.0,78.2377,78.2647,78.1747,78.1747,63513.0
2018-07-25 13:30:00,86.92,87.01,86.9,87.0,75161.0,78.1837,78.2647,78.1657,78.2557,75161.0
2018-07-25 14:00:00,86.99,87.11,86.99,87.1,140580.0,78.2467,78.3546,78.2467,78.3456,140580.0
2018-07-25 14:30:00,87.09,87.1,86.78,86.94,136852.0,78.3367,78.3456,78.0578,78.2017,136852.0
2018-07-25 15:00:00,86.94,87.11,86.93,87.05,167707.0,78.2017,78.3546,78.1927,78.3007,167707.0
2018-07-25 15:30:00,87.05,87.74,87.02,87.56,532173.0,78.3007,78.9213,78.2737,78.7594,532173.0
2018-07-26 09:30:00,87.24,87.25,85.21,85.95,558372.0,78.4716,78.4806,76.6456,77.3112,558372.0
2018-07-26 10:00:00,85.97,86.07,85.73,85.86,246394.0,77.3292,77.4192,77.1133,77.2303,246394.0
2018-07-26 10:30:00,85.88,85.88,84.96,85.28,271075.0,77.2483,77.2483,76.4207,76.7086,271075.0
2018-07-26 11:00:00,85.28,85.67,85.17,85.61,211006.0,76.7086,77.0594,76.6096,77.0054,211006.0
2018-07-26 11:30:00,85.6,86.12,85.6,86.12,181950.0,76.9964,77.4641,76.9964,77.4641,181950.0
2018-07-26 12:00:00,86.13,86.28,86.0,86.12,173952.0,77.4731,77.6081,77.3562,77.4641,173952.0
2018-07-26 12:30:00,86.14,86.15,83.61,85.44,596620.0,77.4821,77.4911,75.2064,76.8525,596620.0
2018-07-26 13:00:00,85.44,85.87,85.44,85.85,162102.0,76.8525,77.2393,76.8525,77.2213,162102.0
2018-07-26 13:30:00,85.85,85.92,85.66,85.7,98930.0,77.2213,77.2842,77.0504,77.0864,98930.0
2018-07-26 14:00:00,85.72,85.78,85.41,85.71,135701.0,77.1043,77.1583,76.8255,77.0954,135701.0
2018-07-26 14:30:00,85.72,85.97,85.66,85.73,168326.0,77.1043,77.3292,77.0504,77.1133,168326.0
2018-07-26 15:00:00,85.73,85.73,85.34,85.62,252002.0,77.1133,77.1133,76.7625,77.0144,252002.0
2018-07-26 15:30:00,85.62,85.8,85.42,85.5,629115.0,77.0144,77.1763,76.8345,76.9065,629115.0
2018-07-27 09:30:00,85.22,85.59,84.62,85.0,296326.0,76.6546,76.9874,76.1149,76.4567,296326.0
2018-07-27 10:00:00,85.05,85.51,85.02,85.1,179947.0,76.5017,76.9155,76.4747,76.5467,179947.0
2018-07-27 10:30:00,85.11,85.39,85.09,85.33,145214.0,76.5557,76.8075,76.5377,76.7535,145214.0
2018-07-27 11:00:00,85.32,85.33,84.93,85.0,81702.0,76.7446,76.7535,76.3938,76.4567,81702.0
2018-07-27 11:30:00,84.99,84.99,84.79,84.85,78299.0,76.4477,76.4477,76.2678,76.3218,78299.0
2018-07-27 12:00:00,84.85,84.85,84.7,84.77,52680.0,76.3218,76.3218,76.1869,76.2498,52680.0
2018-07-27 12:30:00,84.77,84.77,84.4,84.43,138352.0,76.2498,76.2498,75.917,75.944,138352.0
2018-07-27 13:00:00,84.43,84.52,84.32,84.42,77511.0,75.944,76.025,75.8451,75.935,77511.0
2018-07-27 13:30:00,84.43,84.55,84.36,84.52,56693.0,75.944,76.0519,75.881,76.025,56693.0
2018-07-27 14:00:00,84.5,84.56,84.44,84.47,54031.0,76.007,76.0609,75.953,75.98,54031.0
2018-07-27 14:30:00,84.46,84.49,84.38,84.42,56047.0,75.971,75.998,75.899,75.935,56047.0
2018-07-27 15:00:00,84.42,84.53,84.42,84.45,99527.0,75.935,76.034,75.935,75.962,99527.0
2018-07-27 15:30:00,84.46,84.48,84.23,84.26,453172.0,75.971,75.989,75.7641,75.7911,453172.0
2018-07-30 09:30:00,84.3,84.75,84.16,84.75,132586.0,75.8271,76.2318,75.7011,76.2318,132586.0
2018-07-30 10:00:00,84.76,84.79,84.44,84.74,146893.0,76.2408,76.2678,75.953,76.2228,146893.0
2018-07-30 10:30:00,84.75,84.75,84.52,84.55,118371.0,76.2318,76.2318,76.025,76.0519,118371.0
2018-07-30 11:00:00,84.53,84.73,84.47,84.69,65014.0,76.034,76.2139,75.98,76.1779,65014.0
2018-07-30 11:30:00,84.69,84.76,84.57,84.57,105194.0,76.1779,76.2408,76.0699,76.0699,105194.0
2018-07-30 12:00:00,84.55,84.55,84.34,84.4,45164.0,76.0519,76.0519,75.8631,75.917,45164.0
2018-07-30 12:30:00,84.4,84.46,84.33,84.42,50597.0,75.917,75.971,75.8541,75.935,50597.0
2018-07-30 13:00:00,84.41,84.42,84.31,84.4,48793.0,75.926,75.935,75.8361,75.917,48793.0
2018-07-30 13:30:00,84.42,84.51,84.41,84.48,37856.0,75.935,76.016,75.926,75.989,37856.0
2018-07-30 14:00:00,84.48,84.5,84.32,84.32,67163.0,75.989,76.007,75.8451,75.8451,67163.0
2018-07-30 14:30:00,84.32,84.38,84.15,84.2,73569.0,75.8451,75.899,75.6921,75.7371,73569.0
2018-07-30 15:00:00,84.2,84.2,83.96,84.04,82724.0,75.7371,75.7371,75.5212,75.5932,82724.0
2018-07-30 15:30:00,84.04,84.13,83.99,84.09,259255.0,75.5932,75.6742,75.5482,75.6382,259255.0
2018-07-31 09:30:00,84.18,84.22,83.94,83.98,48883.0,75.7191,75.7551,75.5033,75.5392,48883.0
2018-07-31 10:00:00,83.96,84.0,83.62,83.72,58895.0,75.5212,75.5572,75.2154,75.3054,58895.0
2018-07-31 10:30:00,83.73,83.77,83.48,83.51,94017.0,75.3144,75.3503,75.0895,75.1165,94017.0
2018-07-31 11:00:00,83.5,83.59,83.28,83.3,64680.0,75.1075,75.1884,74.9096,74.9276,64680.0
2018-07-31 11:30:00,83.31,83.41,83.25,83.32,105278.0,74.9366,75.0265,74.8826,74.9456,105278.0
2018-07-31 12:00:00,83.32,83.45,83.29,83.43,125421.0,74.9456,75.0625,74.9186,75.0445,125421.0
2018-07-31 12:30:00,83.43,83.51,83.37,83.41,64276.0,75.0445,75.1165,74.9905,75.0265,64276.0
2018-07-31 13:00:00,83.4,83.45,83.33,83.44,65115.0,75.0175,75.0625,74.9546,75.0535,65115.0
2018-07-31 13:30:00,83.44,83.51,83.42,83.46,71442.0,75.0535,75.1165,75.0355,75.0715,71442.0
2018-07-31 14:00:00,83.45,83.47,83.33,83.43,76711.0,75.0625,75.0805,74.9546,75.0445,76711.0
2018-07-31 14:30:00,83.42,83.5,83.34,83.34,161861.0,75.0355,75.1075,74.9636,74.9636,161861.0
2018-07-31 15:00:00,83.36,83.41,83.12,83.19,172690.0,74.9816,75.0265,74.7657,74.8286,172690.0
2018-07-31 15:30:00,83.19,83.43,83.11,83.35,451796.0,74.8286,75.0445,74.7567,74.9726,451796.0
2018-08-01 09:30:00,83.38,83.95,83.38,83.95,124023.0,74.9995,75.5123,74.9995,75.5123,124023.0
2018-08-01 10:00:00,83.88,83.91,83.48,83.54,87985.0,75.4493,75.4763,75.0895,75.1435,87985.0
2018-08-01 10:30:00,83.54,83.67,83.37,83.44,70515.0,75.1435,75.2604,74.9905,75.0535,70515.0
2018-08-01 11:00:00,83.43,83.43,83.05,83.12,139782.0,75.0445,75.0445,74.7027,74.7657,139782.0
2018-08-01 11:30:00,83.1,83.21,82.93,83.15,75225.0,74.7477,74.8466,74.5948,74.7927,75225.0
2018-08-01 12:00:00,83.15,83.17,82.99,83.02,76717.0,74.7927,74.8106,74.6487,74.6757,76717.0
2018-08-01 12:30:00,83.02,83.2,82.97,83.19,137390.0,74.6757,74.8376,74.6308,74.8286,137390.0
2018-08-01 13:00:00,83.19,83.23,83.08,83.08,88137.0,74.8286,74.8646,74.7297,74.7297,88137.0
2018-08-01 13:30:00,83.07,83.1,82.88,82.99,66944.0,74.7207,74.7477,74.5498,74.6487,66944.0
2018-08-01 14:00:00,82.98,83.02,82.84,82.92,119948.0,74.6397,74.6757,74.5138,74.5858,119948.0
2018-08-01 14:30:00,82.95,83.13,82.94,83.09,118064.0,74.6128,74.7747,74.6038,74.7387,118064.0
2018-08-01 15:00:00,83.09,83.11,82.87,83.01,153861.0,74.7387,74.7567,74.5408,74.6667,153861.0
2018-08-01 15:30:00,83.02,83.12,82.98,83.02,254693.0,74.6757,74.7657,74.6397,74.6757,254693.0
2018-08-02 09:30:00,82.76,82.92,82.33,82.9,315431.0,74.4419,74.5858,74.0551,74.5678,315431.0
2018-08-02 10:00:00,82.99,83.28,82.91,82.95,146018.0,74.6487,74.9096,74.5768,74.6128,146018.0
2018-08-02 10:30:00,82.93,83.0,82.52,82.67,75943.0,74.5948,74.6577,74.226,74.3609,75943.0
2018-08-02 11:00:00,82.69,82.81,82.66,82.77,60137.0,74.3789,74.4868,74.3519,74.4509,60137.0
2018-08-02 11:30:00,82.76,82.97,82.73,82.89,60210.0,74.4419,74.6308,74.4149,74.5588,60210.0
2018-08-02 12:00:00,82.9,82.99,82.73,82.94,125784.0,74.5678,74.6487,74.4149,74.6038,125784.0
2018-08-02 12:30:00,82.94,83.07,82.84,83.04,29689.0,74.6038,74.7207,74.5138,74.6937,29689.0
2018-08-02 13:00:00,83.04,83.05,82.94,82.97,34500.0,74.6937,74.7027,74.6038,74.6308,34500.0
2018-08-02 13:30:00,82.97,83.08,82.97,83.01,39255.0,74.6308,74.7297,74.6308,74.6667,39255.0
2018-08-02 14:00:00,83.02,83.16,82.98,83.04,86013.0,74.6757,74.8017,74.6397,74.6937,86013.0
2018-08-02 14:30:00,83.04,83.04,82.93,83.01,41711.0,74.6937,74.6937,74.5948,74.6667,41711.0
2018-08-02 15:00:00,83.02,83.02,82.83,82.86,135086.0,74.6757,74.6757,74.5048,74.5318,135086.0
2018-08-02 15:30:00,82.86,82.92,82.73,82.83,308678.0,74.5318,74.5858,74.4149,74.5048,308678.0
2018-08-03 09:30:00,82.72,82.88,82.5,82.53,67993.0,74.4059,74.5498,74.208,74.235,67993.0
2018-08-03 10:00:00,82.56,82.68,82.48,82.65,47231.0,74.262,74.3699,74.19,74.3429,47231.0
2018-08-03 10:30:00,82.65,82.81,82.62,82.63,62098.0,74.3429,74.4868,74.3159,74.3249,62098.0
2018-08-03 11:00:00,82.61,82.8,82.61,82.79,42432.0,74.3069,74.4778,74.3069,74.4688,42432.0
2018-08-03 11:30:00,82.78,82.79,82.57,82.57,71437.0,74.4598,74.4688,74.271,74.271,71437.0
2018-08-03 12:00:00,82.57,82.71,82.55,82.68,55220.0,74.271,74.3969,74.253,74.3699,55220.0
2018-08-03 12:30:00,82.69,82.71,82.63,82.68,36459.0,74.3789,74.3969,74.3249,74.3699,36459.0
2018-08-03 13:00:00,82.68,82.73,82.65,82.66,37553.0,74.3699,74.4149,74.3429,74.3519,37553.0
2018-08-03 13:30:00,82.67,82.7,82.62,82.68,36096.0,74.3609,74.3879,74.3159,74.3699,36096.0
2018-08-03 14:00:00,82.7,82.74,82.66,82.74,69511.0,74.3879,74.4239,74.3519,74.4239,69511.0
2018-08-03 14:30:00,82.74,82.77,82.67,82.72,56850.0,74.4239,74.4509,74.3609,74.4059,56850.0
2018-08-03 15:00:00,82.72,83.0,82.67,82.92,192903.0,74.4059,74.6577,74.3609,74.5858,192903.0
2018-08-03 15:30:00,82.91,83.18,82.89,83.14,247612.0,74.5768,74.8196,74.5588,74.7837,247612.0
2018-08-06 09:30:00,83.08,83.18,82.9,83.03,124448.0,74.7297,74.8196,74.5678,74.6847,124448.0
2018-08-06 10:00:00,83.01,83.11,82.9,82.91,94572.0,74.6667,74.7567,74.5678,74.5768,94572.0
2018-08-06 10:30:00,82.9,83.18,82.9,83.18,30595.0,74.5678,74.8196,74.5678,74.8196,30595.0
2018-08-06 11:00:00,83.19,83.25,83.11,83.18,34219.0,74.8286,74.8826,74.7567,74.8196,34219.0
2018-08-06 11:30:00,83.19,83.2,83.01,83.07,99836.0,74.8286,74.8376,74.6667,74.7207,99836.0
2018-08-06 12:00:00,83.07,83.15,83.02,83.13,106431.0,74.7207,74.7927,74.6757,74.7747,106431.0
2018-08-06 12:30:00,83.15,83.3,83.14,83.19,59519.0,74.7927,74.9276,74.7837,74.8286,59519.0
2018-08-06 13:00:00,83.19,83.28,83.14,83.16,64616.0,74.8286,74.9096,74.7837,74.8017,64616.0
2018-08-06 13:30:00,83.16,83.16,83.09,83.14,50583.0,74.8017,74.8017,74.7387,74.7837,50583.0
2018-08-06 14:00:00,83.14,83.23,83.09,83.22,63002.0,74.7837,74.8646,74.7387,74.8556,63002.0
2018-08-06 14:30:00,83.21,83.39,83.21,83.31,73249.0,74.8466,75.0085,74.8466,74.9366,73249.0
2018-08-06 15:00:00,83.31,83.43,83.28,83.43,94926.0,74.9366,75.0445,74.9096,75.0445,94926.0
2018-08-06 15:30:00,83.43,83.54,83.4,83.48,265297.0,75.0445,75.1435,75.0175,75.0895,265297.0
2018-08-07 09:30:00,83.61,83.8,83.42,83.74,73590.0,75.2064,75.3773,75.0355,75.3234,73590.0
2018-08-07 10:00:00,83.75,83.85,83.7,83.8,191941.0,75.3324,75.4223,75.2874,75.3773,191941.0
2018-08-07 10:30:00,83.78,84.14,83.78,83.84,70676.0,75.3593,75.6832,75.3593,75.4133,70676.0
2018-08-07 11:00:00,83.86,83.89,83.74,83.75,52723.0,75.4313,75.4583,75.3234,75.3324,52723.0
2018-08-07 11:30:00,83.75,83.92,83.68,83.73,61375.0,75.3324,75.4853,75.2694,75.3144,61375.0
2018-08-07 12:00:00,83.74,83.75,83.65,83.69,44605.0,75.3234,75.3324,75.2424,75.2784,44605.0
2018-08-07 12:30:00,83.68,83.68,83.56,83.62,47738.0,75.2694,75.2694,75.1614,75.2154,47738.0
2018-08-07 13:00:00,83.62,83.71,83.61,83.69,49277.0,75.2154,75.2964,75.2064,75.2784,49277.0
2018-08-07 13:30:00,83.69,83.77,83.64,83.76,56273.0,75.2784,75.3503,75.2334,75.3413,56273.0
2018-08-07 14:00:00,83.77,83.83,83.7,83.79,54235.0,75.3503,75.4043,75.2874,75.3683,54235.0
2018-08-07 14:30:00,83.79,83.87,83.78,83.81,47759.0,75.3683,75.4403,75.3593,75.3863,47759.0
2018-08-07 15:00:00,83.82,83.86,83.79,83.84,57079.0,75.3953,75.4313,75.3683,75.4133,57079.0
2018-08-07 15:30:00,83.84,83.84,83.65,83.74,202015.0,75.4133,75.4133,75.2424,75.3234,202015.0
2018-08-08 09:30:00,83.69,83.81,83.38,83.68,48876.0,75.2784,75.3863,74.9995,75.2694,48876.0
2018-08-08 10:00:00,83.67,83.71,83.55,83.57,49353.0,75.2604,75.2964,75.1525,75.1704,49353.0
2018-08-08 10:30:00,83.58,83.69,83.51,83.67,45322.0,75.1794,75.2784,75.1165,75.2604,45322.0
2018-08-08 11:00:00,83.68,84.12,83.68,84.06,181367.0,75.2694,75.6652,75.2694,75.6112,181367.0
2018-08-08 11:30:00,84.06,84.2,83.8,83.86,243306.0,75.6112,75.7371,75.3773,75.4313,243306.0
2018-08-08 12:00:00,83.87,83.97,83.83,83.86,46587.0,75.4403,75.5302,75.4043,75.4313,46587.0
2018-08-08 12:30:00,83.84,83.97,83.82,83.89,35048.0,75.4133,75.5302,75.3953,75.4583,35048.0
2018-08-08 13:00:00,83.89,83.9,83.82,83.83,30021.0,75.4583,75.4673,75.3953,75.4043,30021.0
2018-08-08 13:30:00,83.84,83.94,83.77,83.94,51260.0,75.4133,75.5033,75.3503,75.5033,51260.0
2018-08-08 14:00:00,83.94,84.07,83.91,84.06,79698.0,75.5033,75.6202,75.4763,75.6112,79698.0
2018-08-08 14:30:00,84.05,84.06,83.98,84.01,55392.0,75.6022,75.6112,75.5392,75.5662,55392.0
2018-08-08 15:00:00,84.01,84.23,83.99,84.18,350910.0,75.5662,75.7641,75.5482,75.7191,350910.0
2018-08-08 15:30:00,84.18,84.27,83.96,83.99,314600.0,75.7191,75.8001,75.5212,75.5482,314600.0
2018-08-09 09:30:00,84.0,84.21,83.81,84.08,55217.0,75.5572,75.7461,75.3863,75.6292,55217.0
2018-08-09 10:00:00,84.07,84.11,83.93,84.03,82923.0,75.6202,75.6562,75.4943,75.5842,82923.0
2018-08-09 10:30:00,84.03,84.15,83.95,84.1,112070.0,75.5842,75.6921,75.5123,75.6472,112070.0
2018-08-09 11:00:00,84.1,84.29,84.1,84.25,76176.0,75.6472,75.8181,75.6472,75.7821,76176.0
2018-08-09 11:30:00,84.24,84.27,84.07,84.07,156248.0,75.7731,75.8001,75.6202,75.6202,156248.0
2018-08-09 12:00:00,84.08,84.19,84.05,84.16,40316.0,75.6292,75.7281,75.6022,75.7011,40316.0
2018-08-09 12:30:00,84.16,84.22,84.15,84.2,31374.0,75.7011,75.7551,75.6921,75.7371,31374.0
2018-08-09 13:00:00,84.2,84.25,84.17,84.2,53234.0,75.7371,75.7821,75.7101,75.7371,53234.0
2018-08-09 13:30:00,84.2,84.28,84.18,84.21,105950.0,75.7371,75.8091,75.7191,75.7461,105950.0
2018-08-09 14:00:00,84.19,84.25,84.16,84.21,128876.0,75.7281,75.7821,75.7011,75.7461,128876.0
2018-08-09 14:30:00,84.22,84.29,84.15,84.15,151395.0,75.7551,75.8181,75.6921,75.6921,151395.0
2018-08-09 15:00:00,84.14,84.26,84.08,84.13,206242.0,75.6832,75.7911,75.6292,75.6742,206242.0
2018-08-09 15:30:00,84.13,84.14,83.99,84.01,134856.0,75.6742,75.6832,75.5482,75.5662,134856.0
2018-08-10 09:30:00,83.46,83.63,83.1,83.48,133760.0,75.0715,75.2244,74.7477,75.0895,133760.0
2018-08-10 10:00:00,83.47,83.53,83.13,83.13,120387.0,75.0805,75.1345,74.7747,74.7747,120387.0
2018-08-10 10:30:00,83.14,83.39,83.12,83.26,74037.0,74.7837,75.0085,74.7657,74.8916,74037.0
2018-08-10 11:00:00,83.24,83.35,83.18,83.24,46158.0,74.8736,74.9726,74.8196,74.8736,46158.0
2018-08-10 11:30:00,83.23,83.32,83.15,83.15,41728.0,74.8646,74.9456,74.7927,74.7927,41728.0
2018-08-10 12:00:00,83.16,83.17,82.94,83.02,120175.0,74.8017,74.8106,74.6038,74.6757,120175.0
2018-08-10 12:30:00,83.03,83.06,82.89,83.02,50748.0,74.6847,74.7117,74.5588,74.6757,50748.0
2018-08-10 13:00:00,83.02,83.04,82.91,82.95,48811.0,74.6757,74.6937,74.5768,74.6128,48811.0
2018-08-10 13:30:00,82.95,82.96,82.78,82.79,53937.0,74.6128,74.6218,74.4598,74.4688,53937.0
2018-08-10 14:00:00,82.8,83.01,82.79,82.91,48694.0,74.4778,74.6667,74.4688,74.5768,48694.0
2018-08-10 14:30:00,82.92,83.01,82.91,82.94,51509.0,74.5858,74.6667,74.5768,74.6038,51509.0
2018-08-10 15:00:00,82.93,83.24,82.86,83.15,62584.0,74.5948,74.8736,74.5318,74.7927,62584.0
2018-08-10 15:30:00,83.15,83.19,82.97,83.01,243603.0,74.7927,74.8286,74.6308,74.6667,243603.0
2018-08-13 09:30:00,83.16,83.44,83.0,83.37,37467.0,74.8017,75.0535,74.6577,74.9905,37467.0
2018-08-13 10:00:00,83.38,83.4,83.06,83.2,63030.0,74.9995,75.0175,74.7117,74.8376,63030.0
2018-08-13 10:30:00,83.2,83.3,83.04,83.05,60403.0,74.8376,74.9276,74.6937,74.7027,60403.0
2018-08-13 11:00:00,83.06,83.12,82.69,82.69,51420.0,74.7117,74.7657,74.3789,74.3789,51420.0
2018-08-13 11:30:00,82.68,82.83,82.49,82.49,215237.0,74.3699,74.5048,74.199,74.199,215237.0
2018-08-13 12:00:00,82.48,82.48,82.26,82.28,80659.0,74.19,74.19,73.9921,74.0101,80659.0
2018-08-13 12:30:00,82.27,82.33,82.16,82.3,45860.0,74.0011,74.0551,73.9022,74.0281,45860.0
2018-08-13 13:00:00,82.29,82.44,82.15,82.43,36819.0,74.0191,74.154,73.8932,74.145,36819.0
2018-08-13 13:30:00,82.44,82.49,82.37,82.37,54213.0,74.154,74.199,74.0911,74.0911,54213.0
2018-08-13 14:00:00,82.37,82.63,82.37,82.62,46429.0,74.0911,74.3249,74.0911,74.3159,46429.0
2018-08-13 14:30:00,82.63,82.63,82.39,82.4,53612.0,74.3249,74.3249,74.109,74.118,53612.0
2018-08-13 15:00:00,82.39,82.57,82.36,82.38,76237.0,74.109,74.271,74.0821,74.1001,76237.0
2018-08-13 15:30:00,82.38,82.46,82.29,82.38,153017.0,74.1001,74.172,74.0191,74.1001,153017.0
2018-08-14 09:30:00,82.51,82.87,82.42,82.42,92714.0,74.217,74.5408,74.136,74.136,92714.0
2018-08-14 10:00:00,82.44,82.57,82.3,82.57,93817.0,74.154,74.271,74.0281,74.271,93817.0
2018-08-14 10:30:00,82.57,82.83,82.53,82.75,81369.0,74.271,74.5048,74.235,74.4329,81369.0
2018-08-14 11:00:00,82.75,82.93,82.72,82.88,79376.0,74.4329,74.5948,74.4059,74.5498,79376.0
2018-08-14 11:30:00,82.88,83.04,82.88,82.94,151920.0,74.5498,74.6937,74.5498,74.6038,151920.0
2018-08-14 12:00:00,82.93,83.06,82.91,82.95,56856.0,74.5948,74.7117,74.5768,74.6128,56856.0
2018-08-14 12:30:00,82.96,83.05,82.92,82.93,35783.0,74.6218,74.7027,74.5858,74.5948,35783.0
2018-08-14 13:00:00,82.94,83.05,82.93,83.05,55468.0,74.6038,74.7027,74.5948,74.7027,55468.0
2018-08-14 13:30:00,83.05,83.25,83.05,83.24,55587.0,74.7027,74.8826,74.7027,74.8736,55587.0
2018-08-14 14:00:00,83.24,83.28,83.03,83.05,60626.0,74.8736,74.9096,74.6847,74.7027,60626.0
2018-08-14 14:30:00,83.05,83.1,82.89,82.97,57469.0,74.7027,74.7477,74.5588,74.6308,57469.0
2018-08-14 15:00:00,82.97,83.03,82.8,82.92,79381.0,74.6308,74.6847,74.4778,74.5858,79381.0
2018-08-14 15:30:00,82.91,82.95,82.68,82.77,293675.0,74.5768,74.6128,74.3699,74.4509,293675.0
2018-08-15 09:30:00,82.44,82.68,82.13,82.4,88653.0,74.154,74.3699,73.8752,74.118,88653.0
2018-08-15 10:00:00,82.38,82.51,82.06,82.2,107107.0,74.1001,74.217,73.8122,73.9381,107107.0
2018-08-15 10:30:00,82.22,82.47,82.19,82.27,65745.0,73.9561,74.181,73.9291,74.0011,65745.0
2018-08-15 11:00:00,82.27,82.68,82.25,82.59,90032.0,74.0011,74.3699,73.9831,74.2889,90032.0
2018-08-15 11:30:00,82.59,82.64,82.38,82.42,79303.0,74.2889,74.3339,74.1001,74.136,79303.0
2018-08-15 12:00:00,82.42,82.72,82.42,82.72,149603.0,74.136,74.4059,74.136,74.4059,149603.0
2018-08-15 12:30:00,82.72,82.85,82.69,82.83,204634.0,74.4059,74.5228,74.3789,74.5048,204634.0
2018-08-15 13:00:00,82.83,82.96,82.77,82.86,121829.0,74.5048,74.6218,74.4509,74.5318,121829.0
2018-08-15 13:30:00,82.85,82.85,82.64,82.67,98935.0,74.5228,74.5228,74.3339,74.3609,98935.0
2018-08-15 14:00:00,82.68,82.69,82.46,82.48,60526.0,74.3699,74.3789,74.172,74.19,60526.0
2018-08-15 14:30:00,82.48,82.67,82.45,82.66,92183.0,74.19,74.3609,74.163,74.3519,92183.0
2018-08-15 15:00:00,82.67,82.81,82.67,82.7,60438.0,74.3609,74.4868,74.3609,74.3879,60438.0
2018-08-15 15:30:00,82.73,82.93,82.72,82.81,177396.0,74.4149,74.5948,74.4059,74.4868,177396.0
2018-08-16 09:30:00,83.06,83.37,83.06,83.33,50610.0,74.7117,74.9905,74.7117,74.9546,50610.0
2018-08-16 10:00:00,83.34,83.35,83.15,83.22,41412.0,74.9636,74.9726,74.7927,74.8556,41412.0
2018-08-16 10:30:00,83.22,83.52,83.22,83.5,64529.0,74.8556,75.1255,74.8556,75.1075,64529.0
2018-08-16 11:00:00,83.5,83.77,83.46,83.69,65480.0,75.1075,75.3503,75.0715,75.2784,65480.0
2018-08-16 11:30:00,83.69,83.69,83.53,83.65,45842.0,75.2784,75.2784,75.1345,75.2424,45842.0
2018-08-16 12:00:00,83.66,83.85,83.65,83.75,55100.0,75.2514,75.4223,75.2424,75.3324,55100.0
2018-08-16 12:30:00,83.74,83.74,83.56,83.56,31149.0,75.3234,75.3234,75.1614,75.1614,31149.0
2018-08-16 13:00:00,83.55,83.65,83.52,83.62,37043.0,75.1525,75.2424,75.1255,75.2154,37043.0
2018-08-16 13:30:00,83.63,83.71,83.59,83.68,37801.0,75.2244,75.2964,75.1884,75.2694,37801.0
2018-08-16 14:00:00,83.67,83.78,83.65,83.7,48378.0,75.2604,75.3593,75.2424,75.2874,48378.0
2018-08-16 14:30:00,83.69,83.77,83.61,83.71,52647.0,75.2784,75.3503,75.2064,75.2964,52647.0
2018-08-16 15:00:00,83.72,83.74,83.59,83.65,52901.0,75.3054,75.3234,75.1884,75.2424,52901.0
2018-08-16 15:30:00,83.64,83.65,83.51,83.63,172429.0,75.2334,75.2424,75.1165,75.2244,172429.0
2018-08-17 09:30:00,83.64,83.78,83.57,83.7,85579.0,75.2334,75.3593,75.1704,75.2874,85579.0
2018-08-17 10:00:00,83.73,83.78,83.66,83.73,34957.0,75.3144,75.3593,75.2514,75.3144,34957.0
2018-08-17 10:30:00,83.75,83.83,83.7,83.76,29244.0,75.3324,75.4043,75.2874,75.3413,29244.0
2018-08-17 11:00:00,83.77,83.82,83.7,83.77,23270.0,75.3503,75.3953,75.2874,75.3503,23270.0
2018-08-17 11:30:00,83.76,83.84,83.73,83.78,52116.0,75.3413,75.4133,75.3144,75.3593,52116.0
2018-08-17 12:00:00,83.77,83.81,83.74,83.78,15234.0,75.3503,75.3863,75.3234,75.3593,15234.0
2018-08-17 12:30:00,83.78,83.8,83.72,83.78,30804.0,75.3593,75.3773,75.3054,75.3593,30804.0
2018-08-17 13:00:00,83.78,83.81,83.72,83.74,56088.0,75.3593,75.3863,75.3054,75.3234,56088.0
2018-08-17 13:30:00,83.75,83.89,83.71,83.88,56200.0,75.3324,75.4583,75.2964,75.4493,56200.0
2018-08-17 14:00:00,83.88,84.06,83.87,84.04,25646.0,75.4493,75.6112,75.4403,75.5932,25646.0
2018-08-17 14:30:00,84.04,84.19,83.99,84.16,36184.0,75.5932,75.7281,75.5482,75.7011,36184.0
2018-08-17 15:00:00,84.16,84.16,84.0,84.04,30484.0,75.7011,75.7011,75.5572,75.5932,30484.0
2018-08-17 15:30:00,84.05,84.05,83.94,84.0,101364.0,75.6022,75.6022,75.5033,75.5572,101364.0
2018-08-20 09:30:00,84.05,84.28,84.05,84.16,40612.0,75.6022,75.8091,75.6022,75.7011,40612.0
2018-08-20 10:00:00,84.14,84.17,83.94,84.0,33401.0,75.6832,75.7101,75.5033,75.5572,33401.0
2018-08-20 10:30:00,84.02,84.08,83.79,83.84,94722.0,75.5752,75.6292,75.3683,75.4133,94722.0
2018-08-20 11:00:00,83.84,83.96,83.78,83.81,65511.0,75.4133,75.5212,75.3593,75.3863,65511.0
2018-08-20 11:30:00,83.82,83.84,83.67,83.7,39761.0,75.3953,75.4133,75.2604,75.2874,39761.0
2018-08-20 12:00:00,83.7,83.74,83.64,83.64,141477.0,75.2874,75.3234,75.2334,75.2334,141477.0
2018-08-20 12:30:00,83.64,83.64,83.54,83.55,29261.0,75.2334,75.2334,75.1435,75.1525,29261.0
2018-08-20 13:00:00,83.55,83.56,83.48,83.55,35516.0,75.1525,75.1614,75.0895,75.1525,35516.0
2018-08-20 13:30:00,83.55,83.59,83.48,83.5,46868.0,75.1525,75.1884,75.0895,75.1075,46868.0
2018-08-20 14:00:00,83.49,83.53,83.45,83.51,28322.0,75.0985,75.1345,75.0625,75.1165,28322.0
2018-08-20 14:30:00,83.5,83.5,83.43,83.49,33828.0,75.1075,75.1075,75.0445,75.0985,33828.0
2018-08-20 15:00:00,83.48,83.57,83.44,83.5,57855.0,75.0895,75.1704,75.0535,75.1075,57855.0
2018-08-20 15:30:00,83.5,83.53,83.32,83.34,149705.0,75.1075,75.1345,74.9456,74.9636,149705.0
2018-08-21 09:30:00,83.39,83.77,83.1,83.47,84054.0,75.0085,75.3503,74.7477,75.0805,84054.0
2018-08-21 10:00:00,83.51,83.6,83.42,83.51,66271.0,75.1165,75.1974,75.0355,75.1165,66271.0
2018-08-21 10:30:00,83.5,83.6,83.49,83.6,36747.0,75.1075,75.1974,75.0985,75.1974,36747.0
2018-08-21 11:00:00,83.6,83.63,83.49,83.57,33322.0,75.1974,75.2244,75.0985,75.1704,33322.0
2018-08-21 11:30:00,83.55,83.66,83.54,83.58,22198.0,75.1525,75.2514,75.1435,75.1794,22198.0
2018-08-21 12:00:00,83.59,83.82,83.57,83.79,21614.0,75.1884,75.3953,75.1704,75.3683,21614.0
2018-08-21 12:30:00,83.8,83.9,83.8,83.87,26685.0,75.3773,75.4673,75.3773,75.4403,26685.0
2018-08-21 13:00:00,83.88,83.93,83.81,83.93,43913.0,75.4493,75.4943,75.3863,75.4943,43913.0
2018-08-21 13:30:00,83.92,84.15,83.92,84.11,29571.0,75.4853,75.6921,75.4853,75.6562,29571.0
2018-08-21 14:00:00,84.1,84.2,84.06,84.13,36414.0,75.6472,75.7371,75.6112,75.6742,36414.0
2018-08-21 14:30:00,84.13,84.13,83.94,84.0,133091.0,75.6742,75.6742,75.5033,75.5572,133091.0
2018-08-21 15:00:00,83.99,84.19,83.98,84.13,69759.0,75.5482,75.7281,75.5392,75.6742,69759.0
2018-08-21 15:30:00,84.14,84.21,84.09,84.16,296310.0,75.6832,75.7461,75.6382,75.7011,296310.0
2018-08-22 09:30:00,83.9,84.08,83.73,84.03,69485.0,75.4673,75.6292,75.3144,75.5842,69485.0
2018-08-22 10:00:00,84.05,84.07,83.81,83.87,71111.0,75.6022,75.6202,75.3863,75.4403,71111.0
2018-08-22 10:30:00,83.89,84.11,83.89,84.06,99885.0,75.4583,75.6562,75.4583,75.6112,99885.0
2018-08-22 11:00:00,84.06,84.06,83.89,83.93,67000.0,75.6112,75.6112,75.4583,75.4943,67000.0
2018-08-22 11:30:00,83.92,83.97,83.86,83.9,67182.0,75.4853,75.5302,75.4313,75.4673,67182.0
2018-08-22 12:00:00,83.9,83.92,83.8,83.81,78333.0,75.4673,75.4853,75.3773,75.3863,78333.0
2018-08-22 12:30:00,83.81,83.92,83.79,83.87,53398.0,75.3863,75.4853,75.3683,75.4403,53398.0
2018-08-22 13:00:00,83.87,83.89,83.81,83.82,31885.0,75.4403,75.4583,75.3863,75.3953,31885.0
2018-08-22 13:30:00,83.82,83.82,83.68,83.7,28414.0,75.3953,75.3953,75.2694,75.2874,28414.0
2018-08-22 14:00:00,83.71,83.76,83.5,83.52,60900.0,75.2964,75.3413,75.1075,75.1255,60900.0
2018-08-22 14:30:00,83.52,83.59,83.51,83.59,102216.0,75.1255,75.1884,75.1165,75.1884,102216.0
2018-08-22 15:00:00,83.59,83.61,83.54,83.57,68785.0,75.1884,75.2064,75.1435,75.1704,68785.0
2018-08-22 15:30:00,83.58,83.58,83.4,83.47,224328.0,75.1794,75.1794,75.0175,75.0805,224328.0
2018-08-23 09:30:00,83.45,83.67,83.35,83.43,41312.0,75.0625,75.2604,74.9726,75.0445,41312.0
2018-08-23 10:00:00,83.4,83.69,83.4,83.69,40698.0,75.0175,75.2784,75.0175,75.2784,40698.0
2018-08-23 10:30:00,83.66,83.69,83.48,83.51,50366.0,75.2514,75.2784,75.0895,75.1165,50366.0
2018-08-23 11:00:00,83.48,83.53,83.36,83.45,34991.0,75.0895,75.1345,74.9816,75.0625,34991.0
2018-08-23 11:30:00,83.45,83.52,83.4,83.5,33344.0,75.0625,75.1255,75.0175,75.1075,33344.0
2018-08-23 12:00:00,83.5,83.52,83.45,83.51,25500.0,75.1075,75.1255,75.0625,75.1165,25500.0
2018-08-23 12:30:00,83.51,83.55,83.49,83.51,32813.0,75.1165,75.1525,75.0985,75.1165,32813.0
2018-08-23 13:00:00,83.5,83.57,83.46,83.57,39761.0,75.1075,75.1704,75.0715,75.1704,39761.0
2018-08-23 13:30:00,83.55,83.55,83.46,83.49,31974.0,75.1525,75.1525,75.0715,75.0985,31974.0
2018-08-23 14:00:00,83.5,83.53,83.48,83.51,28499.0,75.1075,75.1345,75.0895,75.1165,28499.0
2018-08-23 14:30:00,83.5,83.54,83.49,83.5,46534.0,75.1075,75.1435,75.0985,75.1075,46534.0
2018-08-23 15:00:00,83.5,83.57,83.5,83.53,52872.0,75.1075,75.1704,75.1075,75.1345,52872.0
2018-08-23 15:30:00,83.53,83.53,83.39,83.45,173292.0,75.1345,75.1345,75.0085,75.0625,173292.0
2018-08-24 09:30:00,83.66,83.66,83.35,83.54,55273.0,75.2514,75.2514,74.9726,75.1435,55273.0
2018-08-24 10:00:00,83.53,83.73,83.5,83.69,46691.0,75.1345,75.3144,75.1075,75.2784,46691.0
2018-08-24 10:30:00,83.71,83.96,83.7,83.89,49034.0,75.2964,75.5212,75.2874,75.4583,49034.0
2018-08-24 11:00:00,83.9,83.96,83.77,83.8,86608.0,75.4673,75.5212,75.3503,75.3773,86608.0
2018-08-24 11:30:00,83.79,83.93,83.75,83.93,36992.0,75.3683,75.4943,75.3324,75.4943,36992.0
2018-08-24 12:00:00,83.93,84.01,83.93,84.0,28739.0,75.4943,75.5662,75.4943,75.5572,28739.0
2018-08-24 12:30:00,84.01,84.01,83.95,83.98,25763.0,75.5662,75.5662,75.5123,75.5392,25763.0
2018-08-24 13:00:00,83.98,84.04,83.96,84.01,35421.0,75.5392,75.5932,75.5212,75.5662,35421.0
2018-08-24 13:30:00,84.01,84.05,83.94,84.05,44803.0,75.5662,75.6022,75.5033,75.6022,44803.0
2018-08-24 14:00:00,84.04,84.1,84.02,84.09,20676.0,75.5932,75.6472,75.5752,75.6382,20676.0
2018-08-24 14:30:00,84.1,84.15,84.05,84.06,28030.0,75.6472,75.6921,75.6022,75.6112,28030.0
2018-08-24 15:00:00,84.06,84.18,84.02,84.15,30938.0,75.6112,75.7191,75.5752,75.6921,30938.0
2018-08-24 15:30:00,84.15,84.23,84.13,84.21,161524.0,75.6921,75.7641,75.6742,75.7461,161524.0
2018-08-27 09:30:00,84.5,84.62,84.38,84.62,41044.0,76.007,76.1149,75.899,76.1149,41044.0
2018-08-27 10:00:00,84.61,84.75,84.52,84.56,64197.0,76.1059,76.2318,76.025,76.0609,64197.0
2018-08-27 10:30:00,84.55,84.58,84.44,84.51,69790.0,76.0519,76.0789,75.953,76.016,69790.0
2018-08-27 11:00:00,84.52,84.55,84.42,84.54,59429.0,76.025,76.0519,75.935,76.043,59429.0
2018-08-27 11:30:00,84.53,84.64,84.47,84.61,57529.0,76.034,76.1329,75.98,76.1059,57529.0
2018-08-27 12:00:00,84.6,84.64,84.56,84.62,35749.0,76.0969,76.1329,76.0609,76.1149,35749.0
2018-08-27 12:30:00,84.62,84.76,84.61,84.75,30040.0,76.1149,76.2408,76.1059,76.2318,30040.0
2018-08-27 13:00:00,84.74,84.74,84.6,84.61,34080.0,76.2228,76.2228,76.0969,76.1059,34080.0
2018-08-27 13:30:00,84.6,84.72,84.57,84.63,99771.0,76.0969,76.2049,76.0699,76.1239,99771.0
2018-08-27 14:00:00,84.64,84.69,84.55,84.59,102173.0,76.1329,76.1779,76.0519,76.0879,102173.0
2018-08-27 14:30:00,84.6,84.71,84.58,84.7,58365.0,76.0969,76.1959,76.0789,76.1869,58365.0
2018-08-27 15:00:00,84.7,84.7,84.55,84.62,117494.0,76.1869,76.1869,76.0519,76.1149,117494.0
2018-08-27 15:30:00,84.61,84.76,84.6,84.71,180257.0,76.1059,76.2408,76.0969,76.1959,180257.0
2018-08-28 09:30:00,84.79,84.85,84.48,84.68,64295.0,76.2678,76.3218,75.989,76.1689,64295.0
2018-08-28 10:00:00,84.7,84.76,84.66,84.75,50147.0,76.1869,76.2408,76.1509,76.2318,50147.0
2018-08-28 10:30:00,84.73,84.73,84.5,84.51,52292.0,76.2139,76.2139,76.007,76.016,52292.0
2018-08-28 11:00:00,84.52,84.58,84.44,84.51,45455.0,76.025,76.0789,75.953,76.016,45455.0
2018-08-28 11:30:00,84.5,84.5,84.34,84.37,31114.0,76.007,76.007,75.8631,75.89,31114.0
2018-08-28 12:00:00,84.36,84.44,84.34,84.34,22306.0,75.881,75.953,75.8631,75.8631,22306.0
2018-08-28 12:30:00,84.35,84.42,84.35,84.37,28943.0,75.872,75.935,75.872,75.89,28943.0
2018-08-28 13:00:00,84.37,84.44,84.33,84.35,45193.0,75.89,75.953,75.8541,75.872,45193.0
2018-08-28 13:30:00,84.33,84.42,84.33,84.35,34387.0,75.8541,75.935,75.8541,75.872,34387.0
2018-08-28 14:00:00,84.35,84.38,84.27,84.36,46337.0,75.872,75.899,75.8001,75.881,46337.0
2018-08-28 14:30:00,84.35,84.36,84.24,84.3,43080.0,75.872,75.881,75.7731,75.8271,43080.0
2018-08-28 15:00:00,84.31,84.37,84.22,84.27,80150.0,75.8361,75.89,75.7551,75.8001,80150.0
2018-08-28 15:30:00,84.26,84.28,84.11,84.23,271642.0,75.7911,75.8091,75.6562,75.7641,271642.0
2018-08-29 09:30:00,84.31,84.5,84.19,84.27,89141.0,75.8361,76.007,75.7281,75.8001,89141.0
2018-08-29 10:00:00,84.26,84.42,84.22,84.31,74102.0,75.7911,75.935,75.7551,75.8361,74102.0
2018-08-29 10:30:00,84.31,84.37,84.19,84.22,88164.0,75.8361,75.89,75.7281,75.7551,88164.0
2018-08-29 11:00:00,84.21,84.59,84.2,84.58,103027.0,75.7461,76.0879,75.7371,76.0789,103027.0
2018-08-29 11:30:00,84.56,84.77,84.45,84.77,79504.0,76.0609,76.2498,75.962,76.2498,79504.0
2018-08-29 12:00:00,84.76,84.77,84.63,84.65,55529.0,76.2408,76.2498,76.1239,76.1419,55529.0
2018-08-29 12:30:00,84.65,84.72,84.53,84.62,190901.0,76.1419,76.2049,76.034,76.1149,190901.0
2018-08-29 13:00:00,84.62,84.68,84.55,84.58,55918.0,76.1149,76.1689,76.0519,76.0789,55918.0
2018-08-29 13:30:00,84.58,84.64,84.45,84.46,44597.0,76.0789,76.1329,75.962,75.971,44597.0
2018-08-29 14:00:00,84.47,84.59,84.46,84.59,46942.0,75.98,76.0879,75.971,76.0879,46942.0
2018-08-29 14:30:00,84.59,84.63,84.45,84.47,53756.0,76.0879,76.1239,75.962,75.98,53756.0
2018-08-29 15:00:00,84.47,84.58,84.42,84.58,57582.0,75.98,76.0789,75.935,76.0789,57582.0
2018-08-29 15:30:00,84.58,84.71,84.57,84.6,241733.0,76.0789,76.1959,76.0699,76.0969,241733.0
2018-08-30 09:30:00,84.63,84.63,84.4,84.52,35809.0,76.1239,76.1239,75.917,76.025,35809.0
2018-08-30 10:00:00,84.52,84.53,84.33,84.36,36662.0,76.025,76.034,75.8541,75.881,36662.0
2018-08-30 10:30:00,84.4,84.41,84.17,84.19,35304.0,75.917,75.926,75.7101,75.7281,35304.0
2018-08-30 11:00:00,84.2,84.25,84.03,84.09,51454.0,75.7371,75.7821,75.5842,75.6382,51454.0
2018-08-30 11:30:00,84.13,84.17,84.04,84.04,79535.0,75.6742,75.7101,75.5932,75.5932,79535.0
2018-08-30 12:00:00,84.03,84.11,83.96,84.09,33130.0,75.5842,75.6562,75.5212,75.6382,33130.0
2018-08-30 12:30:00,84.08,84.14,84.06,84.1,27298.0,75.6292,75.6832,75.6112,75.6472,27298.0
2018-08-30 13:00:00,84.1,84.15,84.08,84.14,36878.0,75.6472,75.6921,75.6292,75.6832,36878.0
2018-08-30 13:30:00,84.14,84.31,84.13,84.28,33016.0,75.6832,75.8361,75.6742,75.8091,33016.0
2018-08-30 14:00:00,84.28,84.28,83.89,83.98,50704.0,75.8091,75.8091,75.4583,75.5392,50704.0
2018-08-30 14:30:00,84.0,84.14,83.99,83.99,39289.0,75.5572,75.6832,75.5482,75.5482,39289.0
2018-08-30 15:00:00,83.99,84.04,83.91,84.0,46689.0,75.5482,75.5932,75.4763,75.5572,46689.0
2018-08-30 15:30:00,84.01,84.14,83.98,84.05,247331.0,75.5662,75.6832,75.5392,75.6022,247331.0
2018-08-31 09:30:00,83.96,84.19,83.42,84.12,95248.0,75.5212,75.7281,75.0355,75.6652,95248.0
2018-08-31 10:00:00,84.1,84.44,84.09,84.34,75124.0,75.6472,75.953,75.6382,75.8631,75124.0
2018-08-31 10:30:00,84.35,84.47,84.26,84.31,76131.0,75.872,75.98,75.7911,75.8361,76131.0
2018-08-31 11:00:00,84.33,84.41,84.14,84.16,56115.0,75.8541,75.926,75.6832,75.7011,56115.0
2018-08-31 11:30:00,84.15,84.27,84.15,84.21,39239.0,75.6921,75.8001,75.6921,75.7461,39239.0
2018-08-31 12:00:00,84.2,84.22,84.09,84.14,35296.0,75.7371,75.7551,75.6382,75.6832,35296.0
2018-08-31 12:30:00,84.14,84.16,84.03,84.1,73146.0,75.6832,75.7011,75.5842,75.6472,73146.0
2018-08-31 13:00:00,84.11,84.25,84.06,84.25,63822.0,75.6562,75.7821,75.6112,75.7821,63822.0
2018-08-31 13:30:00,84.26,84.39,84.21,84.38,51076.0,75.7911,75.908,75.7461,75.899,51076.0
2018-08-31 14:00:00,84.38,84.44,84.34,84.43,53397.0,75.899,75.953,75.8631,75.944,53397.0
2018-08-31 14:30:00,84.43,84.55,84.4,84.49,58155.0,75.944,76.0519,75.917,75.998,58155.0
2018-08-31 15:00:00,84.48,84.59,84.44,84.45,61179.0,75.989,76.0879,75.953,75.962,61179.0
2018-08-31 15:30:00,84.46,84.71,84.46,84.62,527309.0,75.971,76.1959,75.971,76.1149,527309.0
2018-09-04 09:30:00,84.66,84.75,84.2,84.27,108415.0,76.1509,76.2318,75.7371,75.8001,108415.0
2018-09-04 10:00:00,84.3,84.63,84.29,84.52,73138.0,75.8271,76.1239,75.8181,76.025,73138.0
2018-09-04 10:30:00,84.51,84.6,84.43,84.54,57822.0,76.016,76.0969,75.944,76.043,57822.0
2018-09-04 11:00:00,84.55,84.56,84.35,84.36,81078.0,76.0519,76.0609,75.872,75.881,81078.0
2018-09-04 11:30:00,84.36,84.53,84.33,84.36,69505.0,75.881,76.034,75.8541,75.881,69505.0
2018-09-04 12:00:00,84.36,84.41,84.21,84.29,51942.0,75.881,75.926,75.7461,75.8181,51942.0
2018-09-04 12:30:00,84.28,84.48,84.22,84.46,40371.0,75.8091,75.989,75.7551,75.971,40371.0
2018-09-04 13:00:00,84.45,84.6,84.43,84.56,31672.0,75.962,76.0969,75.944,76.0609,31672.0
2018-09-04 13:30:00,84.57,84.71,84.57,84.68,49881.0,76.0699,76.1959,76.0699,76.1689,49881.0
2018-09-04 14:00:00,84.67,84.74,84.6,84.69,57171.0,76.1599,76.2228,76.0969,76.1779,57171.0
2018-09-04 14:30:00,84.68,84.71,84.64,84.65,69465.0,76.1689,76.1959,76.1329,76.1419,69465.0
2018-09-04 15:00:00,84.65,84.74,84.58,84.67,91567.0,76.1419,76.2228,76.0789,76.1599,91567.0
2018-09-04 15:30:00,84.67,84.78,84.64,84.77,306169.0,76.1599,76.2588,76.1329,76.2498,306169.0
2018-09-05 09:30:00,84.78,85.15,84.67,84.96,73779.0,76.2588,76.5916,76.1599,76.4207,73779.0
2018-09-05 10:00:00,84.98,85.12,84.86,85.05,69165.0,76.4387,76.5647,76.3308,76.5017,69165.0
2018-09-05 10:30:00,85.05,85.18,84.93,85.14,60439.0,76.5017,76.6186,76.3938,76.5826,60439.0
2018-09-05 11:00:00,85.14,85.19,84.96,84.96,42393.0,76.5826,76.6276,76.4207,76.4207,42393.0
2018-09-05 11:30:00,84.96,85.11,84.92,85.03,29923.0,76.4207,76.5557,76.3848,76.4837,29923.0
2018-09-05 12:00:00,85.03,85.04,84.87,84.93,43250.0,76.4837,76.4927,76.3398,76.3938,43250.0
2018-09-05 12:30:00,84.93,85.01,84.84,84.88,31798.0,76.3938,76.4657,76.3128,76.3488,31798.0
2018-09-05 13:00:00,84.87,85.03,84.87,84.99,28787.0,76.3398,76.4837,76.3398,76.4477,28787.0
2018-09-05 13:30:00,84.99,85.04,84.92,84.98,33283.0,76.4477,76.4927,76.3848,76.4387,33283.0
2018-09-05 14:00:00,84.99,84.99,84.91,84.98,42297.0,76.4477,76.4477,76.3758,76.4387,42297.0
2018-09-05 14:30:00,84.98,85.02,84.93,85.02,36098.0,76.4387,76.4747,76.3938,76.4747,36098.0
2018-09-05 15:00:00,85.01,85.1,84.96,84.99,55525.0,76.4657,76.5467,76.4207,76.4477,55525.0
2018-09-05 15:30:00,84.99,85.0,84.8,84.9,228901.0,76.4477,76.4567,76.2768,76.3668,228901.0
2018-09-06 09:30:00,84.88,85.04,84.72,84.86,81437.0,76.3488,76.4927,76.2049,76.3308,81437.0
2018-09-06 10:00:00,84.87,85.12,84.81,85.04,116569.0,76.3398,76.5647,76.2858,76.4927,116569.0
2018-09-06 10:30:00,85.04,85.06,84.82,84.94,65343.0,76.4927,76.5107,76.2948,76.4027,65343.0
2018-09-06 11:00:00,84.94,84.96,84.82,84.88,62120.0,76.4027,76.4207,76.2948,76.3488,62120.0
2018-09-06 11:30:00,84.87,85.02,84.78,84.98,94637.0,76.3398,76.4747,76.2588,76.4387,94637.0
2018-09-06 12:00:00,84.98,84.99,84.87,84.9,50438.0,76.4387,76.4477,76.3398,76.3668,50438.0
2018-09-06 12:30:00,84.9,85.01,84.89,84.94,45463.0,76.3668,76.4657,76.3578,76.4027,45463.0
2018-09-06 13:00:00,84.94,85.03,84.89,85.03,53884.0,76.4027,76.4837,76.3578,76.4837,53884.0
2018-09-06 13:30:00,85.03,85.09,84.98,85.03,40388.0,76.4837,76.5377,76.4387,76.4837,40388.0
2018-09-06 14:00:00,85.03,85.1,84.99,85.0,62417.0,76.4837,76.5467,76.4477,76.4567,62417.0
2018-09-06 14:30:00,85.0,85.22,85.0,85.15,60578.0,76.4567,76.6546,76.4567,76.5916,60578.0
2018-09-06 15:00:00,85.16,85.33,85.15,85.33,79990.0,76.6006,76.7535,76.5916,76.7535,79990.0
2018-09-06 15:30:00,85.33,85.44,85.3,85.33,242816.0,76.7535,76.8525,76.7266,76.7535,242816.0
2018-09-07 09:30:00,85.29,85.66,85.14,85.45,59768.0,76.7176,77.0504,76.5826,76.8615,59768.0
2018-09-07 10:00:00,85.45,85.72,85.44,85.66,66806.0,76.8615,77.1043,76.8525,77.0504,66806.0
2018-09-07 10:30:00,85.67,85.7,85.58,85.65,65179.0,77.0594,77.0864,76.9784,77.0414,65179.0
2018-09-07 11:00:00,85.66,85.81,85.55,85.81,60918.0,77.0504,77.1853,76.9514,77.1853,60918.0
2018-09-07 11:30:00,85.8,85.91,85.77,85.82,80505.0,77.1763,77.2753,77.1493,77.1943,80505.0
2018-09-07 12:00:00,85.82,85.86,85.62,85.64,81240.0,77.1943,77.2303,77.0144,77.0324,81240.0
2018-09-07 12:30:00,85.64,85.76,85.57,85.67,44372.0,77.0324,77.1403,76.9694,77.0594,44372.0
2018-09-07 13:00:00,85.67,85.67,85.51,85.61,55907.0,77.0594,77.0594,76.9155,77.0054,55907.0
2018-09-07 13:30:00,85.6,85.66,85.55,85.63,35711.0,76.9964,77.0504,76.9514,77.0234,35711.0
2018-09-07 14:00:00,85.63,85.71,85.6,85.65,103654.0,77.0234,77.0954,76.9964,77.0414,103654.0
2018-09-07 14:30:00,85.65,85.77,85.55,85.76,49773.0,77.0414,77.1493,76.9514,77.1403,49773.0
2018-09-07 15:00:00,85.76,85.85,85.74,85.8,43201.0,77.1403,77.2213,77.1223,77.1763,43201.0
2018-09-07 15:30:00,85.78,85.85,85.58,85.72,248624.0,77.1583,77.2213,76.9784,77.1043,248624.0
2018-09-10 09:30:00,86.0,86.34,85.79,86.16,128931.0,77.3562,77.662,77.1673,77.5001,128931.0
2018-09-10 10:00:00,86.15,86.34,85.99,86.33,135828.0,77.4911,77.662,77.3472,77.653,135828.0
2018-09-10 10:30:00,86.33,86.45,86.25,86.36,167101.0,77.653,77.761,77.5811,77.68,167101.0
2018-09-10 11:00:00,86.35,86.5,86.2,86.48,92389.0,77.671,77.806,77.5361,77.788,92389.0
2018-09-10 11:30:00,86.48,86.51,86.33,86.49,86713.0,77.788,77.8149,77.653,77.797,86713.0
2018-09-10 12:00:00,86.5,86.52,86.09,86.09,90478.0,77.806,77.8239,77.4372,77.4372,90478.0
2018-09-10 12:30:00,86.1,86.3,86.1,86.29,83146.0,77.4462,77.6261,77.4462,77.6171,83146.0
2018-09-10 13:00:00,86.28,86.28,86.17,86.24,46224.0,77.6081,77.6081,77.5091,77.5721,46224.0
2018-09-10 13:30:00,86.24,86.26,86.16,86.24,43426.0,77.5721,77.5901,77.5001,77.5721,43426.0
2018-09-10 14:00:00,86.24,86.37,86.22,86.3,64364.0,77.5721,77.689,77.5541,77.6261,64364.0
2018-09-10 14:30:00,86.31,86.34,86.17,86.24,61555.0,77.635,77.662,77.5091,77.5721,61555.0
2018-09-10 15:00:00,86.26,86.28,86.11,86.14,136942.0,77.5901,77.6081,77.4552,77.4821,136942.0
2018-09-10 15:30:00,86.13,86.19,86.07,86.15,226806.0,77.4731,77.5271,77.4192,77.4911,226806.0
2018-09-11 09:30:00,85.85,86.08,85.63,86.01,91518.0,77.2213,77.4282,77.0234,77.3652,91518.0
2018-09-11 10:00:00,85.99,86.16,85.9,85.98,84790.0,77.3472,77.5001,77.2663,77.3382,84790.0
2018-09-11 10:30:00,85.98,86.05,85.91,86.04,68005.0,77.3382,77.4012,77.2753,77.3922,68005.0
2018-09-11 11:00:00,86.05,86.23,86.04,86.13,55961.0,77.4012,77.5631,77.3922,77.4731,55961.0
2018-09-11 11:30:00,86.14,86.25,86.08,86.2,43383.0,77.4821,77.5811,77.4282,77.5361,43383.0
2018-09-11 12:00:00,86.2,86.22,86.12,86.15,42079.0,77.5361,77.5541,77.4641,77.4911,42079.0
2018-09-11 12:30:00,86.15,86.3,86.15,86.3,123723.0,77.4911,77.6261,77.4911,77.6261,123723.0
2018-09-11 13:00:00,86.3,86.53,86.3,86.52,81624.0,77.6261,77.8329,77.6261,77.8239,81624.0
2018-09-11 13:30:00,86.52,86.54,86.42,86.45,98232.0,77.8239,77.8419,77.734,77.761,98232.0
2018-09-11 14:00:00,86.45,86.46,86.41,86.45,57564.0,77.761,77.77,77.725,77.761,57564.0
2018-09-11 14:30:00,86.44,86.56,86.42,86.47,70803.0,77.752,77.8599,77.734,77.779,70803.0
2018-09-11 15:00:00,86.47,86.6,86.46,86.52,60603.0,77.779,77.8959,77.77,77.8239,60603.0
2018-09-11 15:30:00,86.52,86.54,86.31,86.38,216118.0,77.8239,77.8419,77.635,77.698,216118.0
2018-09-12 09:30:00,86.3,86.42,85.95,86.03,84769.0,77.6261,77.734,77.3112,77.3832,84769.0
2018-09-12 10:00:00,86.05,86.1,85.68,85.89,100415.0,77.4012,77.4462,77.0684,77.2573,100415.0
2018-09-12 10:30:00,85.88,86.14,85.81,85.83,59112.0,77.2483,77.4821,77.1853,77.2033,59112.0
2018-09-12 11:00:00,85.83,86.12,85.78,86.11,55695.0,77.2033,77.4641,77.1583,77.4552,55695.0
2018-09-12 11:30:00,86.11,86.17,85.88,85.96,43853.0,77.4552,77.5091,77.2483,77.3202,43853.0
2018-09-12 12:00:00,85.97,86.07,85.89,85.9,46838.0,77.3292,77.4192,77.2573,77.2663,46838.0
2018-09-12 12:30:00,85.9,85.92,85.86,85.9,75526.0,77.2663,77.2842,77.2303,77.2663,75526.0
2018-09-12 13:00:00,85.91,85.94,85.85,85.86,49557.0,77.2753,77.3022,77.2213,77.2303,49557.0
2018-09-12 13:30:00,85.85,85.87,85.74,85.76,32741.0,77.2213,77.2393,77.1223,77.1403,32741.0
2018-09-12 14:00:00,85.76,85.81,85.7,85.78,44988.0,77.1403,77.1853,77.0864,77.1583,44988.0
2018-09-12 14:30:00,85.78,85.99,85.78,85.96,54339.0,77.1583,77.3472,77.1583,77.3202,54339.0
2018-09-12 15:00:00,85.96,85.96,85.88,85.96,35743.0,77.3202,77.3202,77.2483,77.3202,35743.0
2018-09-12 15:30:00,85.96,86.03,85.74,85.74,178935.0,77.3202,77.3832,77.1223,77.1223,178935.0
2018-09-13 09:30:00,85.88,86.04,85.71,85.79,152678.0,77.2483,77.3922,77.0954,77.1673,152678.0
2018-09-13 10:00:00,85.79,85.85,85.68,85.78,175023.0,77.1673,77.2213,77.0684,77.1583,175023.0
2018-09-13 10:30:00,85.79,85.93,85.72,85.81,55544.0,77.1673,77.2932,77.1043,77.1853,55544.0
2018-09-13 11:00:00,85.83,85.95,85.74,85.74,55407.0,77.2033,77.3112,77.1223,77.1223,55407.0
2018-09-13 11:30:00,85.75,85.97,85.74,85.96,40500.0,77.1313,77.3292,77.1223,77.3202,40500.0
2018-09-13 12:00:00,85.98,86.01,85.88,85.92,43056.0,77.3382,77.3652,77.2483,77.2842,43056.0
2018-09-13 12:30:00,85.92,85.95,85.87,85.87,42932.0,77.2842,77.3112,77.2393,77.2393,42932.0
2018-09-13 13:00:00,85.87,85.94,85.83,85.88,85015.0,77.2393,77.3022,77.2033,77.2483,85015.0
2018-09-13 13:30:00,85.87,85.93,85.87,85.87,113780.0,77.2393,77.2932,77.2393,77.2393,113780.0
2018-09-13 14:00:00,85.87,85.97,85.87,85.94,67928.0,77.2393,77.3292,77.2393,77.3022,67928.0
2018-09-13 14:30:00,85.94,86.0,85.91,86.0,129202.0,77.3022,77.3562,77.2753,77.3562,129202.0
2018-09-13 15:00:00,85.99,86.02,85.92,85.95,111469.0,77.3472,77.3742,77.2842,77.3112,111469.0
2018-09-13 15:30:00,85.94,86.05,85.83,85.9,337988.0,77.3022,77.4012,77.2033,77.2663,337988.0
2018-09-14 09:30:00,86.1,86.48,85.69,86.46,59820.0,77.4462,77.788,77.0774,77.77,59820.0
2018-09-14 10:00:00,86.43,86.55,86.32,86.33,88841.0,77.743,77.8509,77.644,77.653,88841.0
2018-09-14 10:30:00,86.35,86.42,86.34,86.37,90532.0,77.671,77.734,77.662,77.689,90532.0
2018-09-14 11:00:00,86.37,86.56,86.35,86.5,64894.0,77.689,77.8599,77.671,77.806,64894.0
2018-09-14 11:30:00,86.51,86.65,86.49,86.61,40000.0,77.8149,77.9409,77.797,77.9049,40000.0
2018-09-14 12:00:00,86.6,86.65,86.43,86.63,74312.0,77.8959,77.9409,77.743,77.9229,74312.0
2018-09-14 12:30:00,86.62,86.65,86.56,86.58,27260.0,77.9139,77.9409,77.8599,77.8779,27260.0
2018-09-14 13:00:00,86.56,86.59,86.46,86.58,22091.0,77.8599,77.8869,77.77,77.8779,22091.0
2018-09-14 13:30:00,86.57,86.65,86.57,86.64,33395.0,77.8689,77.9409,77.8689,77.9319,33395.0
2018-09-14 14:00:00,86.65,86.71,86.62,86.7,38611.0,77.9409,77.9948,77.9139,77.9859,38611.0
2018-09-14 14:30:00,86.7,86.72,86.66,86.72,29807.0,77.9859,78.0038,77.9499,78.0038,29807.0
2018-09-14 15:00:00,86.71,86.8,86.66,86.73,80657.0,77.9948,78.0758,77.9499,78.0128,80657.0
2018-09-14 15:30:00,86.73,86.84,86.72,86.77,171296.0,78.0128,78.1118,78.0038,78.0488,171296.0
2018-09-17 09:30:00,86.95,86.95,86.31,86.52,68209.0,78.2107,78.2107,77.635,77.8239,68209.0
2018-09-17 10:00:00,86.55,86.79,86.54,86.69,41316.0,77.8509,78.0668,77.8419,77.9769,41316.0
2018-09-17 10:30:00,86.67,86.89,86.65,86.73,34801.0,77.9589,78.1568,77.9409,78.0128,34801.0
2018-09-17 11:00:00,86.74,86.86,86.73,86.84,22407.0,78.0218,78.1298,78.0128,78.1118,22407.0
2018-09-17 11:30:00,86.84,86.86,86.71,86.73,36701.0,78.1118,78.1298,77.9948,78.0128,36701.0
2018-09-17 12:00:00,86.74,86.75,86.64,86.72,36033.0,78.0218,78.0308,77.9319,78.0038,36033.0
2018-09-17 12:30:00,86.72,86.72,86.63,86.67,36520.0,78.0038,78.0038,77.9229,77.9589,36520.0
2018-09-17 13:00:00,86.66,86.67,86.55,86.65,33235.0,77.9499,77.9589,77.8509,77.9409,33235.0
2018-09-17 13:30:00,86.66,86.71,86.61,86.66,33644.0,77.9499,77.9948,77.9049,77.9499,33644.0
2018-09-17 14:00:00,86.66,86.69,86.6,86.66,28328.0,77.9499,77.9769,77.8959,77.9499,28328.0
2018-09-17 14:30:00,86.65,86.69,86.55,86.59,30106.0,77.9409,77.9769,77.8509,77.8869,30106.0
2018-09-17 15:00:00,86.58,86.66,86.58,86.62,92478.0,77.8779,77.9499,77.8779,77.9139,92478.0
2018-09-17 15:30:00,86.61,86.66,86.5,86.63,200572.0,77.9049,77.9499,77.806,77.9229,200572.0
2018-09-18 09:30:00,84.29,85.06,83.01,83.81,929581.0,75.8181,76.5107,74.6667,75.3863,929581.0
2018-09-18 10:00:00,83.82,83.99,83.47,83.91,720945.0,75.3953,75.5482,75.0805,75.4763,720945.0
2018-09-18 10:30:00,83.91,83.91,83.67,83.81,254167.0,75.4763,75.4763,75.2604,75.3863,254167.0
2018-09-18 11:00:00,83.83,84.09,83.83,83.99,367713.0,75.4043,75.6382,75.4043,75.5482,367713.0
2018-09-18 11:30:00,84.01,84.02,83.86,83.98,123952.0,75.5662,75.5752,75.4313,75.5392,123952.0
2018-09-18 12:00:00,83.98,84.24,83.97,84.07,113352.0,75.5392,75.7731,75.5302,75.6202,113352.0
2018-09-18 12:30:00,84.08,84.19,84.05,84.07,187379.0,75.6292,75.7281,75.6022,75.6202,187379.0
2018-09-18 13:00:00,84.07,84.07,83.61,83.74,160521.0,75.6202,75.6202,75.2064,75.3234,160521.0
2018-09-18 13:30:00,83.74,83.84,83.63,83.64,167856.0,75.3234,75.4133,75.2244,75.2334,167856.0
2018-09-18 14:00:00,83.65,83.79,83.61,83.79,140083.0,75.2424,75.3683,75.2064,75.3683,140083.0
2018-09-18 14:30:00,83.79,83.81,83.51,83.56,153292.0,75.3683,75.3863,75.1165,75.1614,153292.0
2018-09-18 15:00:00,83.56,83.57,83.34,83.34,161751.0,75.1614,75.1704,74.9636,74.9636,161751.0
2018-09-18 15:30:00,83.34,83.38,83.16,83.16,615776.0,74.9636,74.9995,74.8017,74.8017,615776.0
2018-09-19 09:30:00,83.6,83.89,83.17,83.82,204456.0,75.1974,75.4583,74.8106,75.3953,204456.0
2018-09-19 10:00:00,83.83,84.63,83.82,84.52,200174.0,75.4043,76.1239,75.3953,76.025,200174.0
2018-09-19 10:30:00,84.53,84.97,84.45,84.88,215686.0,76.034,76.4297,75.962,76.3488,215686.0
2018-09-19 11:00:00,84.88,85.39,84.88,85.36,185657.0,76.3488,76.8075,76.3488,76.7805,185657.0
2018-09-19 11:30:00,85.36,85.43,85.01,85.13,171528.0,76.7805,76.8435,76.4657,76.5737,171528.0
2018-09-19 12:00:00,85.13,85.21,85.02,85.04,106984.0,76.5737,76.6456,76.4747,76.4927,106984.0
2018-09-19 12:30:00,85.04,85.1,84.9,85.09,86953.0,76.4927,76.5467,76.3668,76.5377,86953.0
2018-09-19 13:00:00,85.09,85.15,84.99,85.01,146345.0,76.5377,76.5916,76.4477,76.4657,146345.0
2018-09-19 13:30:00,85.0,85.07,84.99,85.07,206204.0,76.4567,76.5197,76.4477,76.5197,206204.0
2018-09-19 14:00:00,85.06,85.24,85.05,85.19,91290.0,76.5107,76.6726,76.5017,76.6276,91290.0
2018-09-19 14:30:00,85.19,85.33,85.16,85.28,76631.0,76.6276,76.7535,76.6006,76.7086,76631.0
2018-09-19 15:00:00,85.28,85.38,85.28,85.35,191401.0,76.7086,76.7985,76.7086,76.7715,191401.0
2018-09-19 15:30:00,85.35,85.54,85.25,85.29,557009.0,76.7715,76.9424,76.6816,76.7176,557009.0
2018-09-20 09:30:00,85.49,85.64,85.16,85.16,88419.0,76.8975,77.0324,76.6006,76.6006,88419.0
2018-09-20 10:00:00,85.18,85.24,85.05,85.14,157431.0,76.6186,76.6726,76.5017,76.5826,157431.0
2018-09-20 10:30:00,85.13,85.31,85.1,85.15,59942.0,76.5737,76.7356,76.5467,76.5916,59942.0
2018-09-20 11:00:00,85.17,85.19,84.99,85.1,43138.0,76.6096,76.6276,76.4477,76.5467,43138.0
2018-09-20 11:30:00,85.11,85.33,85.05,85.31,138211.0,76.5557,76.7535,76.5017,76.7356,138211.0
2018-09-20 12:00:00,85.32,85.38,85.13,85.13,52936.0,76.7446,76.7985,76.5737,76.5737,52936.0
2018-09-20 12:30:00,85.13,85.16,84.86,84.99,96532.0,76.5737,76.6006,76.3308,76.4477,96532.0
2018-09-20 13:00:00,84.99,85.07,84.93,85.0,55210.0,76.4477,76.5197,76.3938,76.4567,55210.0
2018-09-20 13:30:00,85.0,85.05,84.93,85.01,108305.0,76.4567,76.5017,76.3938,76.4657,108305.0
2018-09-20 14:00:00,85.01,85.27,84.99,85.27,86358.0,76.4657,76.6996,76.4477,76.6996,86358.0
2018-09-20 14:30:00,85.28,85.35,85.21,85.21,79206.0,76.7086,76.7715,76.6456,76.6456,79206.0
2018-09-20 15:00:00,85.2,85.4,85.15,85.35,79538.0,76.6366,76.8165,76.5916,76.7715,79538.0
2018-09-20 15:30:00,85.36,85.36,85.01,85.07,430868.0,76.7805,76.7805,76.4657,76.5197,430868.0
2018-09-21 09:30:00,85.05,85.59,85.05,85.5,617033.0,76.5017,76.9874,76.5017,76.9065,617033.0
2018-09-21 10:00:00,85.49,85.69,85.48,85.64,47678.0,76.8975,77.0774,76.8885,77.0324,47678.0
2018-09-21 10:30:00,85.65,85.8,85.6,85.64,47744.0,77.0414,77.1763,76.9964,77.0324,47744.0
2018-09-21 11:00:00,85.63,85.78,85.63,85.71,30451.0,77.0234,77.1583,77.0234,77.0954,30451.0
2018-09-21 11:30:00,85.73,85.86,85.7,85.86,37848.0,77.1133,77.2303,77.0864,77.2303,37848.0
2018-09-21 12:00:00,85.85,85.92,85.79,85.83,71873.0,77.2213,77.2842,77.1673,77.2033,71873.0
2018-09-21 12:30:00,85.83,85.84,85.69,85.79,69750.0,77.2033,77.2123,77.0774,77.1673,69750.0
2018-09-21 13:00:00,85.77,85.94,85.76,85.93,33847.0,77.1493,77.3022,77.1403,77.2932,33847.0
2018-09-21 13:30:00,85.92,86.0,85.89,85.99,35290.0,77.2842,77.3562,77.2573,77.3472,35290.0
2018-09-21 14:00:00,85.99,86.09,85.9,86.05,63335.0,77.3472,77.4372,77.2663,77.4012,63335.0
2018-09-21 14:30:00,86.04,86.07,85.93,85.96,49152.0,77.3922,77.4192,77.2932,77.3202,49152.0
2018-09-21 15:00:00,85.96,86.22,85.96,86.19,89562.0,77.3202,77.5541,77.3202,77.5271,89562.0
2018-09-21 15:30:00,86.19,86.22,85.91,85.94,288267.0,77.5271,77.5541,77.2753,77.3022,288267.0
2018-09-24 09:30:00,85.81,85.97,85.53,85.55,51440.0,77.1853,77.3292,76.9334,76.9514,51440.0
2018-09-24 10:00:00,85.53,85.55,85.36,85.38,36423.0,76.9334,76.9514,76.7805,76.7985,36423.0
2018-09-24 10:30:00,85.35,85.64,85.21,85.64,72983.0,76.7715,77.0324,76.6456,77.0324,72983.0
2018-09-24 11:00:00,85.66,85.82,85.6,85.74,36828.0,77.0504,77.1943,76.9964,77.1223,36828.0
2018-09-24 11:30:00,85.74,85.78,85.58,85.6,33834.0,77.1223,77.1583,76.9784,76.9964,33834.0
2018-09-24 12:00:00,85.6,85.61,85.42,85.45,31457.0,76.9964,77.0054,76.8345,76.8615,31457.0
2018-09-24 12:30:00,85.42,85.43,85.23,85.23,30944.0,76.8345,76.8435,76.6636,76.6636,30944.0
2018-09-24 13:00:00,85.24,85.38,85.2,85.37,51544.0,76.6726,76.7985,76.6366,76.7895,51544.0
2018-09-24 13:30:00,85.37,85.48,85.31,85.33,61178.0,76.7895,76.8885,76.7356,76.7535,61178.0
2018-09-24 14:00:00,85.32,85.47,85.31,85.4,40287.0,76.7446,76.8795,76.7356,76.8165,40287.0
2018-09-24 14:30:00,85.39,85.43,85.26,85.29,29538.0,76.8075,76.8435,76.6906,76.7176,29538.0
2018-09-24 15:00:00,85.29,85.32,85.24,85.3,50414.0,76.7176,76.7446,76.6726,76.7266,50414.0
2018-09-24 15:30:00,85.29,85.43,85.24,85.36,162825.0,76.7176,76.8435,76.6726,76.7805,162825.0
2018-09-25 09:30:00,85.15,85.3,84.91,84.98,122280.0,76.5916,76.7266,76.3758,76.4387,122280.0
2018-09-25 10:00:00,84.98,85.08,84.86,84.87,43935.0,76.4387,76.5287,76.3308,76.3398,43935.0
2018-09-25 10:30:00,84.88,85.09,84.77,85.0,57202.0,76.3488,76.5377,76.2498,76.4567,57202.0
2018-09-25 11:00:00,85.0,85.03,84.86,85.03,67854.0,76.4567,76.4837,76.3308,76.4837,67854.0
2018-09-25 11:30:00,85.02,85.13,85.0,85.11,55271.0,76.4747,76.5737,76.4567,76.5557,55271.0
2018-09-25 12:00:00,85.12,85.14,84.99,85.0,49426.0,76.5647,76.5826,76.4477,76.4567,49426.0
2018-09-25 12:30:00,84.99,85.0,84.87,84.9,92724.0,76.4477,76.4567,76.3398,76.3668,92724.0
2018-09-25 13:00:00,84.9,84.91,84.79,84.79,60028.0,76.3668,76.3758,76.2678,76.2678,60028.0
2018-09-25 13:30:00,84.78,84.78,84.61,84.69,47550.0,76.2588,76.2588,76.1059,76.1779,47550.0
2018-09-25 14:00:00,84.7,84.71,84.62,84.66,43123.0,76.1869,76.1959,76.1149,76.1509,43123.0
2018-09-25 14:30:00,84.66,84.73,84.64,84.71,75995.0,76.1509,76.2139,76.1329,76.1959,75995.0
2018-09-25 15:00:00,84.71,84.71,84.58,84.62,113605.0,76.1959,76.1959,76.0789,76.1149,113605.0
2018-09-25 15:30:00,84.63,84.69,84.16,84.3,589516.0,76.1239,76.1779,75.7011,75.8271,589516.0
2018-09-26 09:30:00,84.12,84.43,83.99,84.0,127439.0,75.6652,75.944,75.5482,75.5572,127439.0
2018-09-26 10:00:00,83.98,84.03,83.37,83.45,489788.0,75.5392,75.5842,74.9905,75.0625,489788.0
2018-09-26 10:30:00,83.45,83.73,83.38,83.66,162810.0,75.0625,75.3144,74.9995,75.2514,162810.0
2018-09-26 11:00:00,83.65,83.69,83.59,83.67,62932.0,75.2424,75.2784,75.1884,75.2604,62932.0
2018-09-26 11:30:00,83.66,83.77,83.6,83.71,186498.0,75.2514,75.3503,75.1974,75.2964,186498.0
2018-09-26 12:00:00,83.72,83.8,83.69,83.8,66543.0,75.3054,75.3773,75.2784,75.3773,66543.0
2018-09-26 12:30:00,83.81,83.85,83.74,83.84,70329.0,75.3863,75.4223,75.3234,75.4133,70329.0
2018-09-26 13:00:00,83.84,83.85,83.8,83.82,28196.0,75.4133,75.4223,75.3773,75.3953,28196.0
2018-09-26 13:30:00,83.82,83.95,83.8,83.86,107831.0,75.3953,75.5123,75.3773,75.4313,107831.0
2018-09-26 14:00:00,83.89,84.05,83.77,84.03,158274.0,75.4583,75.6022,75.3503,75.5842,158274.0
2018-09-26 14:30:00,84.02,84.06,83.87,83.89,91948.0,75.5752,75.6112,75.4403,75.4583,91948.0
2018-09-26 15:00:00,83.88,83.88,83.71,83.8,88042.0,75.4493,75.4493,75.2964,75.3773,88042.0
2018-09-26 15:30:00,83.79,83.82,83.43,83.68,375855.0,75.3683,75.3953,75.0445,75.2694,375855.0
2018-09-27 09:30:00,83.76,83.76,83.54,83.7,53465.0,75.3413,75.3413,75.1435,75.2874,53465.0
2018-09-27 10:00:00,83.7,83.81,83.58,83.71,44057.0,75.2874,75.3863,75.1794,75.2964,44057.0
2018-09-27 10:30:00,83.7,83.85,83.6,83.76,189269.0,75.2874,75.4223,75.1974,75.3413,189269.0
2018-09-27 11:00:00,83.79,83.88,83.7,83.83,127986.0,75.3683,75.4493,75.2874,75.4043,127986.0
2018-09-27 11:30:00,83.85,83.88,83.77,83.88,34025.0,75.4223,75.4493,75.3503,75.4493,34025.0
2018-09-27 12:00:00,83.87,84.14,83.85,84.13,45436.0,75.4403,75.6832,75.4223,75.6742,45436.0
2018-09-27 12:30:00,84.14,84.18,84.05,84.05,44245.0,75.6832,75.7191,75.6022,75.6022,44245.0
2018-09-27 13:00:00,84.05,84.08,83.92,83.95,33245.0,75.6022,75.6292,75.4853,75.5123,33245.0
2018-09-27 13:30:00,83.96,83.98,83.78,83.78,32905.0,75.5212,75.5392,75.3593,75.3593,32905.0
2018-09-27 14:00:00,83.77,83.8,83.64,83.67,51667.0,75.3503,75.3773,75.2334,75.2604,51667.0
2018-09-27 14:30:00,83.66,83.69,83.55,83.57,43907.0,75.2514,75.2784,75.1525,75.1704,43907.0
2018-09-27 15:00:00,83.58,83.64,83.48,83.48,60611.0,75.1794,75.2334,75.0895,75.0895,60611.0
2018-09-27 15:30:00,83.48,83.48,83.26,83.33,274588.0,75.0895,75.0895,74.8916,74.9546,274588.0
2018-09-28 09:30:00,83.07,83.23,82.67,82.8,89995.0,74.7207,74.8646,74.3609,74.4778,89995.0
2018-09-28 10:00:00,82.81,82.82,82.54,82.63,103061.0,74.4868,74.4958,74.244,74.3249,103061.0
2018-09-28 10:30:00,82.61,82.67,82.52,82.65,60592.0,74.3069,74.3609,74.226,74.3429,60592.0
2018-09-28 11:00:00,82.65,82.72,82.57,82.69,49476.0,74.3429,74.4059,74.271,74.3789,49476.0
2018-09-28 11:30:00,82.68,82.76,82.62,82.7,82497.0,74.3699,74.4419,74.3159,74.3879,82497.0
2018-09-28 12:00:00,82.7,82.89,82.68,82.88,39068.0,74.3879,74.5588,74.3699,74.5498,39068.0
2018-09-28 12:30:00,82.87,82.91,82.75,82.8,47088.0,74.5408,74.5768,74.4329,74.4778,47088.0
2018-09-28 13:00:00,82.8,83.04,82.78,83.02,48279.0,74.4778,74.6937,74.4598,74.6757,48279.0
2018-09-28 13:30:00,83.02,83.09,82.99,83.0,42656.0,74.6757,74.7387,74.6487,74.6577,42656.0
2018-09-28 14:00:00,82.98,83.21,82.96,83.17,76281.0,74.6397,74.8466,74.6218,74.8106,76281.0
2018-09-28 14:30:00,83.18,83.25,83.02,83.07,68399.0,74.8196,74.8826,74.6757,74.7207,68399.0
2018-09-28 15:00:00,83.07,83.14,82.98,83.05,86729.0,74.7207,74.7837,74.6397,74.7027,86729.0
2018-09-28 15:30:00,83.05,83.06,82.58,82.72,693799.0,74.7027,74.7117,74.2799,74.4059,693799.0
2018-10-01 09:30:00,83.07,83.14,82.67,83.14,69950.0,74.7207,74.7837,74.3609,74.7837,69950.0
2018-10-01 10:00:00,83.14,83.27,83.08,83.24,76744.0,74.7837,74.9006,74.7297,74.8736,76744.0
2018-10-01 10:30:00,83.24,83.36,83.21,83.23,57302.0,74.8736,74.9816,74.8466,74.8646,57302.0
2018-10-01 11:00:00,83.22,83.31,83.17,83.18,50727.0,74.8556,74.9366,74.8106,74.8196,50727.0
2018-10-01 11:30:00,83.16,83.25,83.1,83.22,83439.0,74.8017,74.8826,74.7477,74.8556,83439.0
2018-10-01 12:00:00,83.24,83.24,82.88,82.94,40291.0,74.8736,74.8736,74.5498,74.6038,40291.0
2018-10-01 12:30:00,82.92,83.03,82.91,83.01,42709.0,74.5858,74.6847,74.5768,74.6667,42709.0
2018-10-01 13:00:00,83.0,83.16,83.0,83.15,59234.0,74.6577,74.8017,74.6577,74.7927,59234.0
2018-10-01 13:30:00,83.16,83.3,83.11,83.28,59052.0,74.8017,74.9276,74.7567,74.9096,59052.0
2018-10-01 14:00:00,83.28,83.46,83.22,83.45,58216.0,74.9096,75.0715,74.8556,75.0625,58216.0
2018-10-01 14:30:00,83.46,83.57,83.44,83.49,72939.0,75.0715,75.1704,75.0535,75.0985,72939.0
2018-10-01 15:00:00,83.48,83.56,83.4,83.42,122652.0,75.0895,75.1614,75.0175,75.0355,122652.0
2018-10-01 15:30:00,83.42,83.45,83.27,83.41,190920.0,75.0355,75.0625,74.9006,75.0265,190920.0
2018-10-02 09:30:00,83.42,83.48,83.12,83.15,113631.0,75.0355,75.0895,74.7657,74.7927,113631.0
2018-10-02 10:00:00,83.15,83.3,83.0,83.07,94793.0,74.7927,74.9276,74.6577,74.7207,94793.0
2018-10-02 10:30:00,83.08,83.17,82.95,83.16,61357.0,74.7297,74.8106,74.6128,74.8017,61357.0
2018-10-02 11:00:00,83.16,83.36,83.14,83.25,115289.0,74.8017,74.9816,74.7837,74.8826,115289.0
2018-10-02 11:30:00,83.25,83.32,83.15,83.28,86663.0,74.8826,74.9456,74.7927,74.9096,86663.0
2018-10-02 12:00:00,83.29,83.3,83.2,83.25,49349.0,74.9186,74.9276,74.8376,74.8826,49349.0
2018-10-02 12:30:00,83.25,83.33,83.18,83.33,61040.0,74.8826,74.9546,74.8196,74.9546,61040.0
2018-10-02 13:00:00,83.32,83.44,83.31,83.39,47980.0,74.9456,75.0535,74.9366,75.0085,47980.0
2018-10-02 13:30:00,83.38,83.49,83.38,83.45,38949.0,74.9995,75.0985,74.9995,75.0625,38949.0
2018-10-02 14:00:00,83.44,83.45,83.42,83.44,86353.0,75.0535,75.0625,75.0355,75.0535,86353.0
2018-10-02 14:30:00,83.44,83.5,83.37,83.45,88868.0,75.0535,75.1075,74.9905,75.0625,88868.0
2018-10-02 15:00:00,83.44,83.48,83.39,83.43,96558.0,75.0535,75.0895,75.0085,75.0445,96558.0
2018-10-02 15:30:00,83.44,83.52,83.41,83.5,199784.0,75.0535,75.1255,75.0265,75.1075,199784.0
2018-10-03 09:30:00,83.96,84.0,83.6,83.68,83083.0,75.5212,75.5572,75.1974,75.2694,83083.0
2018-10-03 10:00:00,83.67,83.89,83.64,83.83,51846.0,75.2604,75.4583,75.2334,75.4043,51846.0
2018-10-03 10:30:00,83.84,83.92,83.71,83.87,52591.0,75.4133,75.4853,75.2964,75.4403,52591.0
2018-10-03 11:00:00,83.89,83.9,83.64,83.74,46905.0,75.4583,75.4673,75.2334,75.3234,46905.0
2018-10-03 11:30:00,83.74,83.85,83.66,83.82,111844.0,75.3234,75.4223,75.2514,75.3953,111844.0
2018-10-03 12:00:00,83.82,83.84,83.64,83.67,51913.0,75.3953,75.4133,75.2334,75.2604,51913.0
2018-10-03 12:30:00,83.67,83.71,83.61,83.61,161724.0,75.2604,75.2964,75.2064,75.2064,161724.0
2018-10-03 13:00:00,83.61,83.71,83.57,83.67,60799.0,75.2064,75.2964,75.1704,75.2604,60799.0
2018-10-03 13:30:00,83.68,83.7,83.59,83.61,34626.0,75.2694,75.2874,75.1884,75.2064,34626.0
2018-10-03 14:00:00,83.61,83.71,83.6,83.64,54091.0,75.2064,75.2964,75.1974,75.2334,54091.0
2018-10-03 14:30:00,83.65,83.65,83.37,83.45,61744.0,75.2424,75.2424,74.9905,75.0625,61744.0
2018-10-03 15:00:00,83.46,83.49,83.27,83.38,47264.0,75.0715,75.0985,74.9006,74.9995,47264.0
2018-10-03 15:30:00,83.37,83.47,83.32,83.43,180597.0,74.9905,75.0805,74.9456,75.0445,180597.0
2018-10-04 09:30:00,83.39,83.85,83.12,83.77,177096.0,75.0085,75.4223,74.7657,75.3503,177096.0
2018-10-04 10:00:00,83.74,83.94,83.65,83.66,110391.0,75.3234,75.5033,75.2424,75.2514,110391.0
2018-10-04 10:30:00,83.66,83.72,83.45,83.64,47351.0,75.2514,75.3054,75.0625,75.2334,47351.0
2018-10-04 11:00:00,83.65,83.72,83.61,83.61,40314.0,75.2424,75.3054,75.2064,75.2064,40314.0
2018-10-04 11:30:00,83.63,83.76,83.61,83.64,100208.0,75.2244,75.3413,75.2064,75.2334,100208.0
2018-10-04 12:00:00,83.62,83.7,83.55,83.7,64145.0,75.2154,75.2874,75.1525,75.2874,64145.0
2018-10-04 12:30:00,83.7,83.77,83.69,83.73,139075.0,75.2874,75.3503,75.2784,75.3144,139075.0
2018-10-04 13:00:00,83.72,83.72,83.37,83.45,54088.0,75.3054,75.3054,74.9905,75.0625,54088.0
2018-10-04 13:30:00,83.44,83.55,83.3,83.44,44615.0,75.0535,75.1525,74.9276,75.0535,44615.0
2018-10-04 14:00:00,83.42,83.45,83.26,83.3,34516.0,75.0355,75.0625,74.8916,74.9276,34516.0
2018-10-04 14:30:00,83.3,83.56,83.24,83.55,41357.0,74.9276,75.1614,74.8736,75.1525,41357.0
2018-10-04 15:00:00,83.54,83.67,83.53,83.57,44170.0,75.1435,75.2604,75.1345,75.1704,44170.0
2018-10-04 15:30:00,83.56,83.63,83.46,83.59,179201.0,75.1614,75.2244,75.0715,75.1884,179201.0
2018-10-05 09:30:00,83.64,84.07,83.47,83.72,93778.0,75.2334,75.6202,75.0805,75.3054,93778.0
2018-10-05 10:00:00,83.73,83.84,83.6,83.67,31604.0,75.3144,75.4133,75.1974,75.2604,31604.0
2018-10-05 10:30:00,83.66,83.71,83.57,83.67,32902.0,75.2514,75.2964,75.1704,75.2604,32902.0
2018-10-05 11:00:00,83.65,83.73,83.55,83.57,39470.0,75.2424,75.3144,75.1525,75.1704,39470.0
2018-10-05 11:30:00,83.56,83.58,83.22,83.22,31915.0,75.1614,75.1794,74.8556,74.8556,31915.0
2018-10-05 12:00:00,83.21,83.49,83.21,83.45,27977.0,74.8466,75.0985,74.8466,75.0625,27977.0
2018-10-05 12:30:00,83.43,83.5,83.39,83.39,26292.0,75.0445,75.1075,75.0085,75.0085,26292.0
2018-10-05 13:00:00,83.38,83.41,83.24,83.27,29939.0,74.9995,75.0265,74.8736,74.9006,29939.0
2018-10-05 13:30:00,83.28,83.39,83.2,83.34,30320.0,74.9096,75.0085,74.8376,74.9636,30320.0
2018-10-05 14:00:00,83.32,83.34,83.19,83.22,34046.0,74.9456,74.9636,74.8286,74.8556,34046.0
2018-10-05 14:30:00,83.23,83.3,83.08,83.23,30300.0,74.8646,74.9276,74.7297,74.8646,30300.0
2018-10-05 15:00:00,83.23,83.35,83.18,83.22,60365.0,74.8646,74.9726,74.8196,74.8556,60365.0
2018-10-05 15:30:00,83.22,83.29,83.11,83.2,133530.0,74.8556,74.9186,74.7567,74.8376,133530.0
2018-10-08 09:30:00,82.98,83.28,82.87,83.1,59694.0,74.6397,74.9096,74.5408,74.7477,59694.0
2018-10-08 10:00:00,83.12,83.16,82.82,82.82,37375.0,74.7657,74.8017,74.4958,74.4958,37375.0
2018-10-08 10:30:00,82.83,82.87,82.63,82.64,59338.0,74.5048,74.5408,74.3249,74.3339,59338.0
2018-10-08 11:00:00,82.64,82.97,82.63,82.97,57428.0,74.3339,74.6308,74.3249,74.6308,57428.0
2018-10-08 11:30:00,82.96,83.09,82.75,82.79,72327.0,74.6218,74.7387,74.4329,74.4688,72327.0
2018-10-08 12:00:00,82.78,83.06,82.75,83.03,48924.0,74.4598,74.7117,74.4329,74.6847,48924.0
2018-10-08 12:30:00,83.03,83.14,82.97,83.01,65441.0,74.6847,74.7837,74.6308,74.6667,65441.0
2018-10-08 13:00:00,83.0,83.1,82.96,82.98,30876.0,74.6577,74.7477,74.6218,74.6397,30876.0
2018-10-08 13:30:00,82.97,83.1,82.97,83.09,51323.0,74.6308,74.7477,74.6308,74.7387,51323.0
2018-10-08 14:00:00,83.08,83.46,83.08,83.23,75041.0,74.7297,75.0715,74.7297,74.8646,75041.0
2018-10-08 14:30:00,83.24,83.4,83.24,83.38,65948.0,74.8736,75.0175,74.8736,74.9995,65948.0
2018-10-08 15:00:00,83.37,83.5,83.36,83.49,53679.0,74.9905,75.1075,74.9816,75.0985,53679.0
2018-10-08 15:30:00,83.49,83.62,83.48,83.54,182099.0,75.0985,75.2154,75.0895,75.1435,182099.0
2018-10-09 09:30:00,83.61,83.61,83.2,83.57,100327.0,75.2064,75.2064,74.8376,75.1704,100327.0
2018-10-09 10:00:00,83.58,83.69,83.44,83.67,65024.0,75.1794,75.2784,75.0535,75.2604,65024.0
2018-10-09 10:30:00,83.68,83.7,83.46,83.46,82346.0,75.2694,75.2874,75.0715,75.0715,82346.0
2018-10-09 11:00:00,83.47,83.51,83.3,83.42,93869.0,75.0805,75.1165,74.9276,75.0355,93869.0
2018-10-09 11:30:00,83.43,83.52,83.32,83.52,39922.0,75.0445,75.1255,74.9456,75.1255,39922.0
2018-10-09 12:00:00,83.53,83.57,83.41,83.45,37279.0,75.1345,75.1704,75.0265,75.0625,37279.0
2018-10-09 12:30:00,83.44,83.46,83.28,83.31,32582.0,75.0535,75.0715,74.9096,74.9366,32582.0
2018-10-09 13:00:00,83.31,83.46,83.29,83.44,27624.0,74.9366,75.0715,74.9186,75.0535,27624.0
2018-10-09 13:30:00,83.43,83.47,83.37,83.45,46970.0,75.0445,75.0805,74.9905,75.0625,46970.0
2018-10-09 14:00:00,83.45,83.5,83.38,83.45,62311.0,75.0625,75.1075,74.9995,75.0625,62311.0
2018-10-09 14:30:00,83.46,83.51,83.39,83.5,55178.0,75.0715,75.1165,75.0085,75.1075,55178.0
2018-10-09 15:00:00,83.49,83.51,83.27,83.3,53449.0,75.0985,75.1165,74.9006,74.9276,53449.0
2018-10-09 15:30:00,83.29,83.36,83.2,83.28,199748.0,74.9186,74.9816,74.8376,74.9096,199748.0
2018-10-10 09:30:00,82.75,82.86,82.33,82.36,89502.0,74.8139,74.9134,74.4342,74.4613,89502.0
2018-10-10 10:00:00,82.35,82.64,82.14,82.6,75476.0,74.4523,74.7145,74.2624,74.6783,75476.0
2018-10-10 10:30:00,82.61,82.8,82.6,82.77,69437.0,74.6874,74.8591,74.6783,74.832,69437.0
2018-10-10 11:00:00,82.77,82.86,82.59,82.83,88290.0,74.832,74.9134,74.6693,74.8863,88290.0
2018-10-10 11:30:00,82.83,82.83,82.38,82.4,86038.0,74.8863,74.8863,74.4794,74.4975,86038.0
2018-10-10 12:00:00,82.41,82.65,82.39,82.4,82157.0,74.5065,74.7235,74.4885,74.4975,82157.0
2018-10-10 12:30:00,82.4,82.5,82.33,82.4,105247.0,74.4975,74.5879,74.4342,74.4975,105247.0
2018-10-10 13:00:00,82.4,82.55,82.23,82.44,96099.0,74.4975,74.6331,74.3438,74.5337,96099.0
2018-10-10 13:30:00,82.42,82.61,82.36,82.57,137144.0,74.5156,74.6874,74.4613,74.6512,137144.0
2018-10-10 14:00:00,82.57,82.58,82.12,82.13,102421.0,74.6512,74.6602,74.2444,74.2534,102421.0
2018-10-10 14:30:00,82.13,82.15,81.68,81.82,161123.0,74.2534,74.2715,73.8466,73.9731,161123.0
2018-10-10 15:00:00,81.82,81.82,81.51,81.82,193207.0,73.9731,73.9731,73.6929,73.9731,193207.0
2018-10-10 15:30:00,81.83,81.83,81.05,81.07,584045.0,73.9822,73.9822,73.277,73.2951,584045.0
2018-10-11 09:30:00,81.14,81.32,80.67,81.02,151001.0,73.3583,73.5211,72.9334,73.2498,151001.0
2018-10-11 10:00:00,81.02,81.36,80.97,81.21,195992.0,73.2498,73.5572,73.2046,73.4216,195992.0
2018-10-11 10:30:00,81.2,81.44,81.11,81.11,163207.0,73.4126,73.6296,73.3312,73.3312,163207.0
2018-10-11 11:00:00,81.12,81.13,80.63,80.93,159397.0,73.3403,73.3493,72.8973,73.1685,159397.0
2018-10-11 11:30:00,80.95,81.07,80.76,81.0,191528.0,73.1866,73.2951,73.0148,73.2318,191528.0
2018-10-11 12:00:00,80.98,81.36,80.83,81.24,86987.0,73.2137,73.5572,73.0781,73.4487,86987.0
2018-10-11 12:30:00,81.23,81.25,81.0,81.06,124817.0,73.4397,73.4578,73.2318,73.286,124817.0
2018-10-11 13:00:00,81.07,81.1,80.89,80.99,120490.0,73.2951,73.3222,73.1323,73.2227,120490.0
2018-10-11 13:30:00,81.02,81.09,80.79,81.0,134273.0,73.2498,73.3131,73.0419,73.2318,134273.0
2018-10-11 14:00:00,80.99,81.04,80.7,80.73,117587.0,73.2227,73.2679,72.9605,72.9877,117587.0
2018-10-11 14:30:00,80.71,80.71,79.5,80.07,178734.0,72.9696,72.9696,71.8756,72.391,178734.0
2018-10-11 15:00:00,80.03,80.61,79.85,80.44,163577.0,72.3548,72.8792,72.1921,72.7255,163577.0
2018-10-11 15:30:00,80.43,80.54,79.63,79.65,368138.0,72.7164,72.8159,71.9932,72.0112,368138.0
2018-10-12 09:30:00,80.3,81.1,80.05,80.42,132936.0,72.5989,73.3222,72.3729,72.7074,132936.0
2018-10-12 10:00:00,80.39,80.39,79.23,79.26,91242.0,72.6803,72.6803,71.6315,71.6586,91242.0
2018-10-12 10:30:00,79.28,79.78,79.28,79.7,120700.0,71.6767,72.1288,71.6767,72.0564,120700.0
2018-10-12 11:00:00,79.67,79.87,79.63,79.67,68414.0,72.0293,72.2101,71.9932,72.0293,68414.0
2018-10-12 11:30:00,79.66,79.77,79.32,79.45,48926.0,72.0203,72.1197,71.7129,71.8304,48926.0
2018-10-12 12:00:00,79.42,79.47,79.15,79.19,64750.0,71.8033,71.8485,71.5592,71.5954,64750.0
2018-10-12 12:30:00,79.18,79.28,78.72,78.96,66007.0,71.5863,71.6767,71.1704,71.3874,66007.0
2018-10-12 13:00:00,78.9,79.26,78.85,79.07,66233.0,71.3332,71.6586,71.288,71.4869,66233.0
2018-10-12 13:30:00,79.07,79.26,78.82,79.12,57222.0,71.4869,71.6586,71.2608,71.5321,57222.0
2018-10-12 14:00:00,79.13,79.13,78.8,79.02,85188.0,71.5411,71.5411,71.2428,71.4417,85188.0
2018-10-12 14:30:00,79.04,79.19,78.72,79.15,142249.0,71.4597,71.5954,71.1704,71.5592,142249.0
2018-10-12 15:00:00,79.15,79.55,79.08,79.53,131585.0,71.5592,71.9208,71.4959,71.9027,131585.0
2018-10-12 15:30:00,79.53,79.86,79.47,79.57,431054.0,71.9027,72.2011,71.8485,71.9389,431054.0
2018-10-15 09:30:00,79.6,79.81,79.09,79.53,70258.0,71.966,72.1559,71.5049,71.9027,70258.0
2018-10-15 10:00:00,79.53,79.57,79.21,79.21,67655.0,71.9027,71.9389,71.6134,71.6134,67655.0
2018-10-15 10:30:00,79.22,79.35,79.17,79.3,45017.0,71.6225,71.74,71.5773,71.6948,45017.0
2018-10-15 11:00:00,79.31,79.51,79.02,79.48,65070.0,71.7038,71.8847,71.4417,71.8575,65070.0
2018-10-15 11:30:00,79.49,79.59,79.39,79.4,40880.0,71.8666,71.957,71.7762,71.7852,40880.0
2018-10-15 12:00:00,79.4,79.4,78.96,79.01,52286.0,71.7852,71.7852,71.3874,71.4326,52286.0
2018-10-15 12:30:00,79.02,79.21,79.02,79.13,65269.0,71.4417,71.6134,71.4417,71.5411,65269.0
2018-10-15 13:00:00,79.13,79.49,79.13,79.48,41708.0,71.5411,71.8666,71.5411,71.8575,41708.0
2018-10-15 13:30:00,79.49,79.59,79.43,79.43,223859.0,71.8666,71.957,71.8123,71.8123,223859.0
2018-10-15 14:00:00,79.44,79.44,79.21,79.32,66951.0,71.8214,71.8214,71.6134,71.7129,66951.0
2018-10-15 14:30:00,79.32,79.68,79.31,79.63,94696.0,71.7129,72.0384,71.7038,71.9932,94696.0
2018-10-15 15:00:00,79.63,79.64,79.32,79.34,69110.0,71.9932,72.0022,71.7129,71.731,69110.0
2018-10-15 15:30:00,79.34,79.35,79.02,79.02,264803.0,71.731,71.74,71.4417,71.4417,264803.0
2018-10-16 09:30:00,79.28,79.6,78.95,79.34,45819.0,71.6767,71.966,71.3784,71.731,45819.0
2018-10-16 10:00:00,79.32,79.59,79.27,79.4,34394.0,71.7129,71.957,71.6677,71.7852,34394.0
2018-10-16 10:30:00,79.39,79.77,79.39,79.64,48182.0,71.7762,72.1197,71.7762,72.0022,48182.0
2018-10-16 11:00:00,79.67,79.98,79.61,79.96,106974.0,72.0293,72.3096,71.9751,72.2915,106974.0
2018-10-16 11:30:00,79.97,80.0,79.69,79.76,40086.0,72.3005,72.3277,72.0474,72.1107,40086.0
2018-10-16 12:00:00,79.76,79.82,79.63,79.7,66931.0,72.1107,72.1649,71.9932,72.0564,66931.0
2018-10-16 12:30:00,79.68,79.86,79.62,79.81,38213.0,72.0384,72.2011,71.9841,72.1559,38213.0
2018-10-16 13:00:00,79.8,79.97,79.7,79.97,51430.0,72.1469,72.3005,72.0564,72.3005,51430.0
2018-10-16 13:30:00,79.96,80.09,79.96,80.0,48182.0,72.2915,72.409,72.2915,72.3277,48182.0
2018-10-16 14:00:00,80.01,80.18,80.0,80.14,51382.0,72.3367,72.4904,72.3277,72.4542,51382.0
2018-10-16 14:30:00,80.14,80.25,80.09,80.1,58487.0,72.4542,72.5537,72.409,72.4181,58487.0
2018-10-16 15:00:00,80.09,80.23,80.03,80.04,56509.0,72.409,72.5356,72.3548,72.3638,56509.0
2018-10-16 15:30:00,80.03,80.36,79.94,80.34,281840.0,72.3548,72.6531,72.2734,72.6351,281840.0
2018-10-17 09:30:00,80.11,80.46,80.07,80.25,52028.0,72.4271,72.7436,72.391,72.5537,52028.0
2018-10-17 10:00:00,80.24,80.41,80.08,80.2,39360.0,72.5447,72.6983,72.4,72.5085,39360.0
2018-10-17 10:30:00,80.21,80.22,79.98,80.07,73355.0,72.5175,72.5266,72.3096,72.391,73355.0
2018-10-17 11:00:00,80.06,80.49,79.97,80.49,35818.0,72.3819,72.7707,72.3005,72.7707,35818.0
2018-10-17 11:30:00,80.51,80.91,80.5,80.89,76635.0,72.7888,73.1504,72.7797,73.1323,76635.0
2018-10-17 12:00:00,80.92,81.1,80.85,81.01,98605.0,73.1594,73.3222,73.0962,73.2408,98605.0
2018-10-17 12:30:00,81.02,81.13,80.9,81.05,95578.0,73.2498,73.3493,73.1414,73.277,95578.0
2018-10-17 13:00:00,81.06,81.12,80.9,80.92,31026.0,73.286,73.3403,73.1414,73.1594,31026.0
2018-10-17 13:30:00,80.93,81.0,80.89,80.95,15752.0,73.1685,73.2318,73.1323,73.1866,15752.0
2018-10-17 14:00:00,80.95,80.97,80.55,80.57,32261.0,73.1866,73.2046,72.8249,72.843,32261.0
2018-10-17 14:30:00,80.56,80.91,80.56,80.83,26885.0,72.834,73.1504,72.834,73.0781,26885.0
2018-10-17 15:00:00,80.83,80.97,80.72,80.87,82659.0,73.0781,73.2046,72.9786,73.1142,82659.0
2018-10-17 15:30:00,80.89,80.92,80.49,80.9,188563.0,73.1323,73.1594,72.7707,73.1414,188563.0
2018-10-18 09:30:00,80.83,80.99,80.68,80.99,33801.0,73.0781,73.2227,72.9425,73.2227,33801.0
2018-10-18 10:00:00,80.95,81.07,80.74,80.92,120203.0,73.1866,73.2951,72.9967,73.1594,120203.0
2018-10-18 10:30:00,80.92,81.1,80.91,81.0,27764.0,73.1594,73.3222,73.1504,73.2318,27764.0
2018-10-18 11:00:00,80.99,81.0,80.62,80.62,23427.0,73.2227,73.2318,72.8882,72.8882,23427.0
2018-10-18 11:30:00,80.6,80.64,80.09,80.14,28985.0,72.8701,72.9063,72.409,72.4542,28985.0
2018-10-18 12:00:00,80.1,80.34,80.06,80.23,20307.0,72.4181,72.6351,72.3819,72.5356,20307.0
2018-10-18 12:30:00,80.23,80.34,80.13,80.24,37348.0,72.5356,72.6351,72.4452,72.5447,37348.0
2018-10-18 13:00:00,80.23,80.31,79.88,79.88,18219.0,72.5356,72.6079,72.2192,72.2192,18219.0
2018-10-18 13:30:00,79.89,79.98,79.68,79.74,22004.0,72.2282,72.3096,72.0384,72.0926,22004.0
2018-10-18 14:00:00,79.72,80.08,79.72,79.99,36511.0,72.0745,72.4,72.0745,72.3186,36511.0
2018-10-18 14:30:00,79.97,80.16,79.88,80.05,25721.0,72.3005,72.4723,72.2192,72.3729,25721.0
2018-10-18 15:00:00,80.05,80.21,79.86,80.15,36405.0,72.3729,72.5175,72.2011,72.4633,36405.0
2018-10-18 15:30:00,80.14,80.31,79.96,80.07,197935.0,72.4542,72.6079,72.2915,72.391,197935.0
2018-10-19 09:30:00,79.91,80.68,79.66,80.64,255359.0,72.2463,72.9425,72.0203,72.9063,255359.0
2018-10-19 10:00:00,80.67,80.8,80.51,80.75,33230.0,72.9334,73.0509,72.7888,73.0057,33230.0
2018-10-19 10:30:00,80.77,80.86,80.57,80.82,44118.0,73.0238,73.1052,72.843,73.069,44118.0
2018-10-19 11:00:00,80.79,80.95,80.69,80.72,51200.0,73.0419,73.1866,72.9515,72.9786,51200.0
2018-10-19 11:30:00,80.7,80.77,80.55,80.77,36166.0,72.9605,73.0238,72.8249,73.0238,36166.0
2018-10-19 12:00:00,80.77,80.82,80.34,80.46,69839.0,73.0238,73.069,72.6351,72.7436,69839.0
2018-10-19 12:30:00,80.46,80.57,80.33,80.5,59737.0,72.7436,72.843,72.626,72.7797,59737.0
2018-10-19 13:00:00,80.49,80.64,80.34,80.47,51335.0,72.7707,72.9063,72.6351,72.7526,51335.0
2018-10-19 13:30:00,80.45,80.59,80.35,80.35,41433.0,72.7345,72.8611,72.6441,72.6441,41433.0
2018-10-19 14:00:00,80.35,80.41,80.09,80.38,76470.0,72.6441,72.6983,72.409,72.6712,76470.0
2018-10-19 14:30:00,80.38,80.51,80.34,80.46,50837.0,72.6712,72.7888,72.6351,72.7436,50837.0
2018-10-19 15:00:00,80.45,80.61,80.31,80.61,95913.0,72.7345,72.8792,72.6079,72.8792,95913.0
2018-10-19 15:30:00,80.6,80.65,80.35,80.46,333639.0,72.8701,72.9153,72.6441,72.7436,333639.0
2018-10-22 09:30:00,80.72,80.84,80.29,80.65,170006.0,72.9786,73.0871,72.5899,72.9153,170006.0
2018-10-22 10:00:00,80.66,80.68,80.32,80.39,62263.0,72.9244,72.9425,72.617,72.6803,62263.0
2018-10-22 10:30:00,80.37,80.66,80.35,80.66,81827.0,72.6622,72.9244,72.6441,72.9244,81827.0
2018-10-22 11:00:00,80.65,80.65,80.35,80.38,76842.0,72.9153,72.9153,72.6441,72.6712,76842.0
2018-10-22 11:30:00,80.36,80.42,80.14,80.16,127269.0,72.6531,72.7074,72.4542,72.4723,127269.0
2018-10-22 12:00:00,80.18,80.34,80.06,80.13,76283.0,72.4904,72.6351,72.3819,72.4452,76283.0
2018-10-22 12:30:00,80.14,80.66,80.05,80.55,357477.0,72.4542,72.9244,72.3729,72.8249,357477.0
2018-10-22 13:00:00,80.58,80.84,80.58,80.75,93739.0,72.852,73.0871,72.852,73.0057,93739.0
2018-10-22 13:30:00,80.73,80.74,80.48,80.58,134775.0,72.9877,72.9967,72.7616,72.852,134775.0
2018-10-22 14:00:00,80.58,80.62,80.41,80.41,97111.0,72.852,72.8882,72.6983,72.6983,97111.0
2018-10-22 14:30:00,80.4,80.53,80.32,80.47,56192.0,72.6893,72.8068,72.617,72.7526,56192.0
2018-10-22 15:00:00,80.46,80.62,80.42,80.55,67583.0,72.7436,72.8882,72.7074,72.8249,67583.0
2018-10-22 15:30:00,80.54,80.57,80.31,80.32,229404.0,72.8159,72.843,72.6079,72.617,229404.0
2018-10-23 09:30:00,79.51,79.84,79.24,79.38,102666.0,71.8847,72.183,71.6406,71.7671,102666.0
2018-10-23 10:00:00,79.34,79.5,79.16,79.45,163859.0,71.731,71.8756,71.5682,71.8304,163859.0
2018-10-23 10:30:00,79.44,79.81,79.2,79.68,97155.0,71.8214,72.1559,71.6044,72.0384,97155.0
2018-10-23 11:00:00,79.7,79.84,79.61,79.68,91809.0,72.0564,72.183,71.9751,72.0384,91809.0
2018-10-23 11:30:00,79.68,79.74,79.28,79.28,175544.0,72.0384,72.0926,71.6767,71.6767,175544.0
2018-10-23 12:00:00,79.27,79.74,79.27,79.6,53343.0,71.6677,72.0926,71.6677,71.966,53343.0
2018-10-23 12:30:00,79.58,79.69,79.41,79.49,57536.0,71.9479,72.0474,71.7943,71.8666,57536.0
2018-10-23 13:00:00,79.47,79.82,79.46,79.74,38042.0,71.8485,72.1649,71.8395,72.0926,38042.0
2018-10-23 13:30:00,79.73,79.79,79.36,79.38,59637.0,72.0836,72.1378,71.749,71.7671,59637.0
2018-10-23 14:00:00,79.39,79.93,79.39,79.87,47754.0,71.7762,72.2644,71.7762,72.2101,47754.0
2018-10-23 14:30:00,79.88,80.16,79.88,80.04,32055.0,72.2192,72.4723,72.2192,72.3638,32055.0
2018-10-23 15:00:00,80.08,80.19,79.99,80.01,48407.0,72.4,72.4994,72.3186,72.3367,48407.0
2018-10-23 15:30:00,80.02,80.14,79.2,80.08,416382.0,72.3458,72.4542,71.6044,72.4,416382.0
2018-10-24 09:30:00,79.8,80.07,79.65,79.94,91943.0,72.1469,72.391,72.0112,72.2734,91943.0
2018-10-24 10:00:00,79.89,80.14,79.67,79.68,96926.0,72.2282,72.4542,72.0293,72.0384,96926.0
2018-10-24 10:30:00,79.68,79.91,79.52,79.53,139383.0,72.0384,72.2463,71.8937,71.9027,139383.0
2018-10-24 11:00:00,79.53,79.62,79.39,79.42,167963.0,71.9027,71.9841,71.7762,71.8033,167963.0
2018-10-24 11:30:00,79.42,79.49,79.07,79.47,187057.0,71.8033,71.8666,71.4869,71.8485,187057.0
2018-10-24 12:00:00,79.47,79.57,79.2,79.48,115610.0,71.8485,71.9389,71.6044,71.8575,115610.0
2018-10-24 12:30:00,79.47,79.47,79.13,79.21,47994.0,71.8485,71.8485,71.5411,71.6134,47994.0
2018-10-24 13:00:00,79.17,79.17,78.7,78.77,121990.0,71.5773,71.5773,71.1523,71.2156,121990.0
2018-10-24 13:30:00,78.77,79.02,78.61,78.86,69693.0,71.2156,71.4417,71.071,71.297,69693.0
2018-10-24 14:00:00,78.87,78.87,78.35,78.74,150699.0,71.306,71.306,70.8359,71.1885,150699.0
2018-10-24 14:30:00,78.75,78.81,78.19,78.21,288004.0,71.1975,71.2518,70.6913,70.7093,288004.0
2018-10-24 15:00:00,78.2,78.31,77.88,77.94,317808.0,70.7003,70.7997,70.411,70.4652,317808.0
2018-10-24 15:30:00,77.93,78.15,77.11,77.31,871797.0,70.4562,70.6551,69.7148,69.8957,871797.0
2018-10-25 09:30:00,78.73,80.85,78.21,80.48,186822.0,71.1795,73.0962,70.7093,72.7616,186822.0
2018-10-25 10:00:00,80.48,81.11,80.41,81.05,153630.0,72.7616,73.3312,72.6983,73.277,153630.0
2018-10-25 10:30:00,81.1,81.63,81.05,81.43,255276.0,73.3222,73.8013,73.277,73.6205,255276.0
2018-10-25 11:00:00,81.44,82.43,81.41,82.43,205834.0,73.6296,74.5246,73.6024,74.5246,205834.0
2018-10-25 11:30:00,82.42,82.78,82.12,82.16,178368.0,74.5156,74.8411,74.2444,74.2805,178368.0
2018-10-25 12:00:00,82.16,82.54,82.02,82.21,119612.0,74.2805,74.6241,74.1539,74.3257,119612.0
2018-10-25 12:30:00,82.18,82.89,82.17,82.71,117176.0,74.2986,74.9405,74.2896,74.7778,117176.0
2018-10-25 13:00:00,82.72,82.76,82.59,82.65,189681.0,74.7868,74.823,74.6693,74.7235,189681.0
2018-10-25 13:30:00,82.65,82.99,82.57,82.77,128732.0,74.7235,75.0309,74.6512,74.832,128732.0
2018-10-25 14:00:00,82.76,82.79,81.93,81.96,169368.0,74.823,74.8501,74.0726,74.0997,169368.0
2018-10-25 14:30:00,81.97,82.36,81.94,82.08,158991.0,74.1087,74.4613,74.0816,74.2082,158991.0
2018-10-25 15:00:00,82.08,82.27,82.04,82.27,172913.0,74.2082,74.38,74.172,74.38,172913.0
2018-10-25 15:30:00,82.27,82.29,81.24,81.74,688429.0,74.38,74.398,73.4487,73.9008,688429.0
2018-10-26 09:30:00,80.9,81.34,80.68,81.17,233826.0,73.1414,73.5392,72.9425,73.3855,233826.0
2018-10-26 10:00:00,81.16,81.18,80.12,80.31,251694.0,73.3764,73.3945,72.4362,72.6079,251694.0
2018-10-26 10:30:00,80.31,80.57,80.01,80.36,272498.0,72.6079,72.843,72.3367,72.6531,272498.0
2018-10-26 11:00:00,80.35,81.19,80.22,81.15,177767.0,72.6441,73.4035,72.5266,73.3674,177767.0
2018-10-26 11:30:00,81.16,81.58,80.99,81.22,116244.0,73.3764,73.7561,73.2227,73.4307,116244.0
2018-10-26 12:00:00,81.22,81.81,81.2,81.75,131146.0,73.4307,73.9641,73.4126,73.9098,131146.0
2018-10-26 12:30:00,81.76,82.27,81.68,82.12,199054.0,73.9189,74.38,73.8466,74.2444,199054.0
2018-10-26 13:00:00,82.12,82.4,82.08,82.1,99317.0,74.2444,74.4975,74.2082,74.2263,99317.0
2018-10-26 13:30:00,82.08,82.36,81.64,82.32,158556.0,74.2082,74.4613,73.8104,74.4252,158556.0
2018-10-26 14:00:00,82.34,82.4,81.68,81.69,187567.0,74.4433,74.4975,73.8466,73.8556,187567.0
2018-10-26 14:30:00,81.68,82.0,81.31,81.37,208200.0,73.8466,74.1359,73.512,73.5663,208200.0
2018-10-26 15:00:00,81.38,81.8,81.18,81.73,386408.0,73.5753,73.955,73.3945,73.8918,386408.0
2018-10-26 15:30:00,81.71,82.35,81.5,81.95,495058.0,73.8737,74.4523,73.6838,74.0907,495058.0
2018-10-29 09:30:00,82.62,83.13,82.42,82.97,88094.0,74.6964,75.1575,74.5156,75.0128,88094.0
2018-10-29 10:00:00,83.02,83.29,83.02,83.26,96262.0,75.058,75.3021,75.058,75.275,96262.0
2018-10-29 10:30:00,83.26,83.27,82.75,82.98,77027.0,75.275,75.2841,74.8139,75.0219,77027.0
2018-10-29 11:00:00,83.0,83.22,82.89,83.05,142908.0,75.04,75.2389,74.9405,75.0852,142908.0
2018-10-29 11:30:00,83.06,83.06,82.5,82.5,117464.0,75.0942,75.0942,74.5879,74.5879,117464.0
2018-10-29 12:00:00,82.48,82.6,82.23,82.59,84985.0,74.5698,74.6783,74.3438,74.6693,84985.0
2018-10-29 12:30:00,82.6,83.03,82.52,82.76,145034.0,74.6783,75.0671,74.606,74.823,145034.0
2018-10-29 13:00:00,82.76,83.17,82.62,82.67,109950.0,74.823,75.1937,74.6964,74.7416,109950.0
2018-10-29 13:30:00,82.67,83.11,82.67,82.94,116803.0,74.7416,75.1394,74.7416,74.9857,116803.0
2018-10-29 14:00:00,82.94,82.94,82.44,82.61,117079.0,74.9857,74.9857,74.5337,74.6874,117079.0
2018-10-29 14:30:00,82.61,82.73,82.45,82.51,105311.0,74.6874,74.7959,74.5427,74.597,105311.0
2018-10-29 15:00:00,82.51,82.51,81.91,82.44,236582.0,74.597,74.597,74.0545,74.5337,236582.0
2018-10-29 15:30:00,82.41,82.48,81.69,82.37,474728.0,74.5065,74.5698,73.8556,74.4704,474728.0
2018-10-30 09:30:00,82.8,83.14,82.42,83.03,71434.0,74.8591,75.1665,74.5156,75.0671,71434.0
2018-10-30 10:00:00,83.06,83.23,82.77,82.89,74493.0,75.0942,75.2479,74.832,74.9405,74493.0
2018-10-30 10:30:00,82.9,82.93,82.31,82.34,58202.0,74.9495,74.9767,74.4161,74.4433,58202.0
2018-10-30 11:00:00,82.36,82.86,82.18,82.8,76518.0,74.4613,74.9134,74.2986,74.8591,76518.0
2018-10-30 11:30:00,82.79,83.14,82.73,82.93,68506.0,74.8501,75.1665,74.7959,74.9767,68506.0
2018-10-30 12:00:00,82.94,83.1,82.82,82.91,57843.0,74.9857,75.1304,74.8772,74.9586,57843.0
2018-10-30 12:30:00,82.89,82.92,82.62,82.71,55293.0,74.9405,74.9676,74.6964,74.7778,55293.0
2018-10-30 13:00:00,82.67,82.97,82.62,82.84,56926.0,74.7416,75.0128,74.6964,74.8953,56926.0
2018-10-30 13:30:00,82.83,83.34,82.73,83.33,63851.0,74.8863,75.3473,74.7959,75.3383,63851.0
2018-10-30 14:00:00,83.33,83.38,82.95,83.15,84214.0,75.3383,75.3835,74.9948,75.1756,84214.0
2018-10-30 14:30:00,83.15,83.66,83.07,83.62,77111.0,75.1756,75.6367,75.1032,75.6005,77111.0
2018-10-30 15:00:00,83.63,83.99,83.29,83.9,178979.0,75.6095,75.935,75.3021,75.8536,178979.0
2018-10-30 15:30:00,83.94,84.29,83.8,84.18,427397.0,75.8898,76.2062,75.7632,76.1068,427397.0
2018-10-31 09:30:00,84.7,84.86,84.19,84.62,74415.0,76.5769,76.7216,76.1158,76.5046,74415.0
2018-10-31 10:00:00,84.55,84.66,84.35,84.58,93523.0,76.4413,76.5408,76.2605,76.4684,93523.0
2018-10-31 10:30:00,84.56,84.78,84.33,84.42,65260.0,76.4503,76.6492,76.2424,76.3238,65260.0
2018-10-31 11:00:00,84.42,84.67,84.31,84.63,48828.0,76.3238,76.5498,76.2243,76.5136,48828.0
2018-10-31 11:30:00,84.62,84.8,84.54,84.6,67552.0,76.5046,76.6673,76.4323,76.4865,67552.0
2018-10-31 12:00:00,84.61,84.64,84.23,84.48,62035.0,76.4956,76.5227,76.152,76.378,62035.0
2018-10-31 12:30:00,84.45,84.73,84.27,84.67,60471.0,76.3509,76.604,76.1882,76.5498,60471.0
2018-10-31 13:00:00,84.66,84.99,84.63,84.84,84861.0,76.5408,76.8391,76.5136,76.7035,84861.0
2018-10-31 13:30:00,84.85,85.3,84.79,85.22,130832.0,76.7125,77.1194,76.6583,77.0471,130832.0
2018-10-31 14:00:00,85.24,85.47,85.1,85.47,170312.0,77.0651,77.2731,76.9386,77.2731,170312.0
2018-10-31 14:30:00,85.47,85.53,85.2,85.44,110996.0,77.2731,77.3273,77.029,77.246,110996.0
2018-10-31 15:00:00,85.45,85.61,85.12,85.23,135274.0,77.255,77.3996,76.9566,77.0561,135274.0
2018-10-31 15:30:00,85.22,85.22,84.58,84.74,455904.0,77.0471,77.0471,76.4684,76.6131,455904.0
2018-11-01 09:30:00,84.88,84.94,84.43,84.7,77257.0,76.7397,76.7939,76.3328,76.5769,77257.0
2018-11-01 10:00:00,84.69,84.85,84.37,84.64,66917.0,76.5679,76.7125,76.2786,76.5227,66917.0
2018-11-01 10:30:00,84.63,85.04,84.63,84.9,53172.0,76.5136,76.8843,76.5136,76.7577,53172.0
2018-11-01 11:00:00,84.93,85.01,84.74,84.98,46582.0,76.7849,76.8572,76.6131,76.8301,46582.0
2018-11-01 11:30:00,84.99,85.05,84.81,84.94,40499.0,76.8391,76.8934,76.6764,76.7939,40499.0
2018-11-01 12:00:00,84.96,84.99,84.75,84.82,35246.0,76.812,76.8391,76.6221,76.6854,35246.0
2018-11-01 12:30:00,84.83,85.04,84.83,84.99,54891.0,76.6945,76.8843,76.6945,76.8391,54891.0
2018-11-01 13:00:00,84.99,85.05,84.74,84.79,55301.0,76.8391,76.8934,76.6131,76.6583,55301.0
2018-11-01 13:30:00,84.79,84.79,84.61,84.72,61346.0,76.6583,76.6583,76.4956,76.595,61346.0
2018-11-01 14:00:00,84.7,84.96,84.62,84.85,55535.0,76.5769,76.812,76.5046,76.7125,55535.0
2018-11-01 14:30:00,84.84,84.97,84.68,84.93,56987.0,76.7035,76.821,76.5588,76.7849,56987.0
2018-11-01 15:00:00,84.92,84.92,84.61,84.65,90388.0,76.7758,76.7758,76.4956,76.5317,90388.0
2018-11-01 15:30:00,84.65,84.73,84.52,84.58,266089.0,76.5317,76.604,76.4142,76.4684,266089.0
2018-11-02 09:30:00,85.14,85.89,85.04,85.7,98761.0,76.9747,77.6528,76.8843,77.481,98761.0
2018-11-02 10:00:00,85.7,85.86,85.4,85.45,98325.0,77.481,77.6257,77.2098,77.255,98325.0
2018-11-02 10:30:00,85.37,85.39,84.93,85.04,88504.0,77.1827,77.2007,76.7849,76.8843,88504.0
2018-11-02 11:00:00,85.04,85.19,84.61,84.71,98327.0,76.8843,77.0199,76.4956,76.586,98327.0
2018-11-02 11:30:00,84.71,84.81,84.3,84.41,65876.0,76.586,76.6764,76.2153,76.3147,65876.0
2018-11-02 12:00:00,84.41,84.42,84.08,84.21,67832.0,76.3147,76.3238,76.0164,76.1339,67832.0
2018-11-02 12:30:00,84.24,84.24,83.52,83.74,67162.0,76.161,76.161,75.5101,75.709,67162.0
2018-11-02 13:00:00,83.75,84.06,83.59,84.03,31025.0,75.718,75.9983,75.5734,75.9712,31025.0
2018-11-02 13:30:00,84.03,84.26,83.95,84.11,51533.0,75.9712,76.1791,75.8988,76.0435,51533.0
2018-11-02 14:00:00,84.11,84.66,83.8,84.58,59173.0,76.0435,76.5408,75.7632,76.4684,59173.0
2018-11-02 14:30:00,84.58,84.58,84.26,84.33,76815.0,76.4684,76.4684,76.1791,76.2424,76815.0
2018-11-02 15:00:00,84.34,84.56,84.18,84.43,67755.0,76.2514,76.4503,76.1068,76.3328,67755.0
2018-11-02 15:30:00,84.43,84.52,84.32,84.5,246823.0,76.3328,76.4142,76.2334,76.3961,246823.0
2018-11-05 09:30:00,84.58,85.34,84.56,84.85,51597.0,76.4684,77.1555,76.4503,76.7125,51597.0
2018-11-05 10:00:00,84.9,85.2,84.66,85.2,26432.0,76.7577,77.029,76.5408,77.029,26432.0
2018-11-05 10:30:00,85.16,85.56,85.16,85.52,39804.0,76.9928,77.3544,76.9928,77.3183,39804.0
2018-11-05 11:00:00,85.49,85.61,85.31,85.36,21917.0,77.2912,77.3996,77.1284,77.1736,21917.0
2018-11-05 11:30:00,85.37,85.81,85.33,85.81,18292.0,77.1827,77.5805,77.1465,77.5805,18292.0
2018-11-05 12:00:00,85.83,85.83,85.53,85.54,26353.0,77.5985,77.5985,77.3273,77.3364,26353.0
2018-11-05 12:30:00,85.56,85.58,85.38,85.4,15717.0,77.3544,77.3725,77.1917,77.2098,15717.0
2018-11-05 13:00:00,85.43,85.64,85.41,85.6,22341.0,77.2369,77.4268,77.2188,77.3906,22341.0
2018-11-05 13:30:00,85.61,85.75,85.52,85.68,45083.0,77.3996,77.5262,77.3183,77.4629,45083.0
2018-11-05 14:00:00,85.68,85.84,85.57,85.77,31018.0,77.4629,77.6076,77.3635,77.5443,31018.0
2018-11-05 14:30:00,85.77,85.92,85.72,85.84,28625.0,77.5443,77.6799,77.4991,77.6076,28625.0
2018-11-05 15:00:00,85.86,85.91,85.54,85.68,35177.0,77.6257,77.6709,77.3364,77.4629,35177.0
2018-11-05 15:30:00,85.65,85.79,85.58,85.73,110755.0,77.4358,77.5624,77.3725,77.5081,110755.0
2018-11-06 09:30:00,85.58,86.15,85.49,86.15,54558.0,77.3725,77.8879,77.2912,77.8879,54558.0
2018-11-06 10:00:00,86.18,86.27,85.87,85.95,39798.0,77.915,77.9964,77.6347,77.707,39798.0
2018-11-06 10:30:00,85.91,86.09,85.82,86.05,22468.0,77.6709,77.8336,77.5895,77.7974,22468.0
2018-11-06 11:00:00,86.05,86.13,85.91,86.04,25884.0,77.7974,77.8698,77.6709,77.7884,25884.0
2018-11-06 11:30:00,86.01,86.21,85.96,86.21,29339.0,77.7613,77.9421,77.7161,77.9421,29339.0
2018-11-06 12:00:00,86.21,86.25,86.08,86.23,29016.0,77.9421,77.9783,77.8246,77.9602,29016.0
2018-11-06 12:30:00,86.22,86.25,86.05,86.05,32991.0,77.9511,77.9783,77.7974,77.7974,32991.0
2018-11-06 13:00:00,86.06,86.25,86.03,86.23,28638.0,77.8065,77.9783,77.7794,77.9602,28638.0
2018-11-06 13:30:00,86.21,86.3,86.1,86.18,31915.0,77.9421,78.0235,77.8427,77.915,31915.0
2018-11-06 14:00:00,86.19,86.19,85.87,85.89,39395.0,77.924,77.924,77.6347,77.6528,39395.0
2018-11-06 14:30:00,85.92,86.02,85.85,85.94,24963.0,77.6799,77.7703,77.6166,77.698,24963.0
2018-11-06 15:00:00,85.92,86.17,85.88,86.09,33574.0,77.6799,77.9059,77.6438,77.8336,33574.0
2018-11-06 15:30:00,86.08,86.4,85.93,86.37,120086.0,77.8246,78.1139,77.689,78.0868,120086.0
2018-11-07 09:30:00,86.75,86.99,86.42,86.53,76586.0,78.4303,78.6473,78.132,78.2314,76586.0
2018-11-07 10:00:00,86.53,86.57,86.16,86.29,83355.0,78.2314,78.2676,77.8969,78.0144,83355.0
2018-11-07 10:30:00,86.33,86.58,86.19,86.48,58236.0,78.0506,78.2766,77.924,78.1862,58236.0
2018-11-07 11:00:00,86.49,86.51,86.3,86.45,53725.0,78.1953,78.2133,78.0235,78.1591,53725.0
2018-11-07 11:30:00,86.45,86.67,86.42,86.62,51256.0,78.1591,78.358,78.132,78.3128,51256.0
2018-11-07 12:00:00,86.64,86.83,86.63,86.71,50689.0,78.3309,78.5026,78.3218,78.3942,50689.0
2018-11-07 12:30:00,86.71,86.95,86.69,86.95,32265.0,78.3942,78.6111,78.3761,78.6111,32265.0
2018-11-07 13:00:00,86.96,87.05,86.86,87.05,53320.0,78.6202,78.7015,78.5298,78.7015,53320.0
2018-11-07 13:30:00,87.08,87.08,86.76,86.83,44113.0,78.7287,78.7287,78.4394,78.5026,44113.0
2018-11-07 14:00:00,86.84,87.13,86.81,87.04,82240.0,78.5117,78.7739,78.4846,78.6925,82240.0
2018-11-07 14:30:00,87.04,87.09,86.9,87.01,100817.0,78.6925,78.7377,78.5659,78.6654,100817.0
2018-11-07 15:00:00,87.02,87.32,87.02,87.32,92876.0,78.6744,78.9457,78.6744,78.9457,92876.0
2018-11-07 15:30:00,87.31,87.38,87.07,87.24,320787.0,78.9366,78.9999,78.7196,78.8733,320787.0
2018-11-08 09:30:00,87.0,87.47,87.0,87.39,31699.0,78.6563,79.0813,78.6563,79.0089,31699.0
2018-11-08 10:00:00,87.33,87.33,87.05,87.12,25173.0,78.9547,78.9547,78.7015,78.7648,25173.0
2018-11-08 10:30:00,87.11,87.36,87.1,87.3,20801.0,78.7558,78.9818,78.7468,78.9276,20801.0
2018-11-08 11:00:00,87.3,87.41,87.2,87.32,24438.0,78.9276,79.027,78.8372,78.9457,24438.0
2018-11-08 11:30:00,87.33,87.6,87.33,87.47,20009.0,78.9547,79.1988,78.9547,79.0813,20009.0
2018-11-08 12:00:00,87.49,87.68,87.45,87.6,15721.0,79.0993,79.2711,79.0632,79.1988,15721.0
2018-11-08 12:30:00,87.58,87.77,87.57,87.64,17836.0,79.1807,79.3525,79.1717,79.235,17836.0
2018-11-08 13:00:00,87.59,87.62,87.33,87.33,24713.0,79.1898,79.2169,78.9547,78.9547,24713.0
2018-11-08 13:30:00,87.33,87.42,87.29,87.36,20931.0,78.9547,79.0361,78.9185,78.9818,20931.0
2018-11-08 14:00:00,87.4,87.55,87.24,87.25,58674.0,79.018,79.1536,78.8733,78.8824,58674.0
2018-11-08 14:30:00,87.2,87.39,87.15,87.32,36925.0,78.8372,79.0089,78.792,78.9457,36925.0
2018-11-08 15:00:00,87.32,87.58,87.25,87.48,58156.0,78.9457,79.1807,78.8824,79.0903,58156.0
2018-11-08 15:30:00,87.48,87.83,87.4,87.82,315399.0,79.0903,79.4067,79.018,79.3977,315399.0
2018-11-09 09:30:00,87.92,88.22,87.65,87.75,66299.0,79.4881,79.7593,79.244,79.3344,66299.0
2018-11-09 10:00:00,87.75,87.77,87.37,87.68,27789.0,79.3344,79.3525,78.9909,79.2711,27789.0
2018-11-09 10:30:00,87.68,87.71,87.37,87.44,38556.0,79.2711,79.2982,78.9909,79.0541,38556.0
2018-11-09 11:00:00,87.45,87.72,87.32,87.67,31826.0,79.0632,79.3073,78.9457,79.2621,31826.0
2018-11-09 11:30:00,87.67,87.8,87.48,87.55,34202.0,79.2621,79.3796,79.0903,79.1536,34202.0
2018-11-09 12:00:00,87.55,87.73,87.48,87.56,25843.0,79.1536,79.3163,79.0903,79.1626,25843.0
2018-11-09 12:30:00,87.56,87.82,87.54,87.7,25474.0,79.1626,79.3977,79.1446,79.2892,25474.0
2018-11-09 13:00:00,87.7,87.75,87.55,87.58,22768.0,79.2892,79.3344,79.1536,79.1807,22768.0
2018-11-09 13:30:00,87.59,87.59,87.36,87.47,23087.0,79.1898,79.1898,78.9818,79.0813,23087.0
2018-11-09 14:00:00,87.47,87.53,87.2,87.32,46774.0,79.0813,79.1355,78.8372,78.9457,46774.0
2018-11-09 14:30:00,87.39,87.75,87.38,87.59,29333.0,79.0089,79.3344,78.9999,79.1898,29333.0
2018-11-09 15:00:00,87.6,87.9,87.55,87.79,50549.0,79.1988,79.47,79.1536,79.3706,50549.0
2018-11-09 15:30:00,87.78,87.99,87.76,87.77,170675.0,79.3615,79.5514,79.3435,79.3525,170675.0
2018-11-12 09:30:00,87.7,87.81,87.34,87.69,43283.0,79.2892,79.3887,78.9637,79.2802,43283.0
2018-11-12 10:00:00,87.68,87.76,87.23,87.34,39167.0,79.2711,79.3435,78.8643,78.9637,39167.0
2018-11-12 10:30:00,87.35,87.46,87.29,87.35,20090.0,78.9728,79.0722,78.9185,78.9728,20090.0
2018-11-12 11:00:00,87.33,87.43,86.97,86.97,43757.0,78.9547,79.0451,78.6292,78.6292,43757.0
2018-11-12 11:30:00,86.98,87.01,86.77,86.94,61398.0,78.6383,78.6654,78.4484,78.6021,61398.0
2018-11-12 12:00:00,86.93,87.13,86.86,87.1,44058.0,78.5931,78.7739,78.5298,78.7468,44058.0
2018-11-12 12:30:00,87.11,87.19,86.99,86.99,34573.0,78.7558,78.8281,78.6473,78.6473,34573.0
2018-11-12 13:00:00,86.99,87.07,86.88,87.05,136087.0,78.6473,78.7196,78.5478,78.7015,136087.0
2018-11-12 13:30:00,87.04,87.32,87.01,87.24,39310.0,78.6925,78.9457,78.6654,78.8733,39310.0
2018-11-12 14:00:00,87.23,87.42,87.19,87.21,30096.0,78.8643,79.0361,78.8281,78.8462,30096.0
2018-11-12 14:30:00,87.22,87.34,87.05,87.19,76362.0,78.8552,78.9637,78.7015,78.8281,76362.0
2018-11-12 15:00:00,87.16,87.59,87.1,87.5,176600.0,78.801,79.1898,78.7468,79.1084,176600.0
2018-11-12 15:30:00,87.5,87.52,87.07,87.18,414596.0,79.1084,79.1265,78.7196,78.8191,414596.0
2018-11-13 09:30:00,87.1,87.59,86.95,87.56,48361.0,78.7468,79.1898,78.6111,79.1626,48361.0
2018-11-13 10:00:00,87.58,87.95,87.43,87.43,54178.0,79.1807,79.5152,79.0451,79.0451,54178.0
2018-11-13 10:30:00,87.37,87.58,87.28,87.55,39384.0,78.9909,79.1807,78.9095,79.1536,39384.0
2018-11-13 11:00:00,87.52,87.95,87.5,87.72,100535.0,79.1265,79.5152,79.1084,79.3073,100535.0
2018-11-13 11:30:00,87.72,87.73,87.33,87.39,76714.0,79.3073,79.3163,78.9547,79.0089,76714.0
2018-11-13 12:00:00,87.42,87.46,87.15,87.2,83296.0,79.0361,79.0722,78.792,78.8372,83296.0
2018-11-13 12:30:00,87.2,87.21,86.72,86.73,44019.0,78.8372,78.8462,78.4032,78.4122,44019.0
2018-11-13 13:00:00,86.75,86.81,86.56,86.63,50569.0,78.4303,78.4846,78.2585,78.3218,50569.0
2018-11-13 13:30:00,86.65,86.85,86.63,86.77,47098.0,78.3399,78.5207,78.3218,78.4484,47098.0
2018-11-13 14:00:00,86.77,86.86,86.3,86.53,51330.0,78.4484,78.5298,78.0235,78.2314,51330.0
2018-11-13 14:30:00,86.53,86.62,86.32,86.53,79516.0,78.2314,78.3128,78.0416,78.2314,79516.0
2018-11-13 15:00:00,86.5,86.73,86.44,86.53,105633.0,78.2043,78.4122,78.15,78.2314,105633.0
2018-11-13 15:30:00,86.52,86.68,86.33,86.51,276340.0,78.2224,78.367,78.0506,78.2133,276340.0
2018-11-14 09:30:00,87.28,87.67,86.72,87.61,247714.0,78.9095,79.2621,78.4032,79.2078,247714.0
2018-11-14 10:00:00,87.63,87.68,87.25,87.42,112576.0,79.2259,79.2711,78.8824,79.0361,112576.0
2018-11-14 10:30:00,87.42,87.63,87.37,87.41,149648.0,79.0361,79.2259,78.9909,79.027,149648.0
2018-11-14 11:00:00,87.39,87.4,87.03,87.23,93388.0,79.0089,79.018,78.6835,78.8643,93388.0
2018-11-14 11:30:00,87.21,87.23,86.77,86.99,101128.0,78.8462,78.8643,78.4484,78.6473,101128.0
2018-11-14 12:00:00,86.99,87.02,86.66,86.79,148919.0,78.6473,78.6744,78.3489,78.4665,148919.0
2018-11-14 12:30:00,86.77,87.03,86.67,86.72,95314.0,78.4484,78.6835,78.358,78.4032,95314.0
2018-11-14 13:00:00,86.69,86.78,86.42,86.51,52079.0,78.3761,78.4574,78.132,78.2133,52079.0
2018-11-14 13:30:00,86.5,86.53,86.19,86.37,105319.0,78.2043,78.2314,77.924,78.0868,105319.0
2018-11-14 14:00:00,86.36,86.65,85.98,86.32,139088.0,78.0777,78.3399,77.7342,78.0416,139088.0
2018-11-14 14:30:00,86.31,87.0,86.23,86.97,110433.0,78.0325,78.6563,77.9602,78.6292,110433.0
2018-11-14 15:00:00,86.96,87.15,86.89,87.05,169871.0,78.6202,78.792,78.5569,78.7015,169871.0
2018-11-14 15:30:00,87.04,87.1,86.65,86.87,468845.0,78.6925,78.7468,78.3399,78.5388,468845.0
2018-11-15 09:30:00,86.07,86.45,85.74,85.97,129700.0,77.8155,78.1591,77.5172,77.7251,129700.0
2018-11-15 10:00:00,85.92,86.46,85.88,86.26,44900.0,77.6799,78.1681,77.6438,77.9873,44900.0
2018-11-15 10:30:00,86.22,86.49,85.94,86.12,51589.0,77.9511,78.1953,77.698,77.8607,51589.0
2018-11-15 11:00:00,86.2,86.97,86.13,86.85,57409.0,77.9331,78.6292,77.8698,78.5207,57409.0
2018-11-15 11:30:00,86.84,87.16,86.83,87.11,75265.0,78.5117,78.801,78.5026,78.7558,75265.0
2018-11-15 12:00:00,87.13,87.25,86.89,87.07,76841.0,78.7739,78.8824,78.5569,78.7196,76841.0
2018-11-15 12:30:00,87.07,87.13,86.84,86.91,54714.0,78.7196,78.7739,78.5117,78.575,54714.0
2018-11-15 13:00:00,86.93,87.46,86.65,87.39,45292.0,78.5931,79.0722,78.3399,79.0089,45292.0
2018-11-15 13:30:00,87.42,87.51,87.2,87.47,69753.0,79.0361,79.1174,78.8372,79.0813,69753.0
2018-11-15 14:00:00,87.49,87.51,87.24,87.48,48803.0,79.0993,79.1174,78.8733,79.0903,48803.0
2018-11-15 14:30:00,87.5,87.59,87.19,87.29,64249.0,79.1084,79.1898,78.8281,78.9185,64249.0
2018-11-15 15:00:00,87.3,87.49,86.88,87.12,71885.0,78.9276,79.0993,78.5478,78.7648,71885.0
2018-11-15 15:30:00,87.12,87.36,86.99,87.32,235745.0,78.7648,78.9818,78.6473,78.9457,235745.0
2018-11-16 09:30:00,87.04,87.8,86.97,87.76,154892.0,78.6925,79.3796,78.6292,79.3435,154892.0
2018-11-16 10:00:00,87.68,87.68,87.38,87.48,42631.0,79.2711,79.2711,78.9999,79.0903,42631.0
2018-11-16 10:30:00,87.51,87.98,87.5,87.9,60392.0,79.1174,79.5424,79.1084,79.47,60392.0
2018-11-16 11:00:00,87.91,87.97,87.67,87.72,42140.0,79.4791,79.5333,79.2621,79.3073,42140.0
2018-11-16 11:30:00,87.75,87.88,87.61,87.81,34221.0,79.3344,79.4519,79.2078,79.3887,34221.0
2018-11-16 12:00:00,87.83,87.91,87.69,87.71,39631.0,79.4067,79.4791,79.2802,79.2982,39631.0
2018-11-16 12:30:00,87.71,88.56,87.67,88.17,110202.0,79.2982,80.0667,79.2621,79.7141,110202.0
2018-11-16 13:00:00,88.22,88.26,87.94,88.03,26203.0,79.7593,79.7955,79.5062,79.5876,26203.0
2018-11-16 13:30:00,88.04,88.07,87.81,87.92,36515.0,79.5966,79.6237,79.3887,79.4881,36515.0
2018-11-16 14:00:00,87.93,88.21,87.93,88.19,32951.0,79.4971,79.7503,79.4971,79.7322,32951.0
2018-11-16 14:30:00,88.18,88.2,88.03,88.08,23977.0,79.7232,79.7413,79.5876,79.6328,23977.0
2018-11-16 15:00:00,88.1,88.22,88.07,88.09,43952.0,79.6508,79.7593,79.6237,79.6418,43952.0
2018-11-16 15:30:00,88.07,88.23,87.95,88.01,207373.0,79.6237,79.7684,79.5152,79.5695,207373.0
2018-11-19 09:30:00,88.0,88.27,87.64,88.2,62064.0,79.5604,79.8045,79.235,79.7413,62064.0
2018-11-19 10:00:00,88.17,88.18,87.67,87.9,63220.0,79.7141,79.7232,79.2621,79.47,63220.0
2018-11-19 10:30:00,87.88,88.38,87.77,88.37,67938.0,79.4519,79.904,79.3525,79.895,67938.0
2018-11-19 11:00:00,88.34,88.73,88.3,88.53,119845.0,79.8678,80.2204,79.8317,80.0396,119845.0
2018-11-19 11:30:00,88.48,88.88,88.18,88.42,165550.0,79.9944,80.356,79.7232,79.9402,165550.0
2018-11-19 12:00:00,88.42,88.58,88.18,88.43,79203.0,79.9402,80.0848,79.7232,79.9492,79203.0
2018-11-19 12:30:00,88.4,88.93,88.28,88.92,88163.0,79.9221,80.4012,79.8136,80.3922,88163.0
2018-11-19 13:00:00,88.92,89.02,88.73,88.79,80396.0,80.3922,80.4826,80.2204,80.2747,80396.0
2018-11-19 13:30:00,88.76,89.03,88.63,88.74,76780.0,80.2475,80.4917,80.13,80.2295,76780.0
2018-11-19 14:00:00,88.75,88.83,88.53,88.78,94258.0,80.2385,80.3108,80.0396,80.2656,94258.0
2018-11-19 14:30:00,88.75,89.04,88.65,88.96,115853.0,80.2385,80.5007,80.1481,80.4284,115853.0
2018-11-19 15:00:00,88.96,89.3,88.85,89.15,135723.0,80.4284,80.7358,80.3289,80.6001,135723.0
2018-11-19 15:30:00,89.16,89.19,88.64,88.85,279690.0,80.6092,80.6363,80.1391,80.3289,279690.0
2018-11-20 09:30:00,88.11,88.41,87.36,87.64,172410.0,79.6599,79.9311,78.9818,79.235,172410.0
2018-11-20 10:00:00,87.63,87.76,87.22,87.49,150537.0,79.2259,79.3435,78.8552,79.0993,150537.0
2018-11-20 10:30:00,87.49,87.54,86.93,86.93,112720.0,79.0993,79.1446,78.5931,78.5931,112720.0
2018-11-20 11:00:00,86.93,87.1,86.72,86.75,70614.0,78.5931,78.7468,78.4032,78.4303,70614.0
2018-11-20 11:30:00,86.73,87.12,86.61,86.96,57820.0,78.4122,78.7648,78.3037,78.6202,57820.0
2018-11-20 12:00:00,86.99,87.16,86.65,86.81,52532.0,78.6473,78.801,78.3399,78.4846,52532.0
2018-11-20 12:30:00,86.83,86.89,86.47,86.48,54311.0,78.5026,78.5569,78.1772,78.1862,54311.0
2018-11-20 13:00:00,86.49,86.59,86.33,86.43,50420.0,78.1953,78.2857,78.0506,78.141,50420.0
2018-11-20 13:30:00,86.43,86.67,86.38,86.4,77361.0,78.141,78.358,78.0958,78.1139,77361.0
2018-11-20 14:00:00,86.37,86.55,86.18,86.28,85139.0,78.0868,78.2495,77.915,78.0054,85139.0
2018-11-20 14:30:00,86.29,86.75,86.28,86.45,71621.0,78.0144,78.4303,78.0054,78.1591,71621.0
2018-11-20 15:00:00,86.43,86.75,86.18,86.67,94384.0,78.141,78.4303,77.915,78.358,94384.0
2018-11-20 15:30:00,86.67,86.71,86.3,86.3,306544.0,78.358,78.3942,78.0235,78.0235,306544.0
2018-11-21 09:30:00,86.29,86.29,85.71,86.08,94524.0,78.0144,78.0144,77.4901,77.8246,94524.0
2018-11-21 10:00:00,86.03,86.35,86.01,86.34,165358.0,77.7794,78.0687,77.7613,78.0596,165358.0
2018-11-21 10:30:00,86.37,86.49,85.85,86.03,123840.0,78.0868,78.1953,77.6166,77.7794,123840.0
2018-11-21 11:00:00,86.07,86.29,85.92,86.08,157938.0,77.8155,78.0144,77.6799,77.8246,157938.0
2018-11-21 11:30:00,86.1,86.12,85.83,85.96,144188.0,77.8427,77.8607,77.5985,77.7161,144188.0
2018-11-21 12:00:00,85.97,85.97,85.74,85.84,72390.0,77.7251,77.7251,77.5172,77.6076,72390.0
2018-11-21 12:30:00,85.84,85.91,85.78,85.91,60400.0,77.6076,77.6709,77.5533,77.6709,60400.0
2018-11-21 13:00:00,85.91,85.97,85.63,85.66,164263.0,77.6709,77.7251,77.4177,77.4449,164263.0
2018-11-21 13:30:00,85.67,85.92,85.66,85.84,39749.0,77.4539,77.6799,77.4449,77.6076,39749.0
2018-11-21 14:00:00,85.84,85.88,85.73,85.81,62505.0,77.6076,77.6438,77.5081,77.5805,62505.0
2018-11-21 14:30:00,85.81,85.86,85.76,85.78,66756.0,77.5805,77.6257,77.5353,77.5533,66756.0
2018-11-21 15:00:00,85.77,85.9,85.62,85.63,93669.0,77.5443,77.6618,77.4087,77.4177,93669.0
2018-11-21 15:30:00,85.62,85.62,85.22,85.24,344803.0,77.4087,77.4087,77.0471,77.0651,344803.0
2018-11-23 09:30:00,84.73,85.43,84.44,85.43,62629.0,76.604,77.2369,76.3419,77.2369,62629.0
2018-11-23 10:00:00,85.44,85.49,84.97,85.08,50933.0,77.246,77.2912,76.821,76.9205,50933.0
2018-11-23 10:30:00,85.07,85.33,85.06,85.06,70801.0,76.9114,77.1465,76.9024,76.9024,70801.0
2018-11-23 11:00:00,85.06,85.59,85.06,85.48,58923.0,76.9024,77.3816,76.9024,77.2821,58923.0
2018-11-23 11:30:00,85.49,85.6,85.09,85.13,66871.0,77.2912,77.3906,76.9295,76.9657,66871.0
2018-11-23 12:00:00,85.12,85.29,84.98,85.18,42656.0,76.9566,77.1103,76.8301,77.0109,42656.0
2018-11-23 12:30:00,85.18,85.24,84.8,84.85,97787.0,77.0109,77.0651,76.6673,76.7125,97787.0
2018-11-26 09:30:00,85.64,85.99,85.51,85.98,74113.0,77.4268,77.7432,77.3092,77.7342,74113.0
2018-11-26 10:00:00,85.97,86.01,85.68,85.76,69180.0,77.7251,77.7613,77.4629,77.5353,69180.0
2018-11-26 10:30:00,85.76,85.85,85.54,85.66,71138.0,77.5353,77.6166,77.3364,77.4449,71138.0
2018-11-26 11:00:00,85.67,85.78,85.54,85.58,41704.0,77.4539,77.5533,77.3364,77.3725,41704.0
2018-11-26 11:30:00,85.57,85.57,85.34,85.44,40291.0,77.3635,77.3635,77.1555,77.246,40291.0
2018-11-26 12:00:00,85.46,85.65,85.45,85.61,56861.0,77.264,77.4358,77.255,77.3996,56861.0
2018-11-26 12:30:00,85.61,85.7,85.53,85.59,38022.0,77.3996,77.481,77.3273,77.3816,38022.0
2018-11-26 13:00:00,85.59,85.72,85.49,85.67,36562.0,77.3816,77.4991,77.2912,77.4539,36562.0
2018-11-26 13:30:00,85.68,85.92,85.67,85.91,34852.0,77.4629,77.6799,77.4539,77.6709,34852.0
2018-11-26 14:00:00,85.9,86.03,85.9,86.0,44999.0,77.6618,77.7794,77.6618,77.7522,44999.0
2018-11-26 14:30:00,86.0,86.07,85.87,86.01,50350.0,77.7522,77.8155,77.6347,77.7613,50350.0
2018-11-26 15:00:00,86.01,86.04,85.73,85.75,56984.0,77.7613,77.7884,77.5081,77.5262,56984.0
2018-11-26 15:30:00,85.75,85.97,85.74,85.91,174905.0,77.5262,77.7251,77.5172,77.6709,174905.0
2018-11-27 09:30:00,85.8,86.11,85.53,85.68,119292.0,77.5714,77.8517,77.3273,77.4629,119292.0
2018-11-27 10:00:00,85.64,85.77,85.47,85.63,115439.0,77.4268,77.5443,77.2731,77.4177,115439.0
2018-11-27 10:30:00,85.62,85.66,85.38,85.39,63594.0,77.4087,77.4449,77.1917,77.2007,63594.0
2018-11-27 11:00:00,85.39,85.56,85.03,85.12,67470.0,77.2007,77.3544,76.8753,76.9566,67470.0
2018-11-27 11:30:00,85.12,85.28,85.03,85.25,49008.0,76.9566,77.1013,76.8753,77.0742,49008.0
2018-11-27 12:00:00,85.25,85.37,85.17,85.2,45320.0,77.0742,77.1827,77.0018,77.029,45320.0
2018-11-27 12:30:00,85.21,85.41,85.15,85.22,37000.0,77.038,77.2188,76.9838,77.0471,37000.0
2018-11-27 13:00:00,85.24,85.4,85.16,85.21,77202.0,77.0651,77.2098,76.9928,77.038,77202.0
2018-11-27 13:30:00,85.21,85.39,85.16,85.38,82127.0,77.038,77.2007,76.9928,77.1917,82127.0
2018-11-27 14:00:00,85.38,85.59,85.36,85.53,59885.0,77.1917,77.3816,77.1736,77.3273,59885.0
2018-11-27 14:30:00,85.53,85.62,85.49,85.57,53599.0,77.3273,77.4087,77.2912,77.3635,53599.0
2018-11-27 15:00:00,85.57,85.63,85.46,85.62,66011.0,77.3635,77.4177,77.264,77.4087,66011.0
2018-11-27 15:30:00,85.61,85.86,85.55,85.85,230330.0,77.3996,77.6257,77.3454,77.6166,230330.0
2018-11-28 09:30:00,86.41,86.55,85.68,85.85,175008.0,78.1229,78.2495,77.4629,77.6166,175008.0
2018-11-28 10:00:00,85.84,85.94,85.74,85.81,122883.0,77.6076,77.698,77.5172,77.5805,122883.0
2018-11-28 10:30:00,85.81,86.35,85.76,86.32,88878.0,77.5805,78.0687,77.5353,78.0416,88878.0
2018-11-28 11:00:00,86.29,86.42,86.27,86.37,96464.0,78.0144,78.132,77.9964,78.0868,96464.0
2018-11-28 11:30:00,86.38,86.54,86.2,86.45,73592.0,78.0958,78.2405,77.9331,78.1591,73592.0
2018-11-28 12:00:00,86.48,87.01,86.48,86.78,122602.0,78.1862,78.6654,78.1862,78.4574,122602.0
2018-11-28 12:30:00,86.81,87.01,86.54,86.85,149882.0,78.4846,78.6654,78.2405,78.5207,149882.0
2018-11-28 13:00:00,86.86,86.95,86.69,86.93,65481.0,78.5298,78.6111,78.3761,78.5931,65481.0
2018-11-28 13:30:00,86.91,87.04,86.9,86.98,71335.0,78.575,78.6925,78.5659,78.6383,71335.0
2018-11-28 14:00:00,86.98,87.1,86.86,86.98,95808.0,78.6383,78.7468,78.5298,78.6383,95808.0
2018-11-28 14:30:00,86.98,87.01,86.81,86.81,91900.0,78.6383,78.6654,78.4846,78.4846,91900.0
2018-11-28 15:00:00,86.82,87.06,86.79,87.05,112718.0,78.4936,78.7106,78.4665,78.7015,112718.0
2018-11-28 15:30:00,87.04,87.43,86.99,87.34,392766.0,78.6925,79.0451,78.6473,78.9637,392766.0
2018-11-29 09:30:00,86.89,87.39,86.89,87.02,57018.0,78.5569,79.0089,78.5569,78.6744,57018.0
2018-11-29 10:00:00,87.02,87.41,86.97,86.98,69249.0,78.6744,79.027,78.6292,78.6383,69249.0
2018-11-29 10:30:00,87.0,87.26,86.79,86.99,25517.0,78.6563,78.8914,78.4665,78.6473,25517.0
2018-11-29 11:00:00,86.96,87.22,86.95,87.2,48610.0,78.6202,78.8552,78.6111,78.8372,48610.0
2018-11-29 11:30:00,87.2,87.29,87.07,87.16,37788.0,78.8372,78.9185,78.7196,78.801,37788.0
2018-11-29 12:00:00,87.18,87.3,87.16,87.29,34087.0,78.8191,78.9276,78.801,78.9185,34087.0
2018-11-29 12:30:00,87.31,87.43,87.27,87.34,22250.0,78.9366,79.0451,78.9004,78.9637,22250.0
2018-11-29 13:00:00,87.33,87.36,87.16,87.21,32094.0,78.9547,78.9818,78.801,78.8462,32094.0
2018-11-29 13:30:00,87.19,87.27,87.06,87.19,35325.0,78.8281,78.9004,78.7106,78.8281,35325.0
2018-11-29 14:00:00,87.19,87.39,87.13,87.34,39298.0,78.8281,79.0089,78.7739,78.9637,39298.0
2018-11-29 14:30:00,87.35,87.6,87.33,87.6,50875.0,78.9728,79.1988,78.9547,79.1988,50875.0
2018-11-29 15:00:00,87.59,87.63,87.4,87.46,41254.0,79.1898,79.2259,79.018,79.0722,41254.0
2018-11-29 15:30:00,87.45,87.46,87.14,87.17,175392.0,79.0632,79.0722,78.7829,78.81,175392.0
2018-11-30 09:30:00,87.18,87.74,87.01,87.74,77103.0,78.8191,79.3254,78.6654,79.3254,77103.0
2018-11-30 10:00:00,87.75,87.77,87.47,87.7,75273.0,79.3344,79.3525,79.0813,79.2892,75273.0
2018-11-30 10:30:00,87.7,87.95,87.7,87.87,74404.0,79.2892,79.5152,79.2892,79.4429,74404.0
2018-11-30 11:00:00,87.89,88.09,87.74,87.77,139393.0,79.461,79.6418,79.3254,79.3525,139393.0
2018-11-30 11:30:00,87.76,87.79,87.61,87.67,123156.0,79.3435,79.3706,79.2078,79.2621,123156.0
2018-11-30 12:00:00,87.67,87.75,87.61,87.67,59666.0,79.2621,79.3344,79.2078,79.2621,59666.0
2018-11-30 12:30:00,87.67,87.98,87.64,87.86,78748.0,79.2621,79.5424,79.235,79.4339,78748.0
2018-11-30 13:00:00,87.86,87.94,87.83,87.91,77922.0,79.4339,79.5062,79.4067,79.4791,77922.0
2018-11-30 13:30:00,87.91,88.2,87.86,88.2,122593.0,79.4791,79.7413,79.4339,79.7413,122593.0
2018-11-30 14:00:00,88.2,88.4,88.12,88.4,87401.0,79.7413,79.9221,79.6689,79.9221,87401.0
2018-11-30 14:30:00,88.41,88.61,88.33,88.48,192262.0,79.9311,80.1119,79.8588,79.9944,192262.0
2018-11-30 15:00:00,88.48,88.59,88.4,88.48,171352.0,79.9944,80.0939,79.9221,79.9944,171352.0
2018-11-30 15:30:00,88.48,88.76,88.42,88.69,656222.0,79.9944,80.2475,79.9402,80.1843,656222.0
2018-12-03 09:30:00,89.17,89.28,88.67,88.93,174112.0,80.6182,80.7177,80.1662,80.4012,174112.0
2018-12-03 10:00:00,88.94,88.97,88.47,88.8,103865.0,80.4103,80.4374,79.9854,80.2837,103865.0
2018-12-03 10:30:00,88.79,88.84,88.46,88.51,94667.0,80.2747,80.3199,79.9763,80.0215,94667.0
2018-12-03 11:00:00,88.52,88.53,87.93,88.0,78278.0,80.0306,80.0396,79.4971,79.5604,78278.0
2018-12-03 11:30:00,88.01,88.17,87.99,88.17,51181.0,79.5695,79.7141,79.5514,79.7141,51181.0
2018-12-03 12:00:00,88.17,88.51,88.17,88.51,30366.0,79.7141,80.0215,79.7141,80.0215,30366.0
2018-12-03 12:30:00,88.5,88.71,88.5,88.63,51147.0,80.0125,80.2023,80.0125,80.13,51147.0
2018-12-03 13:00:00,88.64,88.86,88.64,88.82,36875.0,80.1391,80.338,80.1391,80.3018,36875.0
2018-12-03 13:30:00,88.81,88.81,88.57,88.63,41708.0,80.2928,80.2928,80.0758,80.13,41708.0
2018-12-03 14:00:00,88.63,89.01,88.52,88.95,241826.0,80.13,80.4736,80.0306,80.4193,241826.0
2018-12-03 14:30:00,88.96,89.16,88.87,88.95,106407.0,80.4284,80.6092,80.347,80.4193,106407.0
2018-12-03 15:00:00,88.94,89.14,88.78,89.12,111931.0,80.4103,80.5911,80.2656,80.573,111931.0
2018-12-03 15:30:00,89.12,89.25,88.88,89.08,302216.0,80.573,80.6906,80.356,80.5369,302216.0
2018-12-04 09:30:00,88.92,89.59,88.59,89.5,116068.0,80.3922,80.9979,80.0939,80.9166,116068.0
2018-12-04 10:00:00,89.49,89.59,88.85,88.99,78885.0,80.9075,80.9979,80.3289,80.4555,78885.0
2018-12-04 10:30:00,88.97,88.99,88.63,88.65,121734.0,80.4374,80.4555,80.13,80.1481,121734.0
2018-12-04 11:00:00,88.63,88.96,88.53,88.88,158871.0,80.13,80.4284,80.0396,80.356,158871.0
2018-12-04 11:30:00,88.9,89.04,88.78,88.8,94314.0,80.3741,80.5007,80.2656,80.2837,94314.0
2018-12-04 12:00:00,88.79,88.8,87.74,87.74,136514.0,80.2747,80.2837,79.3254,79.3254,136514.0
2018-12-04 12:30:00,87.71,87.77,87.45,87.68,105406.0,79.2982,79.3525,79.0632,79.2711,105406.0
2018-12-04 13:00:00,87.66,87.74,87.14,87.28,112594.0,79.253,79.3254,78.7829,78.9095,112594.0
2018-12-04 13:30:00,87.26,87.49,86.96,87.4,92244.0,78.8914,79.0993,78.6202,79.018,92244.0
2018-12-04 14:00:00,87.38,87.55,87.25,87.3,66532.0,78.9999,79.1536,78.8824,78.9276,66532.0
2018-12-04 14:30:00,87.31,87.81,87.3,87.52,78050.0,78.9366,79.3887,78.9276,79.1265,78050.0
2018-12-04 15:00:00,87.51,87.52,86.95,86.98,87103.0,79.1174,79.1265,78.6111,78.6383,87103.0
2018-12-04 15:30:00,86.98,87.3,86.67,86.79,447890.0,78.6383,78.9276,78.358,78.4665,447890.0
2018-12-06 09:30:00,85.84,85.88,84.86,85.0,118884.0,77.6076,77.6438,76.7216,76.8481,118884.0
2018-12-06 10:00:00,84.99,85.13,84.32,84.48,172049.0,76.8391,76.9657,76.2334,76.378,172049.0
2018-12-06 10:30:00,84.47,84.62,83.95,84.01,211648.0,76.369,76.5046,75.8988,75.9531,211648.0
2018-12-06 11:00:00,84.0,84.02,83.32,83.48,161356.0,75.9441,75.9621,75.3293,75.4739,161356.0
2018-12-06 11:30:00,83.48,83.92,83.4,83.71,113562.0,75.4739,75.8717,75.4016,75.6819,113562.0
2018-12-06 12:00:00,83.7,83.72,83.45,83.63,115243.0,75.6728,75.6909,75.4468,75.6095,115243.0
2018-12-06 12:30:00,83.62,83.95,83.46,83.82,100540.0,75.6005,75.8988,75.4558,75.7813,100540.0
2018-12-06 13:00:00,83.84,84.0,83.54,83.79,225385.0,75.7994,75.9441,75.5282,75.7542,225385.0
2018-12-06 13:30:00,83.77,84.23,83.62,84.22,65161.0,75.7361,76.152,75.6005,76.143,65161.0
2018-12-06 14:00:00,84.26,84.35,83.73,84.0,80171.0,76.1791,76.2605,75.6999,75.9441,80171.0
2018-12-06 14:30:00,83.99,84.13,83.59,84.12,77573.0,75.935,76.0616,75.5734,76.0525,77573.0
2018-12-06 15:00:00,84.14,84.32,83.89,84.23,303905.0,76.0706,76.2334,75.8446,76.152,303905.0
2018-12-06 15:30:00,84.21,85.23,84.21,85.22,400317.0,76.1339,77.0561,76.1339,77.0471,400317.0
2018-12-07 09:30:00,85.24,85.74,85.24,85.57,80411.0,77.0651,77.5172,77.0651,77.3635,80411.0
2018-12-07 10:00:00,85.53,85.69,85.02,85.19,71183.0,77.3273,77.472,76.8662,77.0199,71183.0
2018-12-07 10:30:00,85.17,85.56,84.82,85.56,113190.0,77.0018,77.3544,76.6854,77.3544,113190.0
2018-12-07 11:00:00,85.56,85.6,84.72,84.91,53362.0,77.3544,77.3906,76.595,76.7668,53362.0
2018-12-07 11:30:00,84.91,85.19,84.79,84.84,55926.0,76.7668,77.0199,76.6583,76.7035,55926.0
2018-12-07 12:00:00,84.78,85.29,84.76,85.08,49121.0,76.6492,77.1103,76.6312,76.9205,49121.0
2018-12-07 12:30:00,85.04,85.4,84.7,85.32,66178.0,76.8843,77.2098,76.5769,77.1375,66178.0
2018-12-07 13:00:00,85.32,85.55,85.0,85.16,58313.0,77.1375,77.3454,76.8481,76.9928,58313.0
2018-12-07 13:30:00,85.15,85.15,84.73,84.73,31093.0,76.9838,76.9838,76.604,76.604,31093.0
2018-12-07 14:00:00,84.72,84.9,84.38,84.73,93613.0,76.595,76.7577,76.2876,76.604,93613.0
2018-12-07 14:30:00,84.76,84.76,84.33,84.34,64675.0,76.6312,76.6312,76.2424,76.2514,64675.0
2018-12-07 15:00:00,84.36,84.83,84.27,84.79,88151.0,76.2695,76.6945,76.1882,76.6583,88151.0
2018-12-07 15:30:00,84.79,85.25,84.66,84.77,254723.0,76.6583,77.0742,76.5408,76.6402,254723.0
2018-12-10 09:30:00,84.94,84.95,83.89,84.17,120011.0,76.7939,76.8029,75.8446,76.0977,120011.0
2018-12-10 10:00:00,84.2,84.94,84.13,84.7,356962.0,76.1249,76.7939,76.0616,76.5769,356962.0
2018-12-10 10:30:00,84.71,84.82,83.83,83.88,45780.0,76.586,76.6854,75.7904,75.8356,45780.0
2018-12-10 11:00:00,83.92,83.93,83.33,83.39,98508.0,75.8717,75.8808,75.3383,75.3926,98508.0
2018-12-10 11:30:00,83.39,83.86,83.37,83.61,144481.0,75.3926,75.8175,75.3745,75.5915,144481.0
2018-12-10 12:00:00,83.63,83.86,83.38,83.61,99401.0,75.6095,75.8175,75.3835,75.5915,99401.0
2018-12-10 12:30:00,83.6,84.18,83.59,84.05,101237.0,75.5824,76.1068,75.5734,75.9893,101237.0
2018-12-10 13:00:00,84.08,84.23,83.96,83.98,97493.0,76.0164,76.152,75.9079,75.926,97493.0
2018-12-10 13:30:00,83.98,84.27,83.95,84.14,105647.0,75.926,76.1882,75.8988,76.0706,105647.0
2018-12-10 14:00:00,84.16,84.23,83.91,84.11,72130.0,76.0887,76.152,75.8627,76.0435,72130.0
2018-12-10 14:30:00,84.14,84.42,84.04,84.07,67630.0,76.0706,76.3238,75.9802,76.0073,67630.0
2018-12-10 15:00:00,84.08,84.38,84.06,84.38,92308.0,76.0164,76.2876,75.9983,76.2876,92308.0
2018-12-10 15:30:00,84.4,84.8,84.4,84.55,261322.0,76.3057,76.6673,76.3057,76.4413,261322.0
2018-12-11 09:30:00,85.46,85.49,84.82,84.85,91466.0,77.264,77.2912,76.6854,76.7125,91466.0
2018-12-11 10:00:00,84.84,85.07,84.55,84.7,100810.0,76.7035,76.9114,76.4413,76.5769,100810.0
2018-12-11 10:30:00,84.73,84.97,84.38,84.52,66450.0,76.604,76.821,76.2876,76.4142,66450.0
2018-12-11 11:00:00,84.5,84.5,84.1,84.17,58867.0,76.3961,76.3961,76.0345,76.0977,58867.0
2018-12-11 11:30:00,84.15,84.17,83.95,84.12,44593.0,76.0797,76.0977,75.8988,76.0525,44593.0
2018-12-11 12:00:00,84.08,84.08,83.61,83.84,48466.0,76.0164,76.0164,75.5915,75.7994,48466.0
2018-12-11 12:30:00,83.82,83.91,83.61,83.65,72523.0,75.7813,75.8627,75.5915,75.6276,72523.0
2018-12-11 13:00:00,83.64,83.83,83.59,83.74,41927.0,75.6186,75.7904,75.5734,75.709,41927.0
2018-12-11 13:30:00,83.72,83.77,83.32,83.32,39628.0,75.6909,75.7361,75.3293,75.3293,39628.0
2018-12-11 14:00:00,83.31,83.71,83.14,83.71,97306.0,75.3202,75.6819,75.1665,75.6819,97306.0
2018-12-11 14:30:00,83.81,83.95,83.64,83.77,94524.0,75.7723,75.8988,75.6186,75.7361,94524.0
2018-12-11 15:00:00,83.79,84.24,83.64,84.12,70182.0,75.7542,76.161,75.6186,76.0525,70182.0
2018-12-11 15:30:00,84.11,84.33,83.46,83.49,247804.0,76.0435,76.2424,75.4558,75.483,247804.0
2018-12-12 09:30:00,84.45,84.78,83.72,84.01,109425.0,76.3509,76.6492,75.6909,75.9531,109425.0
2018-12-12 10:00:00,84.08,84.35,83.88,84.26,103331.0,76.0164,76.2605,75.8356,76.1791,103331.0
2018-12-12 10:30:00,84.27,84.49,84.09,84.43,122888.0,76.1882,76.3871,76.0254,76.3328,122888.0
2018-12-12 11:00:00,84.43,84.5,84.08,84.1,118227.0,76.3328,76.3961,76.0164,76.0345,118227.0
2018-12-12 11:30:00,84.11,84.42,83.95,84.3,132882.0,76.0435,76.3238,75.8988,76.2153,132882.0
2018-12-12 12:00:00,84.32,84.68,84.32,84.68,51163.0,76.2334,76.5588,76.2334,76.5588,51163.0
2018-12-12 12:30:00,84.66,84.72,84.48,84.72,31196.0,76.5408,76.595,76.378,76.595,31196.0
2018-12-12 13:00:00,84.72,84.94,84.69,84.94,30689.0,76.595,76.7939,76.5679,76.7939,30689.0
2018-12-12 13:30:00,84.93,84.93,84.43,84.48,57693.0,76.7849,76.7849,76.3328,76.378,57693.0
2018-12-12 14:00:00,84.48,84.52,84.13,84.2,127696.0,76.378,76.4142,76.0616,76.1249,127696.0
2018-12-12 14:30:00,84.2,84.42,84.01,84.36,82392.0,76.1249,76.3238,75.9531,76.2695,82392.0
2018-12-12 15:00:00,84.31,84.48,84.13,84.18,114354.0,76.2243,76.378,76.0616,76.1068,114354.0
2018-12-12 15:30:00,84.2,84.37,83.82,83.95,363400.0,76.1249,76.2786,75.7813,75.8988,363400.0
2018-12-13 09:30:00,84.11,84.56,83.79,83.79,72577.0,76.0435,76.4503,75.7542,75.7542,72577.0
2018-12-13 10:00:00,83.84,84.0,83.36,83.39,112272.0,75.7994,75.9441,75.3654,75.3926,112272.0
2018-12-13 10:30:00,83.38,83.64,83.2,83.48,102463.0,75.3835,75.6186,75.2208,75.4739,102463.0
2018-12-13 11:00:00,83.47,83.58,83.27,83.4,56201.0,75.4649,75.5643,75.2841,75.4016,56201.0
2018-12-13 11:30:00,83.4,83.87,83.35,83.52,56813.0,75.4016,75.8265,75.3564,75.5101,56813.0
2018-12-13 12:00:00,83.5,83.61,83.39,83.45,45097.0,75.492,75.5915,75.3926,75.4468,45097.0
2018-12-13 12:30:00,83.48,83.8,83.43,83.57,128401.0,75.4739,75.7632,75.4287,75.5553,128401.0
2018-12-13 13:00:00,83.57,83.57,83.25,83.5,52617.0,75.5553,75.5553,75.266,75.492,52617.0
2018-12-13 13:30:00,83.55,83.87,83.55,83.65,39464.0,75.5372,75.8265,75.5372,75.6276,39464.0
2018-12-13 14:00:00,83.65,83.68,83.39,83.67,70536.0,75.6276,75.6547,75.3926,75.6457,70536.0
2018-12-13 14:30:00,83.67,84.05,83.55,83.99,42625.0,75.6457,75.9893,75.5372,75.935,42625.0
2018-12-13 15:00:00,84.01,84.11,83.89,84.0,63727.0,75.9531,76.0435,75.8446,75.9441,63727.0
2018-12-13 15:30:00,83.98,84.2,83.9,84.0,298206.0,75.926,76.1249,75.8536,75.9441,298206.0
2018-12-14 09:30:00,83.53,83.74,83.21,83.28,80840.0,75.5191,75.709,75.2298,75.2931,80840.0
2018-12-14 10:00:00,83.24,83.24,82.78,82.84,91592.0,75.2569,75.2569,74.8411,74.8953,91592.0
2018-12-14 10:30:00,82.85,82.97,82.68,82.86,80682.0,74.9043,75.0128,74.7506,74.9134,80682.0
2018-12-14 11:00:00,82.85,82.97,82.61,82.7,52022.0,74.9043,75.0128,74.6874,74.7687,52022.0
2018-12-14 11:30:00,82.69,82.8,82.41,82.43,36433.0,74.7597,74.8591,74.5065,74.5246,36433.0
2018-12-14 12:00:00,82.49,82.81,82.49,82.75,33488.0,74.5789,74.8682,74.5789,74.8139,33488.0
2018-12-14 12:30:00,82.8,83.02,82.76,82.98,55127.0,74.8591,75.058,74.823,75.0219,55127.0
2018-12-14 13:00:00,82.97,83.1,82.89,83.0,46712.0,75.0128,75.1304,74.9405,75.04,46712.0
2018-12-14 13:30:00,82.99,82.99,82.73,82.8,47328.0,75.0309,75.0309,74.7959,74.8591,47328.0
2018-12-14 14:00:00,82.8,83.05,82.77,82.93,85212.0,74.8591,75.0852,74.832,74.9767,85212.0
2018-12-14 14:30:00,82.92,82.92,82.62,82.78,46647.0,74.9676,74.9676,74.6964,74.8411,46647.0
2018-12-14 15:00:00,82.76,82.94,82.67,82.73,64624.0,74.823,74.9857,74.7416,74.7959,64624.0
2018-12-14 15:30:00,82.72,83.09,82.58,83.0,261034.0,74.7868,75.1213,74.6602,75.04,261034.0
2018-12-17 09:30:00,82.86,82.88,81.74,81.8,129337.0,74.9134,74.9315,73.9008,73.955,129337.0
2018-12-17 10:00:00,81.83,82.58,81.78,82.48,207209.0,73.9822,74.6602,73.937,74.5698,207209.0
2018-12-17 10:30:00,82.49,82.78,82.4,82.77,111039.0,74.5789,74.8411,74.4975,74.832,111039.0
2018-12-17 11:00:00,82.77,83.07,82.74,82.75,57921.0,74.832,75.1032,74.8049,74.8139,57921.0
2018-12-17 11:30:00,82.75,82.93,82.6,82.9,55766.0,74.8139,74.9767,74.6783,74.9495,55766.0
2018-12-17 12:00:00,82.9,82.95,82.63,82.73,59300.0,74.9495,74.9948,74.7054,74.7959,59300.0
2018-12-17 12:30:00,82.72,82.72,82.13,82.17,33201.0,74.7868,74.7868,74.2534,74.2896,33201.0
2018-12-17 13:00:00,82.16,82.39,82.14,82.33,29397.0,74.2805,74.4885,74.2624,74.4342,29397.0
2018-12-17 13:30:00,82.32,82.41,81.98,82.04,65297.0,74.4252,74.5065,74.1178,74.172,65297.0
2018-12-17 14:00:00,82.03,82.08,81.85,81.86,72747.0,74.163,74.2082,74.0002,74.0093,72747.0
2018-12-17 14:30:00,81.88,82.16,81.82,81.9,106434.0,74.0274,74.2805,73.9731,74.0455,106434.0
2018-12-17 15:00:00,81.88,82.02,81.54,81.59,80115.0,74.0274,74.1539,73.72,73.7652,80115.0
2018-12-17 15:30:00,81.61,81.63,81.15,81.46,277792.0,73.7833,73.8013,73.3674,73.6476,277792.0
2018-12-18 09:30:00,81.89,82.66,81.89,82.33,120479.0,74.0364,74.7326,74.0364,74.4342,120479.0
2018-12-18 10:00:00,82.32,82.35,81.79,82.0,59478.0,74.4252,74.4523,73.946,74.1359,59478.0
2018-12-18 10:30:00,81.99,82.03,81.43,81.62,38631.0,74.1268,74.163,73.6205,73.7923,38631.0
2018-12-18 11:00:00,81.66,81.74,81.43,81.5,39452.0,73.8285,73.9008,73.6205,73.6838,39452.0
2018-12-18 11:30:00,81.53,81.9,81.49,81.75,56899.0,73.7109,74.0455,73.6748,73.9098,56899.0
2018-12-18 12:00:00,81.73,82.04,81.73,81.81,55846.0,73.8918,74.172,73.8918,73.9641,55846.0
2018-12-18 12:30:00,81.82,81.96,81.67,81.94,47574.0,73.9731,74.0997,73.8375,74.0816,47574.0
2018-12-18 13:00:00,81.94,82.05,81.64,81.68,44005.0,74.0816,74.1811,73.8104,73.8466,44005.0
2018-12-18 13:30:00,81.7,81.7,81.28,81.35,55831.0,73.8646,73.8646,73.4849,73.5482,55831.0
2018-12-18 14:00:00,81.36,81.57,81.3,81.4,117163.0,73.5572,73.7471,73.503,73.5934,117163.0
2018-12-18 14:30:00,81.4,81.4,80.77,80.83,150461.0,73.5934,73.5934,73.0238,73.0781,150461.0
2018-12-18 15:00:00,80.83,81.02,80.68,80.83,109106.0,73.0781,73.2498,72.9425,73.0781,109106.0
2018-12-18 15:30:00,80.84,81.4,80.84,80.98,415385.0,73.0871,73.5934,73.0871,73.2137,415385.0
2018-12-19 09:30:00,81.12,81.57,80.82,81.26,65592.0,73.3403,73.7471,73.069,73.4668,65592.0
2018-12-19 10:00:00,81.31,81.56,81.22,81.53,59890.0,73.512,73.7381,73.4307,73.7109,59890.0
2018-12-19 10:30:00,81.54,81.8,81.53,81.76,58354.0,73.72,73.955,73.7109,73.9189,58354.0
2018-12-19 11:00:00,81.77,81.78,81.48,81.62,49157.0,73.9279,73.937,73.6657,73.7923,49157.0
2018-12-19 11:30:00,81.61,81.73,81.46,81.7,34647.0,73.7833,73.8918,73.6476,73.8646,34647.0
2018-12-19 12:00:00,81.7,81.89,81.7,81.81,60716.0,73.8646,74.0364,73.8646,73.9641,60716.0
2018-12-19 12:30:00,81.81,81.92,81.76,81.79,25821.0,73.9641,74.0635,73.9189,73.946,25821.0
2018-12-19 13:00:00,81.78,81.82,81.42,81.52,69170.0,73.937,73.9731,73.6115,73.7019,69170.0
2018-12-19 13:30:00,81.53,82.1,81.52,82.1,47929.0,73.7109,74.2263,73.7019,74.2263,47929.0
2018-12-19 14:00:00,82.17,82.17,80.85,81.34,105590.0,74.2896,74.2896,73.0962,73.5392,105590.0
2018-12-19 14:30:00,81.4,81.61,80.28,80.49,101835.0,73.5934,73.7833,72.5808,72.7707,101835.0
2018-12-19 15:00:00,80.43,80.58,79.79,80.08,176685.0,72.7164,72.852,72.1378,72.4,176685.0
2018-12-19 15:30:00,80.1,80.46,80.0,80.21,298892.0,72.4181,72.7436,72.3277,72.5175,298892.0
2018-12-20 09:30:00,79.93,80.0,79.44,79.87,140023.0,72.2644,72.3277,71.8214,72.2101,140023.0
2018-12-20 10:00:00,79.87,80.19,79.72,79.83,119314.0,72.2101,72.4994,72.0745,72.174,119314.0
2018-12-20 10:30:00,79.81,80.24,79.81,80.13,83956.0,72.1559,72.5447,72.1559,72.4452,83956.0
2018-12-20 11:00:00,80.13,80.13,79.9,79.95,81760.0,72.4452,72.4452,72.2373,72.2825,81760.0
2018-12-20 11:30:00,79.97,79.97,79.31,79.36,97328.0,72.3005,72.3005,71.7038,71.749,97328.0
2018-12-20 12:00:00,79.41,79.79,79.2,79.79,83415.0,71.7943,72.1378,71.6044,72.1378,83415.0
2018-12-20 12:30:00,79.78,79.79,79.26,79.48,91743.0,72.1288,72.1378,71.6586,71.8575,91743.0
2018-12-20 13:00:00,79.47,79.47,79.11,79.22,66707.0,71.8485,71.8485,71.523,71.6225,66707.0
2018-12-20 13:30:00,79.19,79.34,78.97,79.0,60524.0,71.5954,71.731,71.3965,71.4236,60524.0
2018-12-20 14:00:00,79.03,79.05,78.41,78.95,116822.0,71.4507,71.4688,70.8902,71.3784,116822.0
2018-12-20 14:30:00,78.93,79.73,78.89,79.26,109485.0,71.3603,72.0836,71.3241,71.6586,109485.0
2018-12-20 15:00:00,79.29,79.61,78.89,79.22,146527.0,71.6858,71.9751,71.3241,71.6225,146527.0
2018-12-20 15:30:00,79.19,79.53,78.9,79.3,536841.0,71.5954,71.9027,71.3332,71.6948,536841.0
2018-12-21 09:30:00,79.3,79.51,78.79,79.19,895835.0,71.6948,71.8847,71.2337,71.5954,895835.0
2018-12-21 10:00:00,79.19,80.31,79.05,79.72,160587.0,71.5954,72.6079,71.4688,72.0745,160587.0
2018-12-21 10:30:00,79.72,79.83,79.38,79.55,123187.0,72.0745,72.174,71.7671,71.9208,123187.0
2018-12-21 11:00:00,79.56,79.56,78.81,79.38,122398.0,71.9299,71.9299,71.2518,71.7671,122398.0
2018-12-21 11:30:00,79.38,79.48,79.18,79.2,82121.0,71.7671,71.8575,71.5863,71.6044,82121.0
2018-12-21 12:00:00,79.23,79.36,78.79,78.84,114894.0,71.6315,71.749,71.2337,71.2789,114894.0
2018-12-21 12:30:00,78.83,79.0,78.35,78.5,152266.0,71.2699,71.4236,70.8359,70.9715,152266.0
2018-12-21 13:00:00,78.5,78.6,78.24,78.51,100448.0,70.9715,71.0619,70.7365,70.9806,100448.0
2018-12-21 13:30:00,78.5,78.78,78.37,78.55,74743.0,70.9715,71.2247,70.854,71.0167,74743.0
2018-12-21 14:00:00,78.54,78.76,78.43,78.62,145058.0,71.0077,71.2066,70.9082,71.08,145058.0
2018-12-21 14:30:00,78.58,78.8,78.45,78.54,129464.0,71.0439,71.2428,70.9263,71.0077,129464.0
2018-12-21 15:00:00,78.55,78.7,78.08,78.1,299207.0,71.0167,71.1523,70.5918,70.6099,299207.0
2018-12-21 15:30:00,78.1,78.26,77.48,77.51,572840.0,70.6099,70.7545,70.0493,70.0765,572840.0
2018-12-24 09:30:00,77.1,77.29,76.6,76.73,102698.0,69.7058,69.8776,69.2537,69.3713,102698.0
2018-12-24 10:00:00,76.66,76.72,76.08,76.46,113209.0,69.308,69.3622,68.7836,69.1272,113209.0
2018-12-24 10:30:00,76.48,77.11,76.48,76.65,147355.0,69.1453,69.7148,69.1453,69.2989,147355.0
2018-12-24 11:00:00,76.63,76.78,76.14,76.21,108918.0,69.2809,69.4165,68.8379,68.9011,108918.0
2018-12-24 11:30:00,76.22,76.34,75.81,75.85,90648.0,68.9102,69.0187,68.5395,68.5757,90648.0
2018-12-24 12:00:00,75.88,76.21,75.7,75.74,211079.0,68.6028,68.9011,68.4401,68.4762,211079.0
2018-12-24 12:30:00,75.75,75.89,75.44,75.7,647656.0,68.4853,68.6118,68.205,68.4401,647656.0
2018-12-26 09:30:00,75.82,76.27,75.19,75.22,119824.0,68.5485,68.9554,67.979,68.0061,119824.0
2018-12-26 10:00:00,75.19,75.32,74.53,74.86,102909.0,67.979,68.0965,67.3823,67.6806,102909.0
2018-12-26 10:30:00,74.88,74.93,74.3,74.35,80922.0,67.6987,67.7439,67.1743,67.2195,80922.0
2018-12-26 11:00:00,74.38,74.87,74.34,74.84,81847.0,67.2467,67.6897,67.2105,67.6625,81847.0
2018-12-26 11:30:00,74.83,75.32,74.58,75.31,112895.0,67.6535,68.0965,67.4275,68.0875,112895.0
2018-12-26 12:00:00,75.3,75.79,75.3,75.48,72179.0,68.0784,68.5214,68.0784,68.2412,72179.0
2018-12-26 12:30:00,75.48,75.81,75.43,75.73,82684.0,68.2412,68.5395,68.196,68.4672,82684.0
2018-12-26 13:00:00,75.76,75.77,75.2,75.35,84399.0,68.4943,68.5033,67.988,68.1236,84399.0
2018-12-26 13:30:00,75.36,76.05,75.36,76.01,69357.0,68.1327,68.7565,68.1327,68.7203,69357.0
2018-12-26 14:00:00,76.02,76.02,75.44,75.52,76763.0,68.7294,68.7294,68.205,68.2773,76763.0
2018-12-26 14:30:00,75.5,75.78,75.46,75.77,73054.0,68.2592,68.5124,68.2231,68.5033,73054.0
2018-12-26 15:00:00,75.77,76.28,75.69,76.26,86263.0,68.5033,68.9644,68.431,68.9464,86263.0
2018-12-26 15:30:00,76.25,77.46,76.23,77.45,320170.0,68.9373,70.0313,68.9192,70.0222,320170.0
2018-12-27 09:30:00,76.7,77.13,76.17,76.47,113450.0,69.3442,69.7329,68.865,69.1362,113450.0
2018-12-27 10:00:00,76.45,76.72,76.31,76.52,66146.0,69.1181,69.3622,68.9916,69.1814,66146.0
2018-12-27 10:30:00,76.46,77.1,76.37,76.76,54961.0,69.1272,69.7058,69.0458,69.3984,54961.0
2018-12-27 11:00:00,76.74,77.19,76.58,77.14,54900.0,69.3803,69.7872,69.2357,69.742,54900.0
2018-12-27 11:30:00,77.17,77.46,76.93,77.29,35123.0,69.7691,70.0313,69.5521,69.8776,35123.0
2018-12-27 12:00:00,77.26,77.59,76.99,77.03,77408.0,69.8504,70.1488,69.6063,69.6425,77408.0
2018-12-27 12:30:00,77.0,77.12,76.76,77.08,33440.0,69.6154,69.7239,69.3984,69.6877,33440.0
2018-12-27 13:00:00,77.07,77.11,76.78,76.89,32971.0,69.6787,69.7148,69.4165,69.5159,32971.0
2018-12-27 13:30:00,76.87,76.93,76.62,76.73,75229.0,69.4978,69.5521,69.2718,69.3713,75229.0
2018-12-27 14:00:00,76.7,76.78,76.37,76.57,91200.0,69.3442,69.4165,69.0458,69.2266,91200.0
2018-12-27 14:30:00,76.56,77.2,76.42,77.09,61224.0,69.2176,69.7962,69.091,69.6968,61224.0
2018-12-27 15:00:00,77.15,77.95,76.9,77.91,94962.0,69.751,70.4743,69.525,70.4381,94962.0
2018-12-27 15:30:00,77.92,78.91,77.7,78.91,351496.0,70.4472,71.3422,70.2482,71.3422,351496.0
2018-12-28 09:30:00,79.4,79.6,78.89,79.24,126915.0,71.7852,71.966,71.3241,71.6406,126915.0
2018-12-28 10:00:00,79.29,79.29,78.86,78.95,29063.0,71.6858,71.6858,71.297,71.3784,29063.0
2018-12-28 10:30:00,78.99,79.12,78.44,78.9,54525.0,71.4145,71.5321,70.9173,71.3332,54525.0
2018-12-28 11:00:00,78.9,79.28,78.71,78.92,79399.0,71.3332,71.6767,71.1614,71.3512,79399.0
2018-12-28 11:30:00,78.89,79.16,78.79,79.1,43233.0,71.3241,71.5682,71.2337,71.514,43233.0
2018-12-28 12:00:00,79.11,79.47,79.03,79.16,63357.0,71.523,71.8485,71.4507,71.5682,63357.0
2018-12-28 12:30:00,79.2,79.45,79.0,79.04,45487.0,71.6044,71.8304,71.4236,71.4597,45487.0
2018-12-28 13:00:00,79.0,79.19,78.78,78.86,28105.0,71.4236,71.5954,71.2247,71.297,28105.0
2018-12-28 13:30:00,78.87,79.15,78.76,79.09,32248.0,71.306,71.5592,71.2066,71.5049,32248.0
2018-12-28 14:00:00,79.06,79.59,79.06,79.28,40828.0,71.4778,71.957,71.4778,71.6767,40828.0
2018-12-28 14:30:00,79.29,79.64,79.26,79.58,131528.0,71.6858,72.0022,71.6586,71.9479,131528.0
2018-12-28 15:00:00,79.59,79.68,78.64,78.77,87884.0,71.957,72.0384,71.0981,71.2156,87884.0
2018-12-28 15:30:00,78.77,79.0,78.55,78.86,191536.0,71.2156,71.4236,71.0167,71.297,191536.0
2018-12-31 09:30:00,79.14,79.57,79.04,79.33,49622.0,71.5501,71.9389,71.4597,71.7219,49622.0
2018-12-31 10:00:00,79.35,79.47,79.17,79.22,56864.0,71.74,71.8485,71.5773,71.6225,56864.0
2018-12-31 10:30:00,79.22,79.42,79.15,79.2,38835.0,71.6225,71.8033,71.5592,71.6044,38835.0
2018-12-31 11:00:00,79.21,79.26,78.91,79.19,54254.0,71.6134,71.6586,71.3422,71.5954,54254.0
2018-12-31 11:30:00,79.2,79.21,78.93,79.21,38222.0,71.6044,71.6134,71.3603,71.6134,38222.0
2018-12-31 12:00:00,79.2,79.33,79.11,79.33,42773.0,71.6044,71.7219,71.523,71.7219,42773.0
2018-12-31 12:30:00,79.32,79.52,79.28,79.34,46446.0,71.7129,71.8937,71.6767,71.731,46446.0
2018-12-31 13:00:00,79.36,79.59,79.32,79.58,42650.0,71.749,71.957,71.7129,71.9479,42650.0
2018-12-31 13:30:00,79.61,79.61,79.32,79.36,38767.0,71.9751,71.9751,71.7129,71.749,38767.0
2018-12-31 14:00:00,79.37,79.43,79.04,79.1,47035.0,71.7581,71.8123,71.4597,71.514,47035.0
2018-12-31 14:30:00,79.08,79.51,79.01,79.29,50786.0,71.4959,71.8847,71.4326,71.6858,50786.0
2018-12-31 15:00:00,79.34,79.47,79.22,79.34,39869.0,71.731,71.8485,71.6225,71.731,39869.0
2018-12-31 15:30:00,79.34,79.74,79.18,79.74,228536.0,71.731,72.0926,71.5863,72.0926,228536.0
2019-01-02 09:30:00,78.74,79.11,77.99,78.7,86104.0,71.1885,71.523,70.5104,71.1523,86104.0
2019-01-02 10:00:00,78.73,79.02,78.55,78.58,44303.0,71.1795,71.4417,71.0167,71.0439,44303.0
2019-01-02 10:30:00,78.56,78.96,78.49,78.84,137788.0,71.0258,71.3874,70.9625,71.2789,137788.0
2019-01-02 11:00:00,78.83,79.05,78.75,78.78,52779.0,71.2699,71.4688,71.1975,71.2247,52779.0
2019-01-02 11:30:00,78.75,78.91,78.45,78.49,49818.0,71.1975,71.3422,70.9263,70.9625,49818.0
2019-01-02 12:00:00,78.47,78.62,78.32,78.38,41546.0,70.9444,71.08,70.8088,70.863,41546.0
2019-01-02 12:30:00,78.38,78.68,78.32,78.67,55286.0,70.863,71.1343,70.8088,71.1252,55286.0
2019-01-02 13:00:00,78.67,78.98,78.67,78.94,43771.0,71.1252,71.4055,71.1252,71.3693,43771.0
2019-01-02 13:30:00,78.93,79.02,78.77,79.02,24992.0,71.3603,71.4417,71.2156,71.4417,24992.0
2019-01-02 14:00:00,79.05,79.05,78.68,78.76,24442.0,71.4688,71.4688,71.1343,71.2066,24442.0
2019-01-02 14:30:00,78.79,78.88,78.63,78.64,45214.0,71.2337,71.3151,71.0891,71.0981,45214.0
2019-01-02 15:00:00,78.64,78.78,78.42,78.7,143017.0,71.0981,71.2247,70.8992,71.1523,143017.0
2019-01-02 15:30:00,78.69,79.09,78.46,79.03,205329.0,71.1433,71.5049,70.9354,71.4507,205329.0
2019-01-03 09:30:00,78.8,79.04,78.53,78.78,90054.0,71.2428,71.4597,70.9986,71.2247,90054.0
2019-01-03 10:00:00,78.76,78.8,78.08,78.14,229126.0,71.2066,71.2428,70.5918,70.6461,229126.0
2019-01-03 10:30:00,78.13,78.25,77.87,78.23,139350.0,70.637,70.7455,70.4019,70.7274,139350.0
2019-01-03 11:00:00,78.24,78.41,78.09,78.2,94456.0,70.7365,70.8902,70.6008,70.7003,94456.0
2019-01-03 11:30:00,78.22,78.94,78.22,78.68,68205.0,70.7184,71.3693,70.7184,71.1343,68205.0
2019-01-03 12:00:00,78.66,78.76,78.44,78.63,108810.0,71.1162,71.2066,70.9173,71.0891,108810.0
2019-01-03 12:30:00,78.63,78.83,78.45,78.83,65709.0,71.0891,71.2699,70.9263,71.2699,65709.0
2019-01-03 13:00:00,78.81,78.81,78.2,78.54,112658.0,71.2518,71.2518,70.7003,71.0077,112658.0
2019-01-03 13:30:00,78.52,78.62,78.29,78.38,59739.0,70.9896,71.08,70.7817,70.863,59739.0
2019-01-03 14:00:00,78.36,78.61,78.29,78.58,134890.0,70.845,71.071,70.7817,71.0439,134890.0
2019-01-03 14:30:00,78.59,78.7,78.19,78.2,136432.0,71.0529,71.1523,70.6913,70.7003,136432.0
2019-01-03 15:00:00,78.22,78.23,77.86,77.95,120589.0,70.7184,70.7274,70.3929,70.4743,120589.0
2019-01-03 15:30:00,77.93,78.26,77.85,78.01,506795.0,70.4562,70.7545,70.3839,70.5285,506795.0
2019-01-04 09:30:00,78.54,78.84,78.17,78.75,131217.0,71.0077,71.2789,70.6732,71.1975,131217.0
2019-01-04 10:00:00,78.75,79.21,78.51,79.21,151195.0,71.1975,71.6134,70.9806,71.6134,151195.0
2019-01-04 10:30:00,79.22,79.32,78.95,79.22,54818.0,71.6225,71.7129,71.3784,71.6225,54818.0
2019-01-04 11:00:00,79.24,79.5,79.05,79.09,59063.0,71.6406,71.8756,71.4688,71.5049,59063.0
2019-01-04 11:30:00,79.09,79.49,79.05,79.29,79233.0,71.5049,71.8666,71.4688,71.6858,79233.0
2019-01-04 12:00:00,79.27,79.36,79.01,79.31,55572.0,71.6677,71.749,71.4326,71.7038,55572.0
2019-01-04 12:30:00,79.29,79.43,79.17,79.31,126382.0,71.6858,71.8123,71.5773,71.7038,126382.0
2019-01-04 13:00:00,79.34,79.57,79.32,79.41,107166.0,71.731,71.9389,71.7129,71.7943,107166.0
2019-01-04 13:30:00,79.45,79.51,79.21,79.39,37885.0,71.8304,71.8847,71.6134,71.7762,37885.0
2019-01-04 14:00:00,79.41,79.49,79.22,79.48,70921.0,71.7943,71.8666,71.6225,71.8575,70921.0
2019-01-04 14:30:00,79.49,79.69,79.43,79.5,60410.0,71.8666,72.0474,71.8123,71.8756,60410.0
2019-01-04 15:00:00,79.5,79.84,79.5,79.64,77501.0,71.8756,72.183,71.8756,72.0022,77501.0
2019-01-04 15:30:00,79.62,79.98,79.6,79.9,211116.0,71.9841,72.3096,71.966,72.2373,211116.0
2019-01-07 09:30:00,79.7,80.11,79.42,80.08,120760.0,72.0564,72.4271,71.8033,72.4,120760.0
2019-01-07 10:00:00,80.07,80.29,79.95,80.05,37535.0,72.391,72.5899,72.2825,72.3729,37535.0
2019-01-07 10:30:00,80.06,80.37,80.06,80.24,32031.0,72.3819,72.6622,72.3819,72.5447,32031.0
2019-01-07 11:00:00,80.22,80.37,80.14,80.32,55716.0,72.5266,72.6622,72.4542,72.617,55716.0
2019-01-07 11:30:00,80.33,80.76,80.3,80.75,76868.0,72.626,73.0148,72.5989,73.0057,76868.0
2019-01-07 12:00:00,80.74,81.0,80.65,80.82,62817.0,72.9967,73.2318,72.9153,73.069,62817.0
2019-01-07 12:30:00,80.82,81.1,80.74,81.0,61392.0,73.069,73.3222,72.9967,73.2318,61392.0
2019-01-07 13:00:00,81.0,81.08,80.87,80.95,51825.0,73.2318,73.3041,73.1142,73.1866,51825.0
2019-01-07 13:30:00,80.94,81.0,80.65,80.68,51137.0,73.1775,73.2318,72.9153,72.9425,51137.0
2019-01-07 14:00:00,80.68,80.75,80.5,80.53,75184.0,72.9425,73.0057,72.7797,72.8068,75184.0
2019-01-07 14:30:00,80.52,80.55,80.29,80.34,30225.0,72.7978,72.8249,72.5899,72.6351,30225.0
2019-01-07 15:00:00,80.34,80.59,80.33,80.55,49684.0,72.6351,72.8611,72.626,72.8249,49684.0
2019-01-07 15:30:00,80.56,80.56,80.24,80.28,176559.0,72.834,72.834,72.5447,72.5808,176559.0
2019-01-08 09:30:00,80.66,80.96,80.48,80.73,72958.0,72.9244,73.1956,72.7616,72.9877,72958.0
2019-01-08 10:00:00,80.73,80.98,80.23,80.51,68117.0,72.9877,73.2137,72.5356,72.7888,68117.0
2019-01-08 10:30:00,80.53,80.62,80.32,80.37,89485.0,72.8068,72.8882,72.617,72.6622,89485.0
2019-01-08 11:00:00,80.38,80.47,79.85,79.87,88926.0,72.6712,72.7526,72.1921,72.2101,88926.0
2019-01-08 11:30:00,79.86,79.87,79.59,79.86,142200.0,72.2011,72.2101,71.957,72.2011,142200.0
2019-01-08 12:00:00,79.84,80.3,79.79,80.26,61063.0,72.183,72.5989,72.1378,72.5627,61063.0
2019-01-08 12:30:00,80.26,80.29,79.84,80.09,117770.0,72.5627,72.5899,72.183,72.409,117770.0
2019-01-08 13:00:00,80.07,80.34,79.99,80.31,44956.0,72.391,72.6351,72.3186,72.6079,44956.0
2019-01-08 13:30:00,80.33,80.55,80.21,80.48,35517.0,72.626,72.8249,72.5175,72.7616,35517.0
2019-01-08 14:00:00,80.5,80.57,80.4,80.5,54246.0,72.7797,72.843,72.6893,72.7797,54246.0
2019-01-08 14:30:00,80.5,80.67,80.47,80.57,74730.0,72.7797,72.9334,72.7526,72.843,74730.0
2019-01-08 15:00:00,80.57,80.62,80.42,80.61,57761.0,72.843,72.8882,72.7074,72.8792,57761.0
2019-01-08 15:30:00,80.62,80.82,80.6,80.82,234616.0,72.8882,73.069,72.8701,73.069,234616.0
2019-01-09 09:30:00,81.01,81.51,80.98,81.14,67816.0,73.2408,73.6929,73.2137,73.3583,67816.0
2019-01-09 10:00:00,81.15,81.34,80.8,80.88,87868.0,73.3674,73.5392,73.0509,73.1233,87868.0
2019-01-09 10:30:00,80.87,80.87,80.24,80.33,72541.0,73.1142,73.1142,72.5447,72.626,72541.0
2019-01-09 11:00:00,80.31,80.63,80.3,80.45,49018.0,72.6079,72.8973,72.5989,72.7345,49018.0
2019-01-09 11:30:00,80.45,80.65,80.36,80.55,45892.0,72.7345,72.9153,72.6531,72.8249,45892.0
2019-01-09 12:00:00,80.56,80.78,80.48,80.78,42720.0,72.834,73.0329,72.7616,73.0329,42720.0
2019-01-09 12:30:00,80.79,81.07,80.76,81.07,56130.0,73.0419,73.2951,73.0148,73.2951,56130.0
2019-01-09 13:00:00,81.09,81.11,80.94,80.99,136103.0,73.3131,73.3312,73.1775,73.2227,136103.0
2019-01-09 13:30:00,80.98,81.1,80.89,80.94,56806.0,73.2137,73.3222,73.1323,73.1775,56806.0
2019-01-09 14:00:00,80.96,81.28,80.82,80.89,68815.0,73.1956,73.4849,73.069,73.1323,68815.0
2019-01-09 14:30:00,80.9,81.17,80.86,81.11,84747.0,73.1414,73.3855,73.1052,73.3312,84747.0
2019-01-09 15:00:00,81.11,81.15,81.0,81.07,76772.0,73.3312,73.3674,73.2318,73.2951,76772.0
2019-01-09 15:30:00,81.06,81.06,80.63,80.89,232430.0,73.286,73.286,72.8973,73.1323,232430.0
2019-01-10 09:30:00,80.77,80.9,80.42,80.54,43455.0,73.0238,73.1414,72.7074,72.8159,43455.0
2019-01-10 10:00:00,80.54,80.88,80.31,80.88,42547.0,72.8159,73.1233,72.6079,73.1233,42547.0
2019-01-10 10:30:00,80.9,80.92,80.73,80.85,21439.0,73.1414,73.1594,72.9877,73.0962,21439.0
2019-01-10 11:00:00,80.85,81.22,80.84,81.11,50461.0,73.0962,73.4307,73.0871,73.3312,50461.0
2019-01-10 11:30:00,81.11,81.26,81.04,81.2,182379.0,73.3312,73.4668,73.2679,73.4126,182379.0
2019-01-10 12:00:00,81.18,81.25,80.91,81.03,29081.0,73.3945,73.4578,73.1504,73.2589,29081.0
2019-01-10 12:30:00,81.04,81.12,80.86,81.05,22143.0,73.2679,73.3403,73.1052,73.277,22143.0
2019-01-10 13:00:00,81.03,81.05,80.6,80.75,42016.0,73.2589,73.277,72.8701,73.0057,42016.0
2019-01-10 13:30:00,80.77,80.83,80.59,80.82,22295.0,73.0238,73.0781,72.8611,73.069,22295.0
2019-01-10 14:00:00,80.84,81.17,80.84,81.06,35875.0,73.0871,73.3855,73.0871,73.286,35875.0
2019-01-10 14:30:00,81.07,81.19,80.95,81.1,46781.0,73.2951,73.4035,73.1866,73.3222,46781.0
2019-01-10 15:00:00,81.09,81.24,81.01,81.24,83836.0,73.3131,73.4487,73.2408,73.4487,83836.0
2019-01-10 15:30:00,81.24,81.5,81.23,81.43,145995.0,73.4487,73.6838,73.4397,73.6205,145995.0
2019-01-11 09:30:00,81.0,81.14,80.69,80.7,109937.0,73.2318,73.3583,72.9515,72.9605,109937.0
2019-01-11 10:00:00,80.69,80.74,80.44,80.57,58945.0,72.9515,72.9967,72.7255,72.843,58945.0
2019-01-11 10:30:00,80.55,80.59,80.38,80.52,164833.0,72.8249,72.8611,72.6712,72.7978,164833.0
2019-01-11 11:00:00,80.52,80.78,80.38,80.78,74489.0,72.7978,73.0329,72.6712,73.0329,74489.0
2019-01-11 11:30:00,80.77,80.85,80.66,80.82,36938.0,73.0238,73.0962,72.9244,73.069,36938.0
2019-01-11 12:00:00,80.78,80.86,80.68,80.8,31708.0,73.0329,73.1052,72.9425,73.0509,31708.0
2019-01-11 12:30:00,80.79,80.95,80.77,80.94,28444.0,73.0419,73.1866,73.0238,73.1775,28444.0
2019-01-11 13:00:00,80.93,80.94,80.6,80.66,33355.0,73.1685,73.1775,72.8701,72.9244,33355.0
2019-01-11 13:30:00,80.64,80.91,80.61,80.88,28882.0,72.9063,73.1504,72.8792,73.1233,28882.0
2019-01-11 14:00:00,80.87,80.96,80.8,80.91,28961.0,73.1142,73.1956,73.0509,73.1504,28961.0
2019-01-11 14:30:00,80.92,80.93,80.73,80.76,53206.0,73.1594,73.1685,72.9877,73.0148,53206.0
2019-01-11 15:00:00,80.76,80.84,80.66,80.69,73004.0,73.0148,73.0871,72.9244,72.9515,73004.0
2019-01-11 15:30:00,80.7,81.16,80.69,81.14,225360.0,72.9605,73.3764,72.9515,73.3583,225360.0
2019-01-14 09:30:00,80.51,81.14,80.51,80.86,78023.0,72.7888,73.3583,72.7888,73.1052,78023.0
2019-01-14 10:00:00,80.87,81.13,80.84,80.97,37320.0,73.1142,73.3493,73.0871,73.2046,37320.0
2019-01-14 10:30:00,80.98,81.07,80.73,80.97,120959.0,73.2137,73.2951,72.9877,73.2046,120959.0
2019-01-14 11:00:00,80.94,81.09,80.87,80.95,63983.0,73.1775,73.3131,73.1142,73.1866,63983.0
2019-01-14 11:30:00,80.93,81.23,80.9,81.18,56919.0,73.1685,73.4397,73.1414,73.3945,56919.0
2019-01-14 12:00:00,81.19,81.52,81.15,81.52,58698.0,73.4035,73.7019,73.3674,73.7019,58698.0
2019-01-14 12:30:00,81.52,81.53,81.36,81.44,41821.0,73.7019,73.7109,73.5572,73.6296,41821.0
2019-01-14 13:00:00,81.43,81.57,81.38,81.52,38702.0,73.6205,73.7471,73.5753,73.7019,38702.0
2019-01-14 13:30:00,81.5,81.54,81.34,81.37,66848.0,73.6838,73.72,73.5392,73.5663,66848.0
2019-01-14 14:00:00,81.37,81.45,81.29,81.36,36817.0,73.5663,73.6386,73.494,73.5572,36817.0
2019-01-14 14:30:00,81.36,81.53,81.36,81.5,38770.0,73.5572,73.7109,73.5572,73.6838,38770.0
2019-01-14 15:00:00,81.5,81.57,81.42,81.47,47833.0,73.6838,73.7471,73.6115,73.6567,47833.0
2019-01-14 15:30:00,81.47,81.57,81.32,81.47,210454.0,73.6567,73.7471,73.5211,73.6567,210454.0
2019-01-15 09:30:00,81.25,82.09,81.25,81.88,97410.0,73.4578,74.2172,73.4578,74.0274,97410.0
2019-01-15 10:00:00,81.88,82.14,81.5,81.66,115592.0,74.0274,74.2624,73.6838,73.8285,115592.0
2019-01-15 10:30:00,81.67,81.83,81.57,81.83,68010.0,73.8375,73.9822,73.7471,73.9822,68010.0
2019-01-15 11:00:00,81.85,81.91,81.74,81.81,35439.0,74.0002,74.0545,73.9008,73.9641,35439.0
2019-01-15 11:30:00,81.82,82.03,81.75,81.99,46889.0,73.9731,74.163,73.9098,74.1268,46889.0
2019-01-15 12:00:00,81.99,82.08,81.88,81.91,28876.0,74.1268,74.2082,74.0274,74.0545,28876.0
2019-01-15 12:30:00,81.91,81.91,81.61,81.66,26214.0,74.0545,74.0545,73.7833,73.8285,26214.0
2019-01-15 13:00:00,81.66,81.71,81.5,81.63,24661.0,73.8285,73.8737,73.6838,73.8013,24661.0
2019-01-15 13:30:00,81.62,81.77,81.62,81.72,38612.0,73.7923,73.9279,73.7923,73.8827,38612.0
2019-01-15 14:00:00,81.73,81.86,81.56,81.57,52600.0,73.8918,74.0093,73.7381,73.7471,52600.0
2019-01-15 14:30:00,81.56,81.63,81.36,81.61,71916.0,73.7381,73.8013,73.5572,73.7833,71916.0
2019-01-15 15:00:00,81.61,81.78,81.51,81.57,98750.0,73.7833,73.937,73.6929,73.7471,98750.0
2019-01-15 15:30:00,81.56,81.71,81.49,81.68,347161.0,73.7381,73.8737,73.6748,73.8466,347161.0
2019-01-16 09:30:00,81.78,81.85,80.93,80.93,98037.0,73.937,74.0002,73.1685,73.1685,98037.0
2019-01-16 10:00:00,80.97,81.29,80.88,81.25,108105.0,73.2046,73.494,73.1233,73.4578,108105.0
2019-01-16 10:30:00,81.26,81.45,81.2,81.41,55622.0,73.4668,73.6386,73.4126,73.6024,55622.0
2019-01-16 11:00:00,81.42,81.56,81.29,81.49,93061.0,73.6115,73.7381,73.494,73.6748,93061.0
2019-01-16 11:30:00,81.49,81.6,81.38,81.59,75236.0,73.6748,73.7742,73.5753,73.7652,75236.0
2019-01-16 12:00:00,81.59,81.94,81.59,81.89,39782.0,73.7652,74.0816,73.7652,74.0364,39782.0
2019-01-16 12:30:00,81.9,81.94,81.81,81.85,34396.0,74.0455,74.0816,73.9641,74.0002,34396.0
2019-01-16 13:00:00,81.83,81.84,81.71,81.79,22191.0,73.9822,73.9912,73.8737,73.946,22191.0
2019-01-16 13:30:00,81.77,81.85,81.69,81.76,26795.0,73.9279,74.0002,73.8556,73.9189,26795.0
2019-01-16 14:00:00,81.76,81.88,81.68,81.82,34192.0,73.9189,74.0274,73.8466,73.9731,34192.0
2019-01-16 14:30:00,81.83,82.02,81.83,81.94,52828.0,73.9822,74.1539,73.9822,74.0816,52828.0
2019-01-16 15:00:00,81.93,82.09,81.93,82.06,57403.0,74.0726,74.2172,74.0726,74.1901,57403.0
2019-01-16 15:30:00,82.07,82.14,81.87,81.98,324721.0,74.1991,74.2624,74.0183,74.1178,324721.0
2019-01-17 09:30:00,81.59,82.07,81.58,81.83,68697.0,73.7652,74.1991,73.7561,73.9822,68697.0
2019-01-17 10:00:00,81.84,82.04,81.7,82.02,48011.0,73.9912,74.172,73.8646,74.1539,48011.0
2019-01-17 10:30:00,82.02,82.41,82.0,82.31,61276.0,74.1539,74.5065,74.1359,74.4161,61276.0
2019-01-17 11:00:00,82.32,82.46,82.2,82.29,34786.0,74.4252,74.5517,74.3167,74.398,34786.0
2019-01-17 11:30:00,82.29,82.5,82.24,82.42,55317.0,74.398,74.5879,74.3528,74.5156,55317.0
2019-01-17 12:00:00,82.42,82.43,82.14,82.18,53710.0,74.5156,74.5246,74.2624,74.2986,53710.0
2019-01-17 12:30:00,82.17,82.22,82.02,82.05,26752.0,74.2896,74.3348,74.1539,74.1811,26752.0
2019-01-17 13:00:00,82.05,82.11,81.91,82.02,53584.0,74.1811,74.2353,74.0545,74.1539,53584.0
2019-01-17 13:30:00,82.02,82.08,81.91,82.08,28311.0,74.1539,74.2082,74.0545,74.2082,28311.0
2019-01-17 14:00:00,82.08,82.11,81.86,81.92,32665.0,74.2082,74.2353,74.0093,74.0635,32665.0
2019-01-17 14:30:00,81.91,82.54,81.87,82.27,62436.0,74.0545,74.6241,74.0183,74.38,62436.0
2019-01-17 15:00:00,82.31,82.31,82.02,82.26,163410.0,74.4161,74.4161,74.1539,74.3709,163410.0
2019-01-17 15:30:00,82.27,82.38,82.12,82.38,168181.0,74.38,74.4794,74.2444,74.4794,168181.0
2019-01-18 09:30:00,83.28,83.28,82.43,82.79,307307.0,75.2931,75.2931,74.5246,74.8501,307307.0
2019-01-18 10:00:00,82.78,83.08,82.67,82.88,55857.0,74.8411,75.1123,74.7416,74.9315,55857.0
2019-01-18 10:30:00,82.94,83.18,82.89,83.11,30765.0,74.9857,75.2027,74.9405,75.1394,30765.0
2019-01-18 11:00:00,83.1,83.47,83.06,83.4,41859.0,75.1304,75.4649,75.0942,75.4016,41859.0
2019-01-18 11:30:00,83.38,83.51,83.24,83.51,51124.0,75.3835,75.501,75.2569,75.501,51124.0
2019-01-18 12:00:00,83.53,83.76,83.44,83.66,75895.0,75.5191,75.7271,75.4378,75.6367,75895.0
2019-01-18 12:30:00,83.64,83.75,83.56,83.71,46606.0,75.6186,75.718,75.5463,75.6819,46606.0
2019-01-18 13:00:00,83.71,83.81,83.51,83.54,95529.0,75.6819,75.7723,75.501,75.5282,95529.0
2019-01-18 13:30:00,83.54,83.77,83.46,83.76,61212.0,75.5282,75.7361,75.4558,75.7271,61212.0
2019-01-18 14:00:00,83.77,83.8,83.66,83.73,61981.0,75.7361,75.7632,75.6367,75.6999,61981.0
2019-01-18 14:30:00,83.72,83.82,83.61,83.79,75271.0,75.6909,75.7813,75.5915,75.7542,75271.0
2019-01-18 15:00:00,83.79,83.87,83.7,83.76,96862.0,75.7542,75.8265,75.6728,75.7271,96862.0
2019-01-18 15:30:00,83.76,84.09,83.73,84.04,316405.0,75.7271,76.0254,75.6999,75.9802,316405.0
2019-01-22 09:30:00,83.75,84.29,83.72,84.26,76356.0,75.718,76.2062,75.6909,76.1791,76356.0
2019-01-22 10:00:00,84.21,84.22,83.88,83.95,40484.0,76.1339,76.143,75.8356,75.8988,40484.0
2019-01-22 10:30:00,83.92,83.99,83.71,83.87,46113.0,75.8717,75.935,75.6819,75.8265,46113.0
2019-01-22 11:00:00,83.86,84.03,83.73,83.82,91925.0,75.8175,75.9712,75.6999,75.7813,91925.0
2019-01-22 11:30:00,83.81,83.85,83.23,83.29,98814.0,75.7723,75.8084,75.2479,75.3021,98814.0
2019-01-22 12:00:00,83.3,83.35,83.15,83.26,68198.0,75.3112,75.3564,75.1756,75.275,68198.0
2019-01-22 12:30:00,83.26,83.34,83.14,83.32,37592.0,75.275,75.3473,75.1665,75.3293,37592.0
2019-01-22 13:00:00,83.32,83.32,82.98,83.2,63712.0,75.3293,75.3293,75.0219,75.2208,63712.0
2019-01-22 13:30:00,83.16,83.23,83.07,83.14,53561.0,75.1846,75.2479,75.1032,75.1665,53561.0
2019-01-22 14:00:00,83.13,83.13,82.93,82.94,52631.0,75.1575,75.1575,74.9767,74.9857,52631.0
2019-01-22 14:30:00,82.94,82.98,82.76,82.94,44269.0,74.9857,75.0219,74.823,74.9857,44269.0
2019-01-22 15:00:00,82.94,83.18,82.77,83.17,100099.0,74.9857,75.2027,74.832,75.1937,100099.0
2019-01-22 15:30:00,83.17,83.25,82.92,83.2,315583.0,75.1937,75.266,74.9676,75.2208,315583.0
2019-01-23 09:30:00,83.16,83.51,83.1,83.47,71562.0,75.1846,75.501,75.1304,75.4649,71562.0
2019-01-23 10:00:00,83.46,83.56,83.07,83.07,77174.0,75.4558,75.5463,75.1032,75.1032,77174.0
2019-01-23 10:30:00,83.06,83.08,82.66,82.67,82674.0,75.0942,75.1123,74.7326,74.7416,82674.0
2019-01-23 11:00:00,82.69,82.77,82.45,82.64,69686.0,74.7597,74.832,74.5427,74.7145,69686.0
2019-01-23 11:30:00,82.64,82.65,82.33,82.41,77012.0,74.7145,74.7235,74.4342,74.5065,77012.0
2019-01-23 12:00:00,82.41,82.59,82.32,82.53,104435.0,74.5065,74.6693,74.4252,74.615,104435.0
2019-01-23 12:30:00,82.53,82.8,82.51,82.78,82453.0,74.615,74.8591,74.597,74.8411,82453.0
2019-01-23 13:00:00,82.79,82.87,82.7,82.82,53889.0,74.8501,74.9224,74.7687,74.8772,53889.0
2019-01-23 13:30:00,82.83,82.95,82.82,82.85,49254.0,74.8863,74.9948,74.8772,74.9043,49254.0
2019-01-23 14:00:00,82.86,83.0,82.79,82.87,70541.0,74.9134,75.04,74.8501,74.9224,70541.0
2019-01-23 14:30:00,82.84,82.86,82.62,82.79,65764.0,74.8953,74.9134,74.6964,74.8501,65764.0
2019-01-23 15:00:00,82.79,83.01,82.78,82.97,104490.0,74.8501,75.049,74.8411,75.0128,104490.0
2019-01-23 15:30:00,82.98,83.33,82.88,83.29,374769.0,75.0219,75.3383,74.9315,75.3021,374769.0
2019-01-24 09:30:00,83.05,83.29,82.7,82.89,143948.0,75.0852,75.3021,74.7687,74.9405,143948.0
2019-01-24 10:00:00,82.86,83.15,82.75,83.12,65300.0,74.9134,75.1756,74.8139,75.1484,65300.0
2019-01-24 10:30:00,83.14,83.17,83.06,83.12,52160.0,75.1665,75.1937,75.0942,75.1484,52160.0
2019-01-24 11:00:00,83.1,83.17,82.93,82.93,45720.0,75.1304,75.1937,74.9767,74.9767,45720.0
2019-01-24 11:30:00,82.92,83.03,82.84,83.02,47077.0,74.9676,75.0671,74.8953,75.058,47077.0
2019-01-24 12:00:00,83.02,83.02,82.76,82.88,31397.0,75.058,75.058,74.823,74.9315,31397.0
2019-01-24 12:30:00,82.87,82.88,82.56,82.6,33924.0,74.9224,74.9315,74.6422,74.6783,33924.0
2019-01-24 13:00:00,82.6,82.64,82.43,82.57,62478.0,74.6783,74.7145,74.5246,74.6512,62478.0
2019-01-24 13:30:00,82.56,82.74,82.5,82.73,51215.0,74.6422,74.8049,74.5879,74.7959,51215.0
2019-01-24 14:00:00,82.73,82.85,82.65,82.77,57728.0,74.7959,74.9043,74.7235,74.832,57728.0
2019-01-24 14:30:00,82.76,82.83,82.55,82.78,119046.0,74.823,74.8863,74.6331,74.8411,119046.0
2019-01-24 15:00:00,82.78,82.91,82.75,82.83,58812.0,74.8411,74.9586,74.8139,74.8863,58812.0
2019-01-24 15:30:00,82.83,83.03,82.72,83.0,198717.0,74.8863,75.0671,74.7868,75.04,198717.0
2019-01-25 09:30:00,83.56,83.84,83.47,83.74,76574.0,75.5463,75.7994,75.4649,75.709,76574.0
2019-01-25 10:00:00,83.74,83.79,83.54,83.63,97049.0,75.709,75.7542,75.5282,75.6095,97049.0
2019-01-25 10:30:00,83.64,83.9,83.53,83.81,51957.0,75.6186,75.8536,75.5191,75.7723,51957.0
2019-01-25 11:00:00,83.79,83.83,83.41,83.44,51102.0,75.7542,75.7904,75.4106,75.4378,51102.0
2019-01-25 11:30:00,83.45,83.58,83.4,83.43,58219.0,75.4468,75.5643,75.4016,75.4287,58219.0
2019-01-25 12:00:00,83.44,83.96,83.39,83.92,63312.0,75.4378,75.9079,75.3926,75.8717,63312.0
2019-01-25 12:30:00,83.94,83.96,83.62,83.75,43500.0,75.8898,75.9079,75.6005,75.718,43500.0
2019-01-25 13:00:00,83.77,83.78,83.68,83.76,30337.0,75.7361,75.7452,75.6547,75.7271,30337.0
2019-01-25 13:30:00,83.75,83.77,83.61,83.62,25952.0,75.718,75.7361,75.5915,75.6005,25952.0
2019-01-25 14:00:00,83.6,83.69,83.5,83.53,48304.0,75.5824,75.6638,75.492,75.5191,48304.0
2019-01-25 14:30:00,83.54,83.67,83.49,83.59,43106.0,75.5282,75.6457,75.483,75.5734,43106.0
2019-01-25 15:00:00,83.59,83.6,83.26,83.29,49254.0,75.5734,75.5824,75.275,75.3021,49254.0
2019-01-25 15:30:00,83.28,83.55,83.17,83.52,237183.0,75.2931,75.5372,75.1937,75.5101,237183.0
2019-01-28 09:30:00,83.06,83.32,82.77,82.88,72809.0,75.0942,75.3293,74.832,74.9315,72809.0
2019-01-28 10:00:00,82.87,82.87,82.54,82.59,56981.0,74.9224,74.9224,74.6241,74.6693,56981.0
2019-01-28 10:30:00,82.58,82.88,82.57,82.58,60265.0,74.6602,74.9315,74.6512,74.6602,60265.0
2019-01-28 11:00:00,82.56,82.8,82.5,82.79,40556.0,74.6422,74.8591,74.5879,74.8501,40556.0
2019-01-28 11:30:00,82.83,82.84,82.47,82.47,48142.0,74.8863,74.8953,74.5608,74.5608,48142.0
2019-01-28 12:00:00,82.46,82.78,82.4,82.73,35469.0,74.5517,74.8411,74.4975,74.7959,35469.0
2019-01-28 12:30:00,82.75,82.93,82.75,82.81,36732.0,74.8139,74.9767,74.8139,74.8682,36732.0
2019-01-28 13:00:00,82.79,82.97,82.73,82.87,34677.0,74.8501,75.0128,74.7959,74.9224,34677.0
2019-01-28 13:30:00,82.88,82.98,82.86,82.95,46139.0,74.9315,75.0219,74.9134,74.9948,46139.0
2019-01-28 14:00:00,82.97,83.0,82.75,82.79,69614.0,75.0128,75.04,74.8139,74.8501,69614.0
2019-01-28 14:30:00,82.79,83.0,82.78,82.87,108147.0,74.8501,75.04,74.8411,74.9224,108147.0
2019-01-28 15:00:00,82.87,83.0,82.8,82.95,121962.0,74.9224,75.04,74.8591,74.9948,121962.0
2019-01-28 15:30:00,82.94,83.08,82.78,83.04,186210.0,74.9857,75.1123,74.8411,75.0761,186210.0
2019-01-29 09:30:00,82.66,82.89,82.22,82.63,169368.0,75.1079,75.3169,74.7081,75.0807,169368.0
2019-01-29 10:00:00,82.61,82.65,82.2,82.64,110353.0,75.0625,75.0989,74.69,75.0898,110353.0
2019-01-29 10:30:00,82.64,82.69,82.32,82.34,208074.0,75.0898,75.1352,74.799,74.8172,208074.0
2019-01-29 11:00:00,82.32,82.37,82.1,82.2,102952.0,74.799,74.8444,74.5991,74.69,102952.0
2019-01-29 11:30:00,82.21,82.48,82.21,82.37,70333.0,74.6991,74.9444,74.6991,74.8444,70333.0
2019-01-29 12:00:00,82.37,82.57,82.36,82.51,45056.0,74.8444,75.0262,74.8354,74.9717,45056.0
2019-01-29 12:30:00,82.5,82.54,82.43,82.45,54188.0,74.9626,74.9989,74.899,74.9171,54188.0
2019-01-29 13:00:00,82.44,82.66,82.4,82.64,72544.0,74.908,75.1079,74.8717,75.0898,72544.0
2019-01-29 13:30:00,82.64,82.73,82.62,82.71,59013.0,75.0898,75.1716,75.0716,75.1534,59013.0
2019-01-29 14:00:00,82.71,82.71,82.55,82.55,52408.0,75.1534,75.1534,75.008,75.008,52408.0
2019-01-29 14:30:00,82.56,82.56,82.29,82.31,70294.0,75.0171,75.0171,74.7718,74.7899,70294.0
2019-01-29 15:00:00,82.31,82.5,82.29,82.5,52112.0,74.7899,74.9626,74.7718,74.9626,52112.0
2019-01-29 15:30:00,82.51,82.62,82.46,82.62,176142.0,74.9717,75.0716,74.9262,75.0716,176142.0
2019-01-30 09:30:00,82.67,82.77,82.45,82.46,47528.0,75.117,75.2079,74.9171,74.9262,47528.0
2019-01-30 10:00:00,82.47,82.77,82.46,82.61,145965.0,74.9353,75.2079,74.9262,75.0625,145965.0
2019-01-30 10:30:00,82.62,82.92,82.55,82.82,120047.0,75.0716,75.3442,75.008,75.2533,120047.0
2019-01-30 11:00:00,82.83,83.25,82.83,83.24,104287.0,75.2624,75.644,75.2624,75.635,104287.0
2019-01-30 11:30:00,83.25,83.38,83.05,83.15,124657.0,75.644,75.7622,75.4623,75.5532,124657.0
2019-01-30 12:00:00,83.16,83.28,83.1,83.11,76441.0,75.5623,75.6713,75.5077,75.5168,76441.0
2019-01-30 12:30:00,83.1,83.2,83.02,83.04,52365.0,75.5077,75.5986,75.4351,75.4532,52365.0
2019-01-30 13:00:00,83.04,83.17,83.02,83.16,44053.0,75.4532,75.5714,75.4351,75.5623,44053.0
2019-01-30 13:30:00,83.16,83.24,83.13,83.18,83772.0,75.5623,75.635,75.535,75.5804,83772.0
2019-01-30 14:00:00,83.21,84.0,83.15,83.98,139040.0,75.6077,76.3255,75.5532,76.3073,139040.0
2019-01-30 14:30:00,83.98,83.99,83.64,83.99,99557.0,76.3073,76.3164,75.9984,76.3164,99557.0
2019-01-30 15:00:00,84.0,84.0,83.73,83.8,170300.0,76.3255,76.3255,76.0802,76.1438,170300.0
2019-01-30 15:30:00,83.78,83.87,83.52,83.75,340510.0,76.1256,76.2074,75.8894,76.0984,340510.0
2019-01-31 09:30:00,86.54,87.0,82.68,86.77,324164.0,78.6335,79.0514,75.1261,78.8424,324164.0
2019-01-31 10:00:00,86.77,86.78,85.93,86.2,258225.0,78.8424,78.8515,78.0792,78.3245,258225.0
2019-01-31 10:30:00,86.23,86.23,85.59,85.72,164415.0,78.3518,78.3518,77.7703,77.8884,164415.0
2019-01-31 11:00:00,85.72,85.83,85.55,85.62,88185.0,77.8884,77.9883,77.7339,77.7975,88185.0
2019-01-31 11:30:00,85.62,86.12,85.56,85.91,97257.0,77.7975,78.2518,77.743,78.061,97257.0
2019-01-31 12:00:00,85.92,86.29,85.88,86.25,109502.0,78.0701,78.4063,78.0338,78.37,109502.0
2019-01-31 12:30:00,86.28,86.69,86.26,86.43,169220.0,78.3972,78.7698,78.379,78.5335,169220.0
2019-01-31 13:00:00,86.43,86.73,86.38,86.69,62663.0,78.5335,78.8061,78.4881,78.7698,62663.0
2019-01-31 13:30:00,86.68,87.16,86.66,87.12,84513.0,78.7607,79.1968,78.7425,79.1605,84513.0
2019-01-31 14:00:00,87.16,87.53,87.08,87.37,109667.0,79.1968,79.533,79.1241,79.3876,109667.0
2019-01-31 14:30:00,87.38,88.05,87.28,87.98,241737.0,79.3967,80.0055,79.3058,79.9419,241737.0
2019-01-31 15:00:00,87.98,87.98,87.51,87.67,241097.0,79.9419,79.9419,79.5148,79.6602,241097.0
2019-01-31 15:30:00,87.68,88.29,87.65,88.19,903741.0,79.6693,80.2236,79.642,80.1327,903741.0
2019-02-01 09:30:00,88.61,89.32,87.95,89.0,215739.0,80.5143,81.1595,79.9146,80.8687,215739.0
2019-02-01 10:00:00,89.01,89.27,88.76,89.19,157982.0,80.8778,81.114,80.6506,81.0413,157982.0
2019-02-01 10:30:00,89.21,89.3,88.96,89.24,144290.0,81.0595,81.1413,80.8324,81.0868,144290.0
2019-02-01 11:00:00,89.22,89.56,89.08,89.48,220002.0,81.0686,81.3775,80.9414,81.3049,220002.0
2019-02-01 11:30:00,89.46,89.81,89.29,89.74,97765.0,81.2867,81.6047,81.1322,81.5411,97765.0
2019-02-01 12:00:00,89.71,89.76,89.37,89.43,90039.0,81.5138,81.5593,81.2049,81.2594,90039.0
2019-02-01 12:30:00,89.41,89.58,89.32,89.47,97444.0,81.2412,81.3957,81.1595,81.2958,97444.0
2019-02-01 13:00:00,89.46,89.6,89.35,89.5,86649.0,81.2867,81.4139,81.1867,81.323,86649.0
2019-02-01 13:30:00,89.51,89.88,89.51,89.75,72162.0,81.3321,81.6683,81.3321,81.5502,72162.0
2019-02-01 14:00:00,89.75,89.75,89.36,89.37,86394.0,81.5502,81.5502,81.1958,81.2049,86394.0
2019-02-01 14:30:00,89.36,89.6,89.35,89.6,80908.0,81.1958,81.4139,81.1867,81.4139,80908.0
2019-02-01 15:00:00,89.59,89.85,89.5,89.82,269619.0,81.4048,81.641,81.323,81.6138,269619.0
2019-02-01 15:30:00,89.83,90.33,89.75,90.25,499006.0,81.6229,82.0772,81.5502,82.0045,499006.0
2019-02-04 09:30:00,90.34,90.37,89.72,90.09,194927.0,82.0863,82.1135,81.5229,81.8591,194927.0
2019-02-04 10:00:00,90.06,90.16,89.72,89.95,120617.0,81.8319,81.9227,81.5229,81.7319,120617.0
2019-02-04 10:30:00,89.95,90.4,89.9,90.4,124482.0,81.7319,82.1408,81.6865,82.1408,124482.0
2019-02-04 11:00:00,90.4,90.62,90.36,90.59,95703.0,82.1408,82.3407,82.1045,82.3134,95703.0
2019-02-04 11:30:00,90.58,90.99,90.53,90.99,85478.0,82.3044,82.6769,82.2589,82.6769,85478.0
2019-02-04 12:00:00,90.99,91.03,90.81,90.88,76813.0,82.6769,82.7132,82.5133,82.5769,76813.0
2019-02-04 12:30:00,90.86,90.87,90.71,90.75,69466.0,82.5588,82.5679,82.4225,82.4588,69466.0
2019-02-04 13:00:00,90.78,91.14,90.78,91.09,79563.0,82.4861,82.8132,82.4861,82.7678,79563.0
2019-02-04 13:30:00,91.09,91.28,91.01,91.22,91064.0,82.7678,82.9404,82.6951,82.8859,91064.0
2019-02-04 14:00:00,91.23,91.7,91.17,91.6,182659.0,82.895,83.322,82.8404,83.2312,182659.0
2019-02-04 14:30:00,91.58,91.65,91.21,91.26,149915.0,83.213,83.2766,82.8768,82.9222,149915.0
2019-02-04 15:00:00,91.25,91.55,91.18,91.49,141557.0,82.9131,83.1857,82.8495,83.1312,141557.0
2019-02-04 15:30:00,91.48,91.93,91.33,91.87,467360.0,83.1221,83.531,82.9858,83.4765,467360.0
2019-02-05 09:30:00,91.85,91.87,91.29,91.43,90037.0,83.4583,83.4765,82.9495,83.0767,90037.0
2019-02-05 10:00:00,91.38,91.49,91.18,91.43,66195.0,83.0313,83.1312,82.8495,83.0767,66195.0
2019-02-05 10:30:00,91.45,91.78,91.43,91.78,62214.0,83.0949,83.3947,83.0767,83.3947,62214.0
2019-02-05 11:00:00,91.78,91.8,91.55,91.65,97354.0,83.3947,83.4129,83.1857,83.2766,97354.0
2019-02-05 11:30:00,91.65,91.72,91.34,91.53,73574.0,83.2766,83.3402,82.9949,83.1676,73574.0
2019-02-05 12:00:00,91.53,91.78,91.51,91.66,64594.0,83.1676,83.3947,83.1494,83.2857,64594.0
2019-02-05 12:30:00,91.66,91.73,91.54,91.57,47438.0,83.2857,83.3493,83.1766,83.2039,47438.0
2019-02-05 13:00:00,91.58,91.73,91.51,91.72,63575.0,83.213,83.3493,83.1494,83.3402,63575.0
2019-02-05 13:30:00,91.73,91.79,91.62,91.74,36559.0,83.3493,83.4038,83.2493,83.3584,36559.0
2019-02-05 14:00:00,91.74,92.04,91.73,91.98,62270.0,83.3584,83.631,83.3493,83.5764,62270.0
2019-02-05 14:30:00,91.98,92.15,91.98,92.09,61930.0,83.5764,83.7309,83.5764,83.6764,61930.0
2019-02-05 15:00:00,92.1,92.13,91.99,92.02,60127.0,83.6855,83.7127,83.5855,83.6128,60127.0
2019-02-05 15:30:00,92.02,92.15,91.98,92.08,269324.0,83.6128,83.7309,83.5764,83.6673,269324.0
2019-02-06 09:30:00,91.81,91.81,91.2,91.4,78875.0,83.422,83.422,82.8677,83.0494,78875.0
2019-02-06 10:00:00,91.4,91.43,90.97,91.1,101133.0,83.0494,83.0767,82.6587,82.7768,101133.0
2019-02-06 10:30:00,91.11,91.22,90.97,91.0,113045.0,82.7859,82.8859,82.6587,82.686,113045.0
2019-02-06 11:00:00,91.0,91.08,90.8,90.99,109265.0,82.686,82.7587,82.5043,82.6769,109265.0
2019-02-06 11:30:00,90.99,91.06,90.81,90.9,96201.0,82.6769,82.7405,82.5133,82.5951,96201.0
2019-02-06 12:00:00,90.89,91.05,90.76,90.96,108216.0,82.586,82.7314,82.4679,82.6496,108216.0
2019-02-06 12:30:00,90.97,91.02,90.71,90.77,127715.0,82.6587,82.7042,82.4225,82.477,127715.0
2019-02-06 13:00:00,90.78,90.86,90.71,90.81,137933.0,82.4861,82.5588,82.4225,82.5133,137933.0
2019-02-06 13:30:00,90.8,91.04,90.78,90.84,149265.0,82.5043,82.7223,82.4861,82.5406,149265.0
2019-02-06 14:00:00,90.84,90.87,90.58,90.58,113866.0,82.5406,82.5679,82.3044,82.3044,113866.0
2019-02-06 14:30:00,90.58,90.74,90.39,90.56,166542.0,82.3044,82.4497,82.1317,82.2862,166542.0
2019-02-06 15:00:00,90.56,90.58,90.44,90.48,238084.0,82.2862,82.3044,82.1771,82.2135,238084.0
2019-02-06 15:30:00,90.48,90.63,90.43,90.46,660598.0,82.2135,82.3498,82.1681,82.1953,660598.0
2019-02-07 09:30:00,89.98,90.05,89.62,89.76,117203.0,81.7592,81.8228,81.4321,81.5593,117203.0
2019-02-07 10:00:00,89.77,89.87,89.41,89.78,188416.0,81.5684,81.6592,81.2412,81.5774,188416.0
2019-02-07 10:30:00,89.77,89.81,89.07,89.09,99661.0,81.5684,81.6047,80.9323,80.9505,99661.0
2019-02-07 11:00:00,89.1,89.33,88.85,88.88,106744.0,80.9596,81.1686,80.7324,80.7597,106744.0
2019-02-07 11:30:00,88.87,89.0,88.67,88.78,97353.0,80.7506,80.8687,80.5689,80.6688,97353.0
2019-02-07 12:00:00,88.78,88.91,88.66,88.72,88551.0,80.6688,80.7869,80.5598,80.6143,88551.0
2019-02-07 12:30:00,88.72,88.87,88.67,88.8,43557.0,80.6143,80.7506,80.5689,80.687,43557.0
2019-02-07 13:00:00,88.79,89.38,88.78,89.35,54285.0,80.6779,81.214,80.6688,81.1867,54285.0
2019-02-07 13:30:00,89.39,89.58,89.35,89.52,40363.0,81.2231,81.3957,81.1867,81.3412,40363.0
2019-02-07 14:00:00,89.52,89.61,89.22,89.57,51830.0,81.3412,81.423,81.0686,81.3866,51830.0
2019-02-07 14:30:00,89.59,89.71,89.48,89.67,36547.0,81.4048,81.5138,81.3049,81.4775,36547.0
2019-02-07 15:00:00,89.69,89.73,89.37,89.46,89844.0,81.4957,81.532,81.2049,81.2867,89844.0
2019-02-07 15:30:00,89.46,89.53,89.09,89.5,689183.0,81.2867,81.3503,80.9505,81.323,689183.0
2019-02-08 09:30:00,89.19,89.71,89.19,89.44,72100.0,81.0413,81.5138,81.0413,81.2685,72100.0
2019-02-08 10:00:00,89.4,89.5,89.15,89.32,70862.0,81.2322,81.323,81.005,81.1595,70862.0
2019-02-08 10:30:00,89.3,89.49,89.07,89.1,67111.0,81.1413,81.3139,80.9323,80.9596,67111.0
2019-02-08 11:00:00,89.11,89.14,88.87,89.08,61300.0,80.9687,80.9959,80.7506,80.9414,61300.0
2019-02-08 11:30:00,89.08,89.67,89.08,89.66,51016.0,80.9414,81.4775,80.9414,81.4684,51016.0
2019-02-08 12:00:00,89.67,89.71,89.34,89.56,64567.0,81.4775,81.5138,81.1776,81.3775,64567.0
2019-02-08 12:30:00,89.56,89.69,89.46,89.64,81686.0,81.3775,81.4957,81.2867,81.4502,81686.0
2019-02-08 13:00:00,89.64,89.75,89.43,89.48,82588.0,81.4502,81.5502,81.2594,81.3049,82588.0
2019-02-08 13:30:00,89.48,89.65,89.46,89.59,53267.0,81.3049,81.4593,81.2867,81.4048,53267.0
2019-02-08 14:00:00,89.59,89.67,89.5,89.63,56991.0,81.4048,81.4775,81.323,81.4411,56991.0
2019-02-08 14:30:00,89.62,89.69,89.57,89.59,44723.0,81.4321,81.4957,81.3866,81.4048,44723.0
2019-02-08 15:00:00,89.57,89.76,89.51,89.66,99718.0,81.3866,81.5593,81.3321,81.4684,99718.0
2019-02-08 15:30:00,89.66,89.95,89.61,89.93,270971.0,81.4684,81.7319,81.423,81.7137,270971.0
2019-02-11 09:30:00,90.2,90.2,89.66,89.84,101861.0,81.9591,81.9591,81.4684,81.632,101861.0
2019-02-11 10:00:00,89.84,89.92,89.64,89.7,82199.0,81.632,81.7047,81.4502,81.5048,82199.0
2019-02-11 10:30:00,89.69,89.77,89.56,89.72,94602.0,81.4957,81.5684,81.3775,81.5229,94602.0
2019-02-11 11:00:00,89.73,90.03,89.73,89.98,69525.0,81.532,81.8046,81.532,81.7592,69525.0
2019-02-11 11:30:00,89.99,90.08,89.8,89.87,34169.0,81.7683,81.85,81.5956,81.6592,34169.0
2019-02-11 12:00:00,89.88,89.94,89.6,89.85,39688.0,81.6683,81.7228,81.4139,81.641,39688.0
2019-02-11 12:30:00,89.86,89.86,89.7,89.75,42921.0,81.6501,81.6501,81.5048,81.5502,42921.0
2019-02-11 13:00:00,89.77,89.87,89.72,89.76,31584.0,81.5684,81.6592,81.5229,81.5593,31584.0
2019-02-11 13:30:00,89.74,89.85,89.71,89.81,96395.0,81.5411,81.641,81.5138,81.6047,96395.0
2019-02-11 14:00:00,89.8,90.11,89.77,90.09,36462.0,81.5956,81.8773,81.5684,81.8591,36462.0
2019-02-11 14:30:00,90.08,90.3,90.04,90.29,28009.0,81.85,82.0499,81.8137,82.0408,28009.0
2019-02-11 15:00:00,90.31,90.43,90.22,90.35,37933.0,82.059,82.1681,81.9772,82.0954,37933.0
2019-02-11 15:30:00,90.35,90.66,90.22,90.55,160401.0,82.0954,82.377,81.9772,82.2771,160401.0
2019-02-12 09:30:00,90.92,91.17,90.82,90.96,105869.0,82.6133,82.8404,82.5224,82.6496,105869.0
2019-02-12 10:00:00,90.98,91.21,90.86,90.9,52510.0,82.6678,82.8768,82.5588,82.5951,52510.0
2019-02-12 10:30:00,90.9,90.91,90.59,90.7,79421.0,82.5951,82.6042,82.3134,82.4134,79421.0
2019-02-12 11:00:00,90.7,90.91,90.6,90.89,134964.0,82.4134,82.6042,82.3225,82.586,134964.0
2019-02-12 11:30:00,90.89,90.94,90.79,90.84,51083.0,82.586,82.6315,82.4952,82.5406,51083.0
2019-02-12 12:00:00,90.84,90.89,90.66,90.76,55973.0,82.5406,82.586,82.377,82.4679,55973.0
2019-02-12 12:30:00,90.77,90.89,90.75,90.88,35295.0,82.477,82.586,82.4588,82.5769,35295.0
2019-02-12 13:00:00,90.88,91.01,90.84,90.99,30481.0,82.5769,82.6951,82.5406,82.6769,30481.0
2019-02-12 13:30:00,91.0,91.14,90.99,91.07,46932.0,82.686,82.8132,82.6769,82.7496,46932.0
2019-02-12 14:00:00,91.09,91.1,90.95,90.95,40403.0,82.7678,82.7768,82.6405,82.6405,40403.0
2019-02-12 14:30:00,90.95,90.95,90.86,90.92,46797.0,82.6405,82.6405,82.5588,82.6133,46797.0
2019-02-12 15:00:00,90.92,91.01,90.86,90.89,65062.0,82.6133,82.6951,82.5588,82.586,65062.0
2019-02-12 15:30:00,90.89,90.97,90.78,90.89,272791.0,82.586,82.6587,82.4861,82.586,272791.0
2019-02-13 09:30:00,91.2,91.52,91.2,91.4,50268.0,82.8677,83.1585,82.8677,83.0494,50268.0
2019-02-13 10:00:00,91.42,91.58,91.32,91.4,57407.0,83.0676,83.213,82.9767,83.0494,57407.0
2019-02-13 10:30:00,91.39,91.44,91.23,91.32,59676.0,83.0403,83.0858,82.895,82.9767,59676.0
2019-02-13 11:00:00,91.34,91.38,91.15,91.15,71247.0,82.9949,83.0313,82.8223,82.8223,71247.0
2019-02-13 11:30:00,91.15,91.28,91.04,91.22,91633.0,82.8223,82.9404,82.7223,82.8859,91633.0
2019-02-13 12:00:00,91.21,91.21,90.98,91.04,65834.0,82.8768,82.8768,82.6678,82.7223,65834.0
2019-02-13 12:30:00,91.04,91.15,91.0,91.04,41159.0,82.7223,82.8223,82.686,82.7223,41159.0
2019-02-13 13:00:00,91.04,91.12,90.94,91.1,58646.0,82.7223,82.795,82.6315,82.7768,58646.0
2019-02-13 13:30:00,91.11,91.11,90.93,90.93,38246.0,82.7859,82.7859,82.6224,82.6224,38246.0
2019-02-13 14:00:00,90.94,91.03,90.89,91.03,33152.0,82.6315,82.7132,82.586,82.7132,33152.0
2019-02-13 14:30:00,91.06,91.2,90.98,91.17,59491.0,82.7405,82.8677,82.6678,82.8404,59491.0
2019-02-13 15:00:00,91.16,91.31,91.15,91.25,91367.0,82.8314,82.9677,82.8223,82.9131,91367.0
2019-02-13 15:30:00,91.25,91.32,91.12,91.24,228285.0,82.9131,82.9767,82.795,82.9041,228285.0
2019-02-14 09:30:00,90.83,90.87,90.1,90.27,43000.0,82.5315,82.5679,81.8682,82.0227,43000.0
2019-02-14 10:00:00,90.25,90.37,90.11,90.29,54333.0,82.0045,82.1135,81.8773,82.0408,54333.0
2019-02-14 10:30:00,90.3,90.5,89.92,89.99,50004.0,82.0499,82.2317,81.7047,81.7683,50004.0
2019-02-14 11:00:00,89.99,90.03,89.83,90.0,31790.0,81.7683,81.8046,81.6229,81.7773,31790.0
2019-02-14 11:30:00,90.05,90.28,89.94,90.22,38802.0,81.8228,82.0318,81.7228,81.9772,38802.0
2019-02-14 12:00:00,90.22,90.55,90.19,90.45,40273.0,81.9772,82.2771,81.95,82.1862,40273.0
2019-02-14 12:30:00,90.45,90.52,90.4,90.43,22404.0,82.1862,82.2498,82.1408,82.1681,22404.0
2019-02-14 13:00:00,90.44,90.5,90.41,90.49,26565.0,82.1771,82.2317,82.1499,82.2226,26565.0
2019-02-14 13:30:00,90.53,90.6,90.47,90.57,27650.0,82.2589,82.3225,82.2044,82.2953,27650.0
2019-02-14 14:00:00,90.55,90.68,90.49,90.6,31053.0,82.2771,82.3952,82.2226,82.3225,31053.0
2019-02-14 14:30:00,90.6,90.72,90.43,90.49,43198.0,82.3225,82.4316,82.1681,82.2226,43198.0
2019-02-14 15:00:00,90.56,90.81,90.48,90.48,39849.0,82.2862,82.5133,82.2135,82.2135,39849.0
2019-02-14 15:30:00,90.49,90.64,90.1,90.16,172949.0,82.2226,82.3589,81.8682,81.9227,172949.0
2019-02-15 09:30:00,90.85,91.09,90.39,90.67,187178.0,82.5497,82.7678,82.1317,82.3861,187178.0
2019-02-15 10:00:00,90.67,90.97,90.66,90.89,40314.0,82.3861,82.6587,82.377,82.586,40314.0
2019-02-15 10:30:00,90.92,90.99,90.83,90.86,68342.0,82.6133,82.6769,82.5315,82.5588,68342.0
2019-02-15 11:00:00,90.87,90.95,90.69,90.77,45608.0,82.5679,82.6405,82.4043,82.477,45608.0
2019-02-15 11:30:00,90.77,90.83,90.62,90.82,28859.0,82.477,82.5315,82.3407,82.5224,28859.0
2019-02-15 12:00:00,90.85,90.87,90.74,90.75,36166.0,82.5497,82.5679,82.4497,82.4588,36166.0
2019-02-15 12:30:00,90.75,90.85,90.66,90.68,31869.0,82.4588,82.5497,82.377,82.3952,31869.0
2019-02-15 13:00:00,90.68,90.72,90.47,90.48,44234.0,82.3952,82.4316,82.2044,82.2135,44234.0
2019-02-15 13:30:00,90.46,90.66,90.46,90.58,35523.0,82.1953,82.377,82.1953,82.3044,35523.0
2019-02-15 14:00:00,90.59,90.67,90.59,90.63,40920.0,82.3134,82.3861,82.3134,82.3498,40920.0
2019-02-15 14:30:00,90.65,90.94,90.61,90.93,47395.0,82.368,82.6315,82.3316,82.6224,47395.0
2019-02-15 15:00:00,90.92,90.92,90.8,90.87,37394.0,82.6133,82.6133,82.5043,82.5679,37394.0
2019-02-15 15:30:00,90.86,91.18,90.82,91.15,176188.0,82.5588,82.8495,82.5224,82.8223,176188.0
2019-02-19 09:30:00,90.82,91.25,90.57,91.23,51274.0,82.5224,82.9131,82.2953,82.895,51274.0
2019-02-19 10:00:00,91.25,91.38,91.19,91.33,39494.0,82.9131,83.0313,82.8586,82.9858,39494.0
2019-02-19 10:30:00,91.35,91.45,91.2,91.38,45786.0,83.004,83.0949,82.8677,83.0313,45786.0
2019-02-19 11:00:00,91.4,91.52,91.38,91.47,29562.0,83.0494,83.1585,83.0313,83.113,29562.0
2019-02-19 11:30:00,91.46,91.65,91.37,91.64,30659.0,83.104,83.2766,83.0222,83.2675,30659.0
2019-02-19 12:00:00,91.62,91.62,91.55,91.6,17340.0,83.2493,83.2493,83.1857,83.2312,17340.0
2019-02-19 12:30:00,91.61,91.76,91.58,91.7,32531.0,83.2402,83.3765,83.213,83.322,32531.0
2019-02-19 13:00:00,91.7,91.7,91.6,91.67,21809.0,83.322,83.322,83.2312,83.2948,21809.0
2019-02-19 13:30:00,91.65,91.71,91.54,91.61,49730.0,83.2766,83.3311,83.1766,83.2402,49730.0
2019-02-19 14:00:00,91.62,91.63,91.52,91.61,43020.0,83.2493,83.2584,83.1585,83.2402,43020.0
2019-02-19 14:30:00,91.63,91.64,91.52,91.62,55044.0,83.2584,83.2675,83.1585,83.2493,55044.0
2019-02-19 15:00:00,91.63,91.69,91.56,91.61,43420.0,83.2584,83.3129,83.1948,83.2402,43420.0
2019-02-19 15:30:00,91.6,91.74,91.51,91.54,141495.0,83.2312,83.3584,83.1494,83.1766,141495.0
2019-02-20 09:30:00,91.66,91.92,91.37,91.82,65311.0,83.2857,83.5219,83.0222,83.4311,65311.0
2019-02-20 10:00:00,91.8,91.82,91.57,91.69,37552.0,83.4129,83.4311,83.2039,83.3129,37552.0
2019-02-20 10:30:00,91.7,91.71,91.46,91.47,24923.0,83.322,83.3311,83.104,83.113,24923.0
2019-02-20 11:00:00,91.48,91.67,91.48,91.65,32401.0,83.1221,83.2948,83.1221,83.2766,32401.0
2019-02-20 11:30:00,91.65,91.72,91.58,91.64,15985.0,83.2766,83.3402,83.213,83.2675,15985.0
2019-02-20 12:00:00,91.65,91.94,91.62,91.9,49048.0,83.2766,83.5401,83.2493,83.5038,49048.0
2019-02-20 12:30:00,91.88,91.95,91.67,91.71,33779.0,83.4856,83.5492,83.2948,83.3311,33779.0
2019-02-20 13:00:00,91.72,91.95,91.72,91.9,16564.0,83.3402,83.5492,83.3402,83.5038,16564.0
2019-02-20 13:30:00,91.9,91.98,91.89,91.97,18685.0,83.5038,83.5764,83.4947,83.5674,18685.0
2019-02-20 14:00:00,91.99,92.06,91.63,91.77,34692.0,83.5855,83.6491,83.2584,83.3856,34692.0
2019-02-20 14:30:00,91.8,91.98,91.8,91.97,28096.0,83.4129,83.5764,83.4129,83.5674,28096.0
2019-02-20 15:00:00,91.97,92.01,91.91,91.94,32685.0,83.5674,83.6037,83.5128,83.5401,32685.0
2019-02-20 15:30:00,91.94,92.0,91.84,91.96,139753.0,83.5401,83.5946,83.4492,83.5583,139753.0
2019-02-21 09:30:00,91.99,92.25,91.64,92.25,67314.0,83.5855,83.8218,83.2675,83.8218,67314.0
2019-02-21 10:00:00,92.25,92.35,92.12,92.18,58353.0,83.8218,83.9126,83.7037,83.7582,58353.0
2019-02-21 10:30:00,92.2,92.34,92.16,92.24,75915.0,83.7763,83.9036,83.74,83.8127,75915.0
2019-02-21 11:00:00,92.23,92.33,92.09,92.11,62895.0,83.8036,83.8945,83.6764,83.6946,62895.0
2019-02-21 11:30:00,92.11,92.24,92.07,92.2,48575.0,83.6946,83.8127,83.6582,83.7763,48575.0
2019-02-21 12:00:00,92.2,92.24,92.07,92.08,38519.0,83.7763,83.8127,83.6582,83.6673,38519.0
2019-02-21 12:30:00,92.08,92.25,92.07,92.2,41403.0,83.6673,83.8218,83.6582,83.7763,41403.0
2019-02-21 13:00:00,92.21,92.23,92.12,92.15,39182.0,83.7854,83.8036,83.7037,83.7309,39182.0
2019-02-21 13:30:00,92.14,92.21,92.08,92.18,42363.0,83.7218,83.7854,83.6673,83.7582,42363.0
2019-02-21 14:00:00,92.19,92.2,91.96,92.09,43088.0,83.7673,83.7763,83.5583,83.6764,43088.0
2019-02-21 14:30:00,92.09,92.11,91.74,91.78,56794.0,83.6764,83.6946,83.3584,83.3947,56794.0
2019-02-21 15:00:00,91.79,91.98,91.78,91.91,53429.0,83.4038,83.5764,83.3947,83.5128,53429.0
2019-02-21 15:30:00,91.91,92.17,91.8,92.09,176078.0,83.5128,83.7491,83.4129,83.6764,176078.0
2019-02-22 09:30:00,92.37,92.46,91.7,92.28,137404.0,83.9308,84.0126,83.322,83.849,137404.0
2019-02-22 10:00:00,92.26,92.35,92.23,92.33,85060.0,83.8309,83.9126,83.8036,83.8945,85060.0
2019-02-22 10:30:00,92.33,92.62,92.33,92.59,76350.0,83.8945,84.158,83.8945,84.1307,76350.0
2019-02-22 11:00:00,92.6,92.76,92.45,92.6,61277.0,84.1398,84.2852,84.0035,84.1398,61277.0
2019-02-22 11:30:00,92.6,92.69,92.58,92.64,80023.0,84.1398,84.2216,84.1216,84.1761,80023.0
2019-02-22 12:00:00,92.64,92.66,92.53,92.58,50691.0,84.1761,84.1943,84.0762,84.1216,50691.0
2019-02-22 12:30:00,92.58,92.58,92.42,92.49,27985.0,84.1216,84.1216,83.9762,84.0398,27985.0
2019-02-22 13:00:00,92.49,92.51,92.44,92.49,32007.0,84.0398,84.058,83.9944,84.0398,32007.0
2019-02-22 13:30:00,92.49,92.51,92.44,92.49,43551.0,84.0398,84.058,83.9944,84.0398,43551.0
2019-02-22 14:00:00,92.48,92.51,92.29,92.42,75001.0,84.0308,84.058,83.8581,83.9762,75001.0
2019-02-22 14:30:00,92.43,92.43,92.21,92.31,44117.0,83.9853,83.9853,83.7854,83.8763,44117.0
2019-02-22 15:00:00,92.31,92.42,92.29,92.34,115032.0,83.8763,83.9762,83.8581,83.9036,115032.0
2019-02-22 15:30:00,92.34,92.59,92.25,92.55,205260.0,83.9036,84.1307,83.8218,84.0944,205260.0
2019-02-25 09:30:00,92.77,93.0,92.66,92.92,105287.0,84.2943,84.5033,84.1943,84.4306,105287.0
2019-02-25 10:00:00,92.92,93.22,92.87,93.06,72959.0,84.4306,84.7032,84.3851,84.5578,72959.0
2019-02-25 10:30:00,93.07,93.38,93.05,93.36,44659.0,84.5669,84.8485,84.5487,84.8304,44659.0
2019-02-25 11:00:00,93.36,93.39,93.22,93.28,40330.0,84.8304,84.8576,84.7032,84.7577,40330.0
2019-02-25 11:30:00,93.27,93.35,93.24,93.3,40185.0,84.7486,84.8213,84.7213,84.7758,40185.0
2019-02-25 12:00:00,93.29,93.34,93.17,93.27,32354.0,84.7668,84.8122,84.6577,84.7486,32354.0
2019-02-25 12:30:00,93.25,93.25,92.97,93.02,32953.0,84.7304,84.7304,84.476,84.5214,32953.0
2019-02-25 13:00:00,93.02,93.06,92.85,92.9,51349.0,84.5214,84.5578,84.367,84.4124,51349.0
2019-02-25 13:30:00,92.89,92.9,92.77,92.86,33673.0,84.4033,84.4124,84.2943,84.376,33673.0
2019-02-25 14:00:00,92.84,92.93,92.77,92.77,26876.0,84.3579,84.4396,84.2943,84.2943,26876.0
2019-02-25 14:30:00,92.77,92.79,92.61,92.66,63413.0,84.2943,84.3124,84.1489,84.1943,63413.0
2019-02-25 15:00:00,92.67,92.69,92.5,92.51,43922.0,84.2034,84.2216,84.0489,84.058,43922.0
2019-02-25 15:30:00,92.51,92.71,92.49,92.6,210349.0,84.058,84.2397,84.0398,84.1398,210349.0
2019-02-26 09:30:00,92.34,92.63,92.22,92.58,72190.0,83.9036,84.1671,83.7945,84.1216,72190.0
2019-02-26 10:00:00,92.61,92.79,92.53,92.58,43852.0,84.1489,84.3124,84.0762,84.1216,43852.0
2019-02-26 10:30:00,92.6,92.86,92.58,92.65,30203.0,84.1398,84.376,84.1216,84.1852,30203.0
2019-02-26 11:00:00,92.66,93.03,92.65,92.83,43679.0,84.1943,84.5305,84.1852,84.3488,43679.0
2019-02-26 11:30:00,92.83,92.95,92.63,92.69,59012.0,84.3488,84.4578,84.1671,84.2216,59012.0
2019-02-26 12:00:00,92.69,92.83,92.69,92.79,24970.0,84.2216,84.3488,84.2216,84.3124,24970.0
2019-02-26 12:30:00,92.79,92.79,92.55,92.62,30834.0,84.3124,84.3124,84.0944,84.158,30834.0
2019-02-26 13:00:00,92.62,92.76,92.59,92.72,26630.0,84.158,84.2852,84.1307,84.2488,26630.0
2019-02-26 13:30:00,92.7,92.7,92.45,92.61,34325.0,84.2307,84.2307,84.0035,84.1489,34325.0
2019-02-26 14:00:00,92.61,92.73,92.61,92.69,32946.0,84.1489,84.2579,84.1489,84.2216,32946.0
2019-02-26 14:30:00,92.69,92.96,92.69,92.91,40478.0,84.2216,84.4669,84.2216,84.4215,40478.0
2019-02-26 15:00:00,92.93,93.02,92.87,92.88,38366.0,84.4396,84.5214,84.3851,84.3942,38366.0
2019-02-26 15:30:00,92.87,92.93,92.55,92.58,119600.0,84.3851,84.4396,84.0944,84.1216,119600.0
2019-02-27 09:30:00,92.28,92.73,92.25,92.47,38322.0,83.849,84.2579,83.8218,84.0217,38322.0
2019-02-27 10:00:00,92.49,92.54,92.14,92.26,48340.0,84.0398,84.0853,83.7218,83.8309,48340.0
2019-02-27 10:30:00,92.28,92.42,92.22,92.31,28733.0,83.849,83.9762,83.7945,83.8763,28733.0
2019-02-27 11:00:00,92.31,92.48,92.19,92.47,20638.0,83.8763,84.0308,83.7673,84.0217,20638.0
2019-02-27 11:30:00,92.48,92.54,92.38,92.47,36937.0,84.0308,84.0853,83.9399,84.0217,36937.0
2019-02-27 12:00:00,92.47,92.69,92.45,92.64,22014.0,84.0217,84.2216,84.0035,84.1761,22014.0
2019-02-27 12:30:00,92.64,92.7,92.6,92.61,25574.0,84.1761,84.2307,84.1398,84.1489,25574.0
2019-02-27 13:00:00,92.6,92.8,92.6,92.71,22957.0,84.1398,84.3215,84.1398,84.2397,22957.0
2019-02-27 13:30:00,92.71,92.71,92.56,92.65,35857.0,84.2397,84.2397,84.1035,84.1852,35857.0
2019-02-27 14:00:00,92.66,92.78,92.62,92.68,19582.0,84.1943,84.3034,84.158,84.2125,19582.0
2019-02-27 14:30:00,92.66,92.79,92.66,92.75,34374.0,84.1943,84.3124,84.1943,84.2761,34374.0
2019-02-27 15:00:00,92.75,92.82,92.71,92.72,41010.0,84.2761,84.3397,84.2397,84.2488,41010.0
2019-02-27 15:30:00,92.71,92.84,92.69,92.81,162741.0,84.2397,84.3579,84.2216,84.3306,162741.0
2019-02-28 09:30:00,92.68,93.09,92.64,92.95,56060.0,84.2125,84.585,84.1761,84.4578,56060.0
2019-02-28 10:00:00,92.94,93.03,92.82,92.87,104195.0,84.4487,84.5305,84.3397,84.3851,104195.0
2019-02-28 10:30:00,92.88,92.94,92.65,92.94,110550.0,84.3942,84.4487,84.1852,84.4487,110550.0
2019-02-28 11:00:00,92.91,93.14,92.74,93.14,105482.0,84.4215,84.6305,84.267,84.6305,105482.0
2019-02-28 11:30:00,93.13,93.41,93.13,93.36,107552.0,84.6214,84.8758,84.6214,84.8304,107552.0
2019-02-28 12:00:00,93.37,93.58,93.33,93.58,87676.0,84.8394,85.0303,84.8031,85.0303,87676.0
2019-02-28 12:30:00,93.59,93.71,93.54,93.7,70553.0,85.0394,85.1484,84.9939,85.1393,70553.0
2019-02-28 13:00:00,93.7,93.71,93.5,93.53,95350.0,85.1393,85.1484,84.9576,84.9848,95350.0
2019-02-28 13:30:00,93.52,93.54,93.41,93.51,33218.0,84.9757,84.9939,84.8758,84.9667,33218.0
2019-02-28 14:00:00,93.51,93.54,93.44,93.5,97821.0,84.9667,84.9939,84.9031,84.9576,97821.0
2019-02-28 14:30:00,93.49,93.49,93.19,93.26,50796.0,84.9485,84.9485,84.6759,84.7395,50796.0
2019-02-28 15:00:00,93.26,93.3,93.19,93.22,59865.0,84.7395,84.7758,84.6759,84.7032,59865.0
2019-02-28 15:30:00,93.22,93.37,92.98,93.02,356356.0,84.7032,84.8394,84.4851,84.5214,356356.0
2019-03-01 09:30:00,93.36,93.74,93.09,93.32,130028.0,84.8304,85.1756,84.585,84.794,130028.0
2019-03-01 10:00:00,93.31,93.32,92.77,92.89,70676.0,84.7849,84.794,84.2943,84.4033,70676.0
2019-03-01 10:30:00,92.89,92.9,92.73,92.88,74091.0,84.4033,84.4124,84.2579,84.3942,74091.0
2019-03-01 11:00:00,92.89,93.03,92.82,92.98,47108.0,84.4033,84.5305,84.3397,84.4851,47108.0
2019-03-01 11:30:00,92.98,93.06,92.74,92.85,34920.0,84.4851,84.5578,84.267,84.367,34920.0
2019-03-01 12:00:00,92.85,93.15,92.8,93.11,64823.0,84.367,84.6395,84.3215,84.6032,64823.0
2019-03-01 12:30:00,93.1,93.12,92.72,92.88,151848.0,84.5941,84.6123,84.2488,84.3942,151848.0
2019-03-01 13:00:00,92.88,92.99,92.84,92.86,76506.0,84.3942,84.4942,84.3579,84.376,76506.0
2019-03-01 13:30:00,92.86,92.92,92.76,92.78,124578.0,84.376,84.4306,84.2852,84.3034,124578.0
2019-03-01 14:00:00,92.78,93.07,92.77,93.04,119082.0,84.3034,84.5669,84.2943,84.5396,119082.0
2019-03-01 14:30:00,93.04,93.27,92.95,93.23,117547.0,84.5396,84.7486,84.4578,84.7122,117547.0
2019-03-01 15:00:00,93.22,93.22,92.99,93.05,97071.0,84.7032,84.7032,84.4942,84.5487,97071.0
2019-03-01 15:30:00,93.05,93.11,92.88,92.9,366195.0,84.5487,84.6032,84.3942,84.4124,366195.0
2019-03-04 09:30:00,93.31,94.96,92.72,92.98,106817.0,84.7849,86.2842,84.2488,84.4851,106817.0
2019-03-04 10:00:00,92.98,93.11,92.95,93.0,121813.0,84.4851,84.6032,84.4578,84.5033,121813.0
2019-03-04 10:30:00,93.02,93.09,92.84,92.88,64908.0,84.5214,84.585,84.3579,84.3942,64908.0
2019-03-04 11:00:00,92.88,93.0,92.74,92.74,46019.0,84.3942,84.5033,84.267,84.267,46019.0
2019-03-04 11:30:00,92.73,92.73,92.18,92.24,41875.0,84.2579,84.2579,83.7582,83.8127,41875.0
2019-03-04 12:00:00,92.2,92.43,91.99,92.2,60543.0,83.7763,83.9853,83.5855,83.7763,60543.0
2019-03-04 12:30:00,92.19,92.29,92.1,92.22,65827.0,83.7673,83.8581,83.6855,83.7945,65827.0
2019-03-04 13:00:00,92.22,92.31,92.04,92.26,32301.0,83.7945,83.8763,83.631,83.8309,32301.0
2019-03-04 13:30:00,92.27,92.5,92.26,92.47,34076.0,83.8399,84.0489,83.8309,84.0217,34076.0
2019-03-04 14:00:00,92.46,92.5,92.36,92.48,38788.0,84.0126,84.0489,83.9217,84.0308,38788.0
2019-03-04 14:30:00,92.48,92.53,92.36,92.43,64827.0,84.0308,84.0762,83.9217,83.9853,64827.0
2019-03-04 15:00:00,92.41,92.46,92.26,92.41,48002.0,83.9672,84.0126,83.8309,83.9672,48002.0
2019-03-04 15:30:00,92.39,92.65,92.32,92.63,157561.0,83.949,84.1852,83.8854,84.1671,157561.0
2019-03-05 09:30:00,93.0,93.2,92.5,92.64,265031.0,84.5033,84.685,84.0489,84.1761,265031.0
2019-03-05 10:00:00,92.65,92.79,92.13,92.21,120858.0,84.1852,84.3124,83.7127,83.7854,120858.0
2019-03-05 10:30:00,92.23,92.39,91.73,92.1,73000.0,83.8036,83.949,83.3493,83.6855,73000.0
2019-03-05 11:00:00,92.1,92.16,91.91,92.06,163923.0,83.6855,83.74,83.5128,83.6491,163923.0
2019-03-05 11:30:00,92.06,92.15,91.85,91.89,97229.0,83.6491,83.7309,83.4583,83.4947,97229.0
2019-03-05 12:00:00,91.89,92.01,91.73,91.88,33641.0,83.4947,83.6037,83.3493,83.4856,33641.0
2019-03-05 12:30:00,91.88,91.98,91.8,91.98,34898.0,83.4856,83.5764,83.4129,83.5764,34898.0
2019-03-05 13:00:00,92.0,92.02,91.87,91.88,53908.0,83.5946,83.6128,83.4765,83.4856,53908.0
2019-03-05 13:30:00,91.87,92.17,91.85,91.85,114934.0,83.4765,83.7491,83.4583,83.4583,114934.0
2019-03-05 14:00:00,91.81,92.0,91.68,91.79,125779.0,83.422,83.5946,83.3039,83.4038,125779.0
2019-03-05 14:30:00,91.81,91.87,91.68,91.81,44424.0,83.422,83.4765,83.3039,83.422,44424.0
2019-03-05 15:00:00,91.78,91.78,91.36,91.53,152963.0,83.3947,83.3947,83.0131,83.1676,152963.0
2019-03-05 15:30:00,91.53,91.68,91.35,91.36,443467.0,83.1676,83.3039,83.004,83.0131,443467.0
2019-03-06 09:30:00,91.58,92.0,91.58,91.73,84135.0,83.213,83.5946,83.213,83.3493,84135.0
2019-03-06 10:00:00,91.76,91.9,91.69,91.73,116091.0,83.3765,83.5038,83.3129,83.3493,116091.0
2019-03-06 10:30:00,91.74,92.04,91.66,91.88,110356.0,83.3584,83.631,83.2857,83.4856,110356.0
2019-03-06 11:00:00,91.9,92.07,91.86,91.9,98004.0,83.5038,83.6582,83.4674,83.5038,98004.0
2019-03-06 11:30:00,91.9,91.94,91.75,91.83,29623.0,83.5038,83.5401,83.3675,83.4401,29623.0
2019-03-06 12:00:00,91.81,91.92,91.7,91.72,31708.0,83.422,83.5219,83.322,83.3402,31708.0
2019-03-06 12:30:00,91.73,91.82,91.6,91.6,46654.0,83.3493,83.4311,83.2312,83.2312,46654.0
2019-03-06 13:00:00,91.61,91.68,91.57,91.6,29412.0,83.2402,83.3039,83.2039,83.2312,29412.0
2019-03-06 13:30:00,91.6,91.72,91.55,91.7,39204.0,83.2312,83.3402,83.1857,83.322,39204.0
2019-03-06 14:00:00,91.69,91.74,91.54,91.6,73053.0,83.3129,83.3584,83.1766,83.2312,73053.0
2019-03-06 14:30:00,91.6,91.63,91.45,91.58,48646.0,83.2312,83.2584,83.0949,83.213,48646.0
2019-03-06 15:00:00,91.58,91.65,91.38,91.44,55555.0,83.213,83.2766,83.0313,83.0858,55555.0
2019-03-06 15:30:00,91.46,91.47,91.17,91.2,282034.0,83.104,83.113,82.8404,82.8677,282034.0
2019-03-07 09:30:00,91.09,91.4,90.23,90.39,62092.0,82.7678,83.0494,81.9863,82.1317,62092.0
2019-03-07 10:00:00,90.36,90.45,90.19,90.37,73421.0,82.1045,82.1862,81.95,82.1135,73421.0
2019-03-07 10:30:00,90.35,90.42,90.13,90.38,282933.0,82.0954,82.159,81.8955,82.1226,282933.0
2019-03-07 11:00:00,90.39,90.39,90.17,90.28,71867.0,82.1317,82.1317,81.9318,82.0318,71867.0
2019-03-07 11:30:00,90.28,90.46,90.28,90.37,118847.0,82.0318,82.1953,82.0318,82.1135,118847.0
2019-03-07 12:00:00,90.36,90.4,90.25,90.35,31646.0,82.1045,82.1408,82.0045,82.0954,31646.0
2019-03-07 12:30:00,90.35,90.64,90.23,90.6,39210.0,82.0954,82.3589,81.9863,82.3225,39210.0
2019-03-07 13:00:00,90.58,90.58,90.39,90.48,109282.0,82.3044,82.3044,82.1317,82.2135,109282.0
2019-03-07 13:30:00,90.49,90.5,90.35,90.4,48551.0,82.2226,82.2317,82.0954,82.1408,48551.0
2019-03-07 14:00:00,90.39,90.47,90.23,90.3,45034.0,82.1317,82.2044,81.9863,82.0499,45034.0
2019-03-07 14:30:00,90.31,90.32,89.77,89.85,75008.0,82.059,82.0681,81.5684,81.641,75008.0
2019-03-07 15:00:00,89.84,89.97,89.71,89.76,173718.0,81.632,81.7501,81.5138,81.5593,173718.0
2019-03-07 15:30:00,89.76,90.03,89.76,89.84,389017.0,81.5593,81.8046,81.5593,81.632,389017.0
2019-03-08 09:30:00,88.97,89.44,88.86,89.25,94819.0,80.8414,81.2685,80.7415,81.0959,94819.0
2019-03-08 10:00:00,89.23,89.3,89.02,89.1,50069.0,81.0777,81.1413,80.8869,80.9596,50069.0
2019-03-08 10:30:00,89.11,89.34,89.0,89.19,51990.0,80.9687,81.1776,80.8687,81.0413,51990.0
2019-03-08 11:00:00,89.19,89.44,89.19,89.39,55171.0,81.0413,81.2685,81.0413,81.2231,55171.0
2019-03-08 11:30:00,89.38,89.52,89.35,89.5,36516.0,81.214,81.3412,81.1867,81.323,36516.0
2019-03-08 12:00:00,89.5,89.5,89.23,89.31,72641.0,81.323,81.323,81.0777,81.1504,72641.0
2019-03-08 12:30:00,89.3,89.32,89.11,89.13,37099.0,81.1413,81.1595,80.9687,80.9868,37099.0
2019-03-08 13:00:00,89.13,89.18,89.01,89.13,35284.0,80.9868,81.0323,80.8778,80.9868,35284.0
2019-03-08 13:30:00,89.14,89.27,89.05,89.24,43717.0,80.9959,81.114,80.9141,81.0868,43717.0
2019-03-08 14:00:00,89.23,89.44,89.12,89.36,40802.0,81.0777,81.2685,80.9777,81.1958,40802.0
2019-03-08 14:30:00,89.37,89.5,89.31,89.38,44866.0,81.2049,81.323,81.1504,81.214,44866.0
2019-03-08 15:00:00,89.36,89.49,89.22,89.22,53972.0,81.1958,81.3139,81.0686,81.0686,53972.0
2019-03-08 15:30:00,89.2,89.63,89.15,89.57,262778.0,81.0504,81.4411,81.005,81.3866,262778.0
2019-03-11 09:30:00,89.88,90.26,89.02,90.25,355848.0,81.6683,82.0136,80.8869,82.0045,355848.0
2019-03-11 10:00:00,90.21,90.37,89.99,90.27,202638.0,81.9682,82.1135,81.7683,82.0227,202638.0
2019-03-11 10:30:00,90.27,90.28,90.04,90.09,136558.0,82.0227,82.0318,81.8137,81.8591,136558.0
2019-03-11 11:00:00,90.09,90.3,90.01,90.2,123798.0,81.8591,82.0499,81.7864,81.9591,123798.0
2019-03-11 11:30:00,90.2,90.4,90.18,90.38,73398.0,81.9591,82.1408,81.9409,82.1226,73398.0
2019-03-11 12:00:00,90.37,90.39,90.23,90.28,104235.0,82.1135,82.1317,81.9863,82.0318,104235.0
2019-03-11 12:30:00,90.29,90.39,90.21,90.39,80168.0,82.0408,82.1317,81.9682,82.1317,80168.0
2019-03-11 13:00:00,90.38,90.53,90.19,90.36,126629.0,82.1226,82.2589,81.95,82.1045,126629.0
2019-03-11 13:30:00,90.36,90.57,90.3,90.55,143195.0,82.1045,82.2953,82.0499,82.2771,143195.0
2019-03-11 14:00:00,90.55,90.64,90.49,90.58,51268.0,82.2771,82.3589,82.2226,82.3044,51268.0
2019-03-11 14:30:00,90.57,90.66,90.5,90.57,44359.0,82.2953,82.377,82.2317,82.2953,44359.0
2019-03-11 15:00:00,90.56,90.7,90.53,90.64,52530.0,82.2862,82.4134,82.2589,82.3589,52530.0
2019-03-11 15:30:00,90.65,90.81,90.64,90.78,173671.0,82.368,82.5133,82.3589,82.4861,173671.0
2019-03-12 09:30:00,90.83,91.28,90.59,91.09,145803.0,82.5315,82.9404,82.3134,82.7678,145803.0
2019-03-12 10:00:00,91.06,91.36,91.03,91.27,46958.0,82.7405,83.0131,82.7132,82.9313,46958.0
2019-03-12 10:30:00,91.35,91.47,91.24,91.43,74578.0,83.004,83.113,82.9041,83.0767,74578.0
2019-03-12 11:00:00,91.43,91.64,91.42,91.59,52442.0,83.0767,83.2675,83.0676,83.2221,52442.0
2019-03-12 11:30:00,91.59,91.81,91.56,91.79,30676.0,83.2221,83.422,83.1948,83.4038,30676.0
2019-03-12 12:00:00,91.8,91.82,91.58,91.58,43007.0,83.4129,83.4311,83.213,83.213,43007.0
2019-03-12 12:30:00,91.57,91.57,91.46,91.51,17656.0,83.2039,83.2039,83.104,83.1494,17656.0
2019-03-12 13:00:00,91.51,91.64,91.49,91.61,37419.0,83.1494,83.2675,83.1312,83.2402,37419.0
2019-03-12 13:30:00,91.6,91.85,91.54,91.83,54018.0,83.2312,83.4583,83.1766,83.4401,54018.0
2019-03-12 14:00:00,91.83,91.84,91.61,91.62,29069.0,83.4401,83.4492,83.2402,83.2493,29069.0
2019-03-12 14:30:00,91.63,91.65,91.49,91.61,99078.0,83.2584,83.2766,83.1312,83.2402,99078.0
2019-03-12 15:00:00,91.6,91.61,91.41,91.55,55777.0,83.2312,83.2402,83.0585,83.1857,55777.0
2019-03-12 15:30:00,91.55,91.67,91.32,91.4,284097.0,83.1857,83.2948,82.9767,83.0494,284097.0
2019-03-13 09:30:00,91.55,91.92,91.55,91.8,95411.0,83.1857,83.5219,83.1857,83.4129,95411.0
2019-03-13 10:00:00,91.81,92.2,91.78,92.02,79379.0,83.422,83.7763,83.3947,83.6128,79379.0
2019-03-13 10:30:00,92.01,92.07,91.88,91.91,34266.0,83.6037,83.6582,83.4856,83.5128,34266.0
2019-03-13 11:00:00,91.92,92.12,91.92,92.11,45606.0,83.5219,83.7037,83.5219,83.6946,45606.0
2019-03-13 11:30:00,92.12,92.17,91.97,92.15,77181.0,83.7037,83.7491,83.5674,83.7309,77181.0
2019-03-13 12:00:00,92.16,92.2,92.12,92.19,44751.0,83.74,83.7763,83.7037,83.7673,44751.0
2019-03-13 12:30:00,92.19,92.25,92.07,92.07,70654.0,83.7673,83.8218,83.6582,83.6582,70654.0
2019-03-13 13:00:00,92.09,92.13,92.0,92.05,31881.0,83.6764,83.7127,83.5946,83.64,31881.0
2019-03-13 13:30:00,92.05,92.06,91.89,92.01,36802.0,83.64,83.6491,83.4947,83.6037,36802.0
2019-03-13 14:00:00,92.0,92.15,91.99,92.15,30362.0,83.5946,83.7309,83.5855,83.7309,30362.0
2019-03-13 14:30:00,92.14,92.14,91.88,92.03,55857.0,83.7218,83.7218,83.4856,83.6219,55857.0
2019-03-13 15:00:00,92.0,92.04,91.79,91.89,41644.0,83.5946,83.631,83.4038,83.4947,41644.0
2019-03-13 15:30:00,91.87,92.07,91.72,91.74,200379.0,83.4765,83.6582,83.3402,83.3584,200379.0
2019-03-14 09:30:00,91.8,92.05,91.71,91.86,80942.0,83.4129,83.64,83.3311,83.4674,80942.0
2019-03-14 10:00:00,91.81,92.03,91.71,92.0,32627.0,83.422,83.6219,83.3311,83.5946,32627.0
2019-03-14 10:30:00,91.98,92.18,91.94,92.14,41491.0,83.5764,83.7582,83.5401,83.7218,41491.0
2019-03-14 11:00:00,92.14,92.27,92.09,92.23,35377.0,83.7218,83.8399,83.6764,83.8036,35377.0
2019-03-14 11:30:00,92.24,92.6,92.17,92.55,53620.0,83.8127,84.1398,83.7491,84.0944,53620.0
2019-03-14 12:00:00,92.53,92.53,92.28,92.3,22242.0,84.0762,84.0762,83.849,83.8672,22242.0
2019-03-14 12:30:00,92.31,92.41,92.27,92.31,22284.0,83.8763,83.9672,83.8399,83.8763,22284.0
2019-03-14 13:00:00,92.3,92.3,92.11,92.13,68557.0,83.8672,83.8672,83.6946,83.7127,68557.0
2019-03-14 13:30:00,92.14,92.15,91.99,92.05,29954.0,83.7218,83.7309,83.5855,83.64,29954.0
2019-03-14 14:00:00,92.06,92.13,91.99,92.05,34555.0,83.6491,83.7127,83.5855,83.64,34555.0
2019-03-14 14:30:00,92.04,92.21,92.02,92.19,36551.0,83.631,83.7854,83.6128,83.7673,36551.0
2019-03-14 15:00:00,92.19,92.3,92.13,92.3,67939.0,83.7673,83.8672,83.7127,83.8672,67939.0
2019-03-14 15:30:00,92.29,92.51,92.17,92.49,343925.0,83.8581,84.058,83.7491,84.0398,343925.0
2019-03-15 09:30:00,92.73,92.92,92.1,92.82,543357.0,84.2579,84.4306,83.6855,84.3397,543357.0
2019-03-15 10:00:00,92.84,92.88,92.71,92.83,46875.0,84.3579,84.3942,84.2397,84.3488,46875.0
2019-03-15 10:30:00,92.84,92.89,92.7,92.83,141952.0,84.3579,84.4033,84.2307,84.3488,141952.0
2019-03-15 11:00:00,92.82,93.13,92.72,93.09,235299.0,84.3397,84.6214,84.2488,84.585,235299.0
2019-03-15 11:30:00,93.09,93.24,92.84,93.11,225215.0,84.585,84.7213,84.3579,84.6032,225215.0
2019-03-15 12:00:00,93.13,93.26,93.0,93.05,312202.0,84.6214,84.7395,84.5033,84.5487,312202.0
2019-03-15 12:30:00,93.05,93.32,93.04,93.19,140709.0,84.5487,84.794,84.5396,84.6759,140709.0
2019-03-15 13:00:00,93.19,93.22,93.04,93.05,58725.0,84.6759,84.7032,84.5396,84.5487,58725.0
2019-03-15 13:30:00,93.03,93.08,92.87,92.94,254291.0,84.5305,84.5759,84.3851,84.4487,254291.0
2019-03-15 14:00:00,92.94,93.0,92.75,92.79,57143.0,84.4487,84.5033,84.2761,84.3124,57143.0
2019-03-15 14:30:00,92.79,92.97,92.78,92.9,57202.0,84.3124,84.476,84.3034,84.4124,57202.0
2019-03-15 15:00:00,92.9,92.99,92.71,92.96,67403.0,84.4124,84.4942,84.2397,84.4669,67403.0
2019-03-15 15:30:00,92.97,93.34,92.96,93.33,418847.0,84.476,84.8122,84.4669,84.8031,418847.0
2019-03-18 09:30:00,93.31,93.67,93.13,93.28,116285.0,84.7849,85.112,84.6214,84.7577,116285.0
2019-03-18 10:00:00,93.31,93.35,92.96,93.04,154136.0,84.7849,84.8213,84.4669,84.5396,154136.0
2019-03-18 10:30:00,93.04,93.09,92.88,92.97,141082.0,84.5396,84.585,84.3942,84.476,141082.0
2019-03-18 11:00:00,92.98,93.2,92.91,93.03,128436.0,84.4851,84.685,84.4215,84.5305,128436.0
2019-03-18 11:30:00,93.04,93.1,92.95,92.96,129932.0,84.5396,84.5941,84.4578,84.4669,129932.0
2019-03-18 12:00:00,92.97,93.06,92.78,92.98,48695.0,84.476,84.5578,84.3034,84.4851,48695.0
2019-03-18 12:30:00,92.98,93.05,92.92,93.0,72654.0,84.4851,84.5487,84.4306,84.5033,72654.0
2019-03-18 13:00:00,92.98,93.02,92.92,92.95,48932.0,84.4851,84.5214,84.4306,84.4578,48932.0
2019-03-18 13:30:00,92.93,92.99,92.87,92.88,52064.0,84.4396,84.4942,84.3851,84.3942,52064.0
2019-03-18 14:00:00,92.89,92.94,92.8,92.84,57745.0,84.4033,84.4487,84.3215,84.3579,57745.0
2019-03-18 14:30:00,92.85,92.88,92.78,92.81,58096.0,84.367,84.3942,84.3034,84.3306,58096.0
2019-03-18 15:00:00,92.83,92.87,92.77,92.83,59824.0,84.3488,84.3851,84.2943,84.3488,59824.0
2019-03-18 15:30:00,92.82,93.0,92.67,92.98,299394.0,84.3397,84.5033,84.2034,84.4851,299394.0
2019-03-19 09:30:00,93.29,93.52,93.0,93.12,62227.0,84.7668,84.9757,84.5033,84.6123,62227.0
2019-03-19 10:00:00,93.12,93.25,92.95,92.98,92720.0,84.6123,84.7304,84.4578,84.4851,92720.0
2019-03-19 10:30:00,93.0,93.14,92.9,92.9,64698.0,84.5033,84.6305,84.4124,84.4124,64698.0
2019-03-19 11:00:00,92.9,93.06,92.85,92.94,58106.0,84.4124,84.5578,84.367,84.4487,58106.0
2019-03-19 11:30:00,92.95,93.19,92.91,93.16,161338.0,84.4578,84.6759,84.4215,84.6486,161338.0
2019-03-19 12:00:00,93.17,93.3,93.07,93.08,143390.0,84.6577,84.7758,84.5669,84.5759,143390.0
2019-03-19 12:30:00,93.08,93.16,92.73,92.91,49428.0,84.5759,84.6486,84.2579,84.4215,49428.0
2019-03-19 13:00:00,92.9,93.06,92.88,92.96,30700.0,84.4124,84.5578,84.3942,84.4669,30700.0
2019-03-19 13:30:00,92.95,93.01,92.85,92.9,40453.0,84.4578,84.5123,84.367,84.4124,40453.0
2019-03-19 14:00:00,92.89,93.0,92.81,92.93,50045.0,84.4033,84.5033,84.3306,84.4396,50045.0
2019-03-19 14:30:00,92.94,93.04,92.88,92.92,46728.0,84.4487,84.5396,84.3942,84.4306,46728.0
2019-03-19 15:00:00,92.95,92.95,92.53,92.56,40904.0,84.4578,84.4578,84.0762,84.1035,40904.0
2019-03-19 15:30:00,92.55,92.75,92.35,92.69,187370.0,84.0944,84.2761,83.9126,84.2216,187370.0
2019-03-20 09:30:00,92.64,92.76,92.54,92.62,148064.0,84.1761,84.2852,84.0853,84.158,148064.0
2019-03-20 10:00:00,92.62,92.85,92.56,92.67,93350.0,84.158,84.367,84.1035,84.2034,93350.0
2019-03-20 10:30:00,92.67,92.69,92.43,92.46,39250.0,84.2034,84.2216,83.9853,84.0126,39250.0
2019-03-20 11:00:00,92.47,92.51,92.33,92.43,40095.0,84.0217,84.058,83.8945,83.9853,40095.0
2019-03-20 11:30:00,92.44,92.47,92.25,92.31,39263.0,83.9944,84.0217,83.8218,83.8763,39263.0
2019-03-20 12:00:00,92.31,92.36,92.23,92.28,41437.0,83.8763,83.9217,83.8036,83.849,41437.0
2019-03-20 12:30:00,92.28,92.28,91.98,92.26,52268.0,83.849,83.849,83.5764,83.8309,52268.0
2019-03-20 13:00:00,92.26,92.42,92.23,92.26,37292.0,83.8309,83.9762,83.8036,83.8309,37292.0
2019-03-20 13:30:00,92.27,92.53,92.27,92.53,32554.0,83.8399,84.0762,83.8399,84.0762,32554.0
2019-03-20 14:00:00,92.56,93.05,92.56,92.88,98533.0,84.1035,84.5487,84.1035,84.3942,98533.0
2019-03-20 14:30:00,92.92,93.06,92.84,92.88,63062.0,84.4306,84.5578,84.3579,84.3942,63062.0
2019-03-20 15:00:00,92.88,92.97,92.61,92.63,61556.0,84.3942,84.476,84.1489,84.1671,61556.0
2019-03-20 15:30:00,92.63,92.63,92.13,92.17,248725.0,84.1671,84.1671,83.7127,83.7491,248725.0
2019-03-21 09:30:00,91.84,92.68,91.84,92.62,53692.0,83.4492,84.2125,83.4492,84.158,53692.0
2019-03-21 10:00:00,92.62,92.66,92.44,92.59,36364.0,84.158,84.1943,83.9944,84.1307,36364.0
2019-03-21 10:30:00,92.6,92.85,92.47,92.78,59851.0,84.1398,84.367,84.0217,84.3034,59851.0
2019-03-21 11:00:00,92.79,93.04,92.77,92.95,73788.0,84.3124,84.5396,84.2943,84.4578,73788.0
2019-03-21 11:30:00,92.98,93.2,92.95,93.2,114517.0,84.4851,84.685,84.4578,84.685,114517.0
2019-03-21 12:00:00,93.2,93.26,92.94,92.97,64178.0,84.685,84.7395,84.4487,84.476,64178.0
2019-03-21 12:30:00,92.99,93.01,92.86,92.91,70592.0,84.4942,84.5123,84.376,84.4215,70592.0
2019-03-21 13:00:00,92.91,93.09,92.9,93.04,131805.0,84.4215,84.585,84.4124,84.5396,131805.0
2019-03-21 13:30:00,93.04,93.12,92.96,93.09,82281.0,84.5396,84.6123,84.4669,84.585,82281.0
2019-03-21 14:00:00,93.11,93.38,93.11,93.27,97846.0,84.6032,84.8485,84.6032,84.7486,97846.0
2019-03-21 14:30:00,93.26,93.31,93.15,93.17,90015.0,84.7395,84.7849,84.6395,84.6577,90015.0
2019-03-21 15:00:00,93.18,93.3,93.01,93.16,121556.0,84.6668,84.7758,84.5123,84.6486,121556.0
2019-03-21 15:30:00,93.17,93.28,93.03,93.07,240348.0,84.6577,84.7577,84.5305,84.5669,240348.0
2019-03-22 09:30:00,92.54,92.79,92.21,92.3,82800.0,84.0853,84.3124,83.7854,83.8672,82800.0
2019-03-22 10:00:00,92.32,93.11,92.32,92.9,205847.0,83.8854,84.6032,83.8854,84.4124,205847.0
2019-03-22 10:30:00,92.89,93.04,92.7,92.72,83264.0,84.4033,84.5396,84.2307,84.2488,83264.0
2019-03-22 11:00:00,92.72,92.81,92.63,92.7,120960.0,84.2488,84.3306,84.1671,84.2307,120960.0
2019-03-22 11:30:00,92.67,92.73,92.29,92.29,30115.0,84.2034,84.2579,83.8581,83.8581,30115.0
2019-03-22 12:00:00,92.29,92.55,92.25,92.3,30475.0,83.8581,84.0944,83.8218,83.8672,30475.0
2019-03-22 12:30:00,92.31,92.46,92.17,92.35,55411.0,83.8763,84.0126,83.7491,83.9126,55411.0
2019-03-22 13:00:00,92.36,92.4,92.08,92.16,159253.0,83.9217,83.9581,83.6673,83.74,159253.0
2019-03-22 13:30:00,92.15,92.36,92.14,92.21,64147.0,83.7309,83.9217,83.7218,83.7854,64147.0
2019-03-22 14:00:00,92.21,92.61,92.21,92.4,173540.0,83.7854,84.1489,83.7854,83.9581,173540.0
2019-03-22 14:30:00,92.4,92.62,92.36,92.47,304210.0,83.9581,84.158,83.9217,84.0217,304210.0
2019-03-22 15:00:00,92.47,92.55,92.3,92.33,127980.0,84.0217,84.0944,83.8672,83.8945,127980.0
2019-03-22 15:30:00,92.34,92.41,92.03,92.05,275257.0,83.9036,83.9672,83.6219,83.64,275257.0
2019-03-25 09:30:00,92.15,92.28,91.72,91.73,71669.0,83.7309,83.849,83.3402,83.3493,71669.0
2019-03-25 10:00:00,91.75,91.8,91.35,91.67,88471.0,83.3675,83.4129,83.004,83.2948,88471.0
2019-03-25 10:30:00,91.67,92.2,91.66,92.19,55091.0,83.2948,83.7763,83.2857,83.7673,55091.0
2019-03-25 11:00:00,92.18,92.45,92.11,92.45,35860.0,83.7582,84.0035,83.6946,84.0035,35860.0
2019-03-25 11:30:00,92.44,92.46,92.08,92.08,31967.0,83.9944,84.0126,83.6673,83.6673,31967.0
2019-03-25 12:00:00,92.1,92.12,91.84,92.0,118570.0,83.6855,83.7037,83.4492,83.5946,118570.0
2019-03-25 12:30:00,91.99,92.04,91.73,91.98,32576.0,83.5855,83.631,83.3493,83.5764,32576.0
2019-03-25 13:00:00,92.01,92.11,91.9,91.99,33795.0,83.6037,83.6946,83.5038,83.5855,33795.0
2019-03-25 13:30:00,91.99,92.08,91.83,91.86,31000.0,83.5855,83.6673,83.4401,83.4674,31000.0
2019-03-25 14:00:00,91.85,91.96,91.74,91.81,47500.0,83.4583,83.5583,83.3584,83.422,47500.0
2019-03-25 14:30:00,91.83,92.06,91.83,92.03,47304.0,83.4401,83.6491,83.4401,83.6219,47304.0
2019-03-25 15:00:00,92.03,92.32,92.0,92.29,54674.0,83.6219,83.8854,83.5946,83.8581,54674.0
2019-03-25 15:30:00,92.27,92.31,92.06,92.26,192110.0,83.8399,83.8763,83.6491,83.8309,192110.0
2019-03-26 09:30:00,92.81,93.03,92.5,92.65,79251.0,84.3306,84.5305,84.0489,84.1852,79251.0
2019-03-26 10:00:00,92.64,92.64,92.09,92.53,100005.0,84.1761,84.1761,83.6764,84.0762,100005.0
2019-03-26 10:30:00,92.54,92.66,92.46,92.65,75076.0,84.0853,84.1943,84.0126,84.1852,75076.0
2019-03-26 11:00:00,92.64,92.64,92.48,92.56,53004.0,84.1761,84.1761,84.0308,84.1035,53004.0
2019-03-26 11:30:00,92.54,92.63,92.38,92.46,30345.0,84.0853,84.1671,83.9399,84.0126,30345.0
2019-03-26 12:00:00,92.45,92.55,92.36,92.39,38614.0,84.0035,84.0944,83.9217,83.949,38614.0
2019-03-26 12:30:00,92.4,92.42,92.25,92.38,40441.0,83.9581,83.9762,83.8218,83.9399,40441.0
2019-03-26 13:00:00,92.38,92.44,92.28,92.3,68104.0,83.9399,83.9944,83.849,83.8672,68104.0
2019-03-26 13:30:00,92.3,92.31,92.04,92.06,87625.0,83.8672,83.8763,83.631,83.6491,87625.0
2019-03-26 14:00:00,92.05,92.2,91.98,92.15,96290.0,83.64,83.7763,83.5764,83.7309,96290.0
2019-03-26 14:30:00,92.13,92.38,92.13,92.27,52907.0,83.7127,83.9399,83.7127,83.8399,52907.0
2019-03-26 15:00:00,92.26,92.44,92.26,92.27,44419.0,83.8309,83.9944,83.8309,83.8399,44419.0
2019-03-26 15:30:00,92.27,92.73,92.27,92.7,243661.0,83.8399,84.2579,83.8399,84.2307,243661.0
2019-03-27 09:30:00,92.72,93.04,92.37,92.38,77061.0,84.2488,84.5396,83.9308,83.9399,77061.0
2019-03-27 10:00:00,92.4,92.85,92.32,92.78,61814.0,83.9581,84.367,83.8854,84.3034,61814.0
2019-03-27 10:30:00,92.76,92.78,92.16,92.19,47435.0,84.2852,84.3034,83.74,83.7673,47435.0
2019-03-27 11:00:00,92.19,92.34,92.06,92.08,52108.0,83.7673,83.9036,83.6491,83.6673,52108.0
2019-03-27 11:30:00,92.07,92.11,91.84,91.98,71583.0,83.6582,83.6946,83.4492,83.5764,71583.0
2019-03-27 12:00:00,91.98,92.07,91.73,91.87,191430.0,83.5764,83.6582,83.3493,83.4765,191430.0
2019-03-27 12:30:00,91.89,92.1,91.87,92.03,46409.0,83.4947,83.6855,83.4765,83.6219,46409.0
2019-03-27 13:00:00,92.01,92.14,91.83,91.91,215007.0,83.6037,83.7218,83.4401,83.5128,215007.0
2019-03-27 13:30:00,91.91,92.07,91.8,92.0,121879.0,83.5128,83.6582,83.4129,83.5946,121879.0
2019-03-27 14:00:00,92.0,92.18,91.94,92.18,52170.0,83.5946,83.7582,83.5401,83.7582,52170.0
2019-03-27 14:30:00,92.18,92.26,92.05,92.18,54315.0,83.7582,83.8309,83.64,83.7582,54315.0
2019-03-27 15:00:00,92.2,92.26,92.08,92.25,63925.0,83.7763,83.8309,83.6673,83.8218,63925.0
2019-03-27 15:30:00,92.25,92.4,91.95,92.01,243397.0,83.8218,83.9581,83.5492,83.6037,243397.0
2019-03-28 09:30:00,92.32,92.53,92.12,92.5,49193.0,83.8854,84.0762,83.7037,84.0489,49193.0
2019-03-28 10:00:00,92.5,92.8,92.43,92.75,50115.0,84.0489,84.3215,83.9853,84.2761,50115.0
2019-03-28 10:30:00,92.74,92.88,92.63,92.72,56614.0,84.267,84.3942,84.1671,84.2488,56614.0
2019-03-28 11:00:00,92.7,92.73,92.32,92.33,185466.0,84.2307,84.2579,83.8854,83.8945,185466.0
2019-03-28 11:30:00,92.33,92.45,92.3,92.39,24964.0,83.8945,84.0035,83.8672,83.949,24964.0
2019-03-28 12:00:00,92.38,92.39,92.2,92.35,28944.0,83.9399,83.949,83.7763,83.9126,28944.0
2019-03-28 12:30:00,92.34,92.49,92.24,92.41,22699.0,83.9036,84.0398,83.8127,83.9672,22699.0
2019-03-28 13:00:00,92.39,92.57,92.38,92.55,40834.0,83.949,84.1125,83.9399,84.0944,40834.0
2019-03-28 13:30:00,92.55,92.64,92.46,92.63,23028.0,84.0944,84.1761,84.0126,84.1671,23028.0
2019-03-28 14:00:00,92.64,92.78,92.59,92.76,19577.0,84.1761,84.3034,84.1307,84.2852,19577.0
2019-03-28 14:30:00,92.74,92.74,92.51,92.52,37864.0,84.267,84.267,84.058,84.0671,37864.0
2019-03-28 15:00:00,92.51,92.9,92.49,92.81,47654.0,84.058,84.4124,84.0398,84.3306,47654.0
2019-03-28 15:30:00,92.81,92.99,92.77,92.94,119301.0,84.3306,84.4942,84.2943,84.4487,119301.0
2019-03-29 09:30:00,93.62,93.83,93.21,93.41,62546.0,85.0666,85.2574,84.6941,84.8758,62546.0
2019-03-29 10:00:00,93.44,93.54,93.26,93.45,51726.0,84.9031,84.9939,84.7395,84.9121,51726.0
2019-03-29 10:30:00,93.47,93.56,93.21,93.3,53432.0,84.9303,85.0121,84.6941,84.7758,53432.0
2019-03-29 11:00:00,93.29,93.42,93.12,93.4,102378.0,84.7668,84.8849,84.6123,84.8667,102378.0
2019-03-29 11:30:00,93.41,93.65,93.4,93.45,44820.0,84.8758,85.0939,84.8667,84.9121,44820.0
2019-03-29 12:00:00,93.44,93.53,93.3,93.49,33205.0,84.9031,84.9848,84.7758,84.9485,33205.0
2019-03-29 12:30:00,93.5,93.64,93.39,93.46,43163.0,84.9576,85.0848,84.8576,84.9212,43163.0
2019-03-29 13:00:00,93.46,93.46,93.35,93.44,26116.0,84.9212,84.9212,84.8213,84.9031,26116.0
2019-03-29 13:30:00,93.43,93.5,93.38,93.45,30634.0,84.894,84.9576,84.8485,84.9121,30634.0
2019-03-29 14:00:00,93.45,93.64,93.45,93.59,36361.0,84.9121,85.0848,84.9121,85.0394,36361.0
2019-03-29 14:30:00,93.59,93.8,93.51,93.78,40554.0,85.0394,85.2302,84.9667,85.212,40554.0
2019-03-29 15:00:00,93.78,93.85,93.56,93.65,42013.0,85.212,85.2756,85.0121,85.0939,42013.0
2019-03-29 15:30:00,93.67,93.95,93.6,93.9,259731.0,85.112,85.3665,85.0484,85.321,259731.0
2019-04-01 09:30:00,94.1,94.59,93.95,94.14,82557.0,85.5028,85.948,85.3665,85.5391,82557.0
2019-04-01 10:00:00,94.17,94.69,94.17,94.51,35773.0,85.5664,86.0389,85.5664,85.8753,35773.0
2019-04-01 10:30:00,94.53,94.55,94.18,94.21,33540.0,85.8935,85.9116,85.5754,85.6027,33540.0
2019-04-01 11:00:00,94.2,94.26,94.14,94.16,28500.0,85.5936,85.6481,85.5391,85.5573,28500.0
2019-04-01 11:30:00,94.14,94.18,94.07,94.13,63720.0,85.5391,85.5754,85.4755,85.53,63720.0
2019-04-01 12:00:00,94.13,94.28,94.02,94.23,25234.0,85.53,85.6663,85.4301,85.6209,25234.0
2019-04-01 12:30:00,94.24,94.35,94.19,94.33,20575.0,85.63,85.7299,85.5845,85.7117,20575.0
2019-04-01 13:00:00,94.34,94.43,94.29,94.39,26102.0,85.7208,85.8026,85.6754,85.7663,26102.0
2019-04-01 13:30:00,94.4,94.53,94.35,94.49,40625.0,85.7753,85.8935,85.7299,85.8571,40625.0
2019-04-01 14:00:00,94.5,94.67,94.47,94.48,34367.0,85.8662,86.0207,85.839,85.848,34367.0
2019-04-01 14:30:00,94.47,94.5,94.36,94.39,24066.0,85.839,85.8662,85.739,85.7663,24066.0
2019-04-01 15:00:00,94.38,94.49,94.33,94.49,34466.0,85.7572,85.8571,85.7117,85.8571,34466.0
2019-04-01 15:30:00,94.5,94.92,94.49,94.79,209699.0,85.8662,86.2478,85.8571,86.1297,209699.0
2019-04-02 09:30:00,94.79,95.43,94.7,95.43,51966.0,86.1297,86.7112,86.0479,86.7112,51966.0
2019-04-02 10:00:00,95.43,95.43,94.85,94.87,43205.0,86.7112,86.7112,86.1842,86.2024,43205.0
2019-04-02 10:30:00,94.89,94.89,94.72,94.75,34064.0,86.2206,86.2206,86.0661,86.0934,34064.0
2019-04-02 11:00:00,94.72,94.73,94.39,94.49,39208.0,86.0661,86.0752,85.7663,85.8571,39208.0
2019-04-02 11:30:00,94.5,94.5,94.29,94.35,36353.0,85.8662,85.8662,85.6754,85.7299,36353.0
2019-04-02 12:00:00,94.34,94.42,94.3,94.4,35179.0,85.7208,85.7935,85.6845,85.7753,35179.0
2019-04-02 12:30:00,94.4,94.41,94.24,94.37,28068.0,85.7753,85.7844,85.63,85.7481,28068.0
2019-04-02 13:00:00,94.37,94.42,94.33,94.37,29797.0,85.7481,85.7935,85.7117,85.7481,29797.0
2019-04-02 13:30:00,94.36,94.51,94.35,94.43,24927.0,85.739,85.8753,85.7299,85.8026,24927.0
2019-04-02 14:00:00,94.43,94.65,94.43,94.59,36798.0,85.8026,86.0025,85.8026,85.948,36798.0
2019-04-02 14:30:00,94.59,94.61,94.4,94.44,44952.0,85.948,85.9662,85.7753,85.8117,44952.0
2019-04-02 15:00:00,94.44,94.57,94.44,94.57,44202.0,85.8117,85.9298,85.8117,85.9298,44202.0
2019-04-02 15:30:00,94.58,94.63,94.45,94.45,147185.0,85.9389,85.9843,85.8208,85.8208,147185.0
2019-04-03 09:30:00,94.8,95.0,93.78,94.16,81946.0,86.1388,86.3205,85.212,85.5573,81946.0
2019-04-03 10:00:00,94.11,94.19,93.93,94.17,98159.0,85.5118,85.5845,85.3483,85.5664,98159.0
2019-04-03 10:30:00,94.16,94.44,94.06,94.41,95187.0,85.5573,85.8117,85.4664,85.7844,95187.0
2019-04-03 11:00:00,94.39,94.53,94.38,94.53,62047.0,85.7663,85.8935,85.7572,85.8935,62047.0
2019-04-03 11:30:00,94.5,94.68,94.49,94.59,52640.0,85.8662,86.0298,85.8571,85.948,52640.0
2019-04-03 12:00:00,94.58,94.69,94.51,94.67,43843.0,85.9389,86.0389,85.8753,86.0207,43843.0
2019-04-03 12:30:00,94.67,94.78,94.63,94.73,37182.0,86.0207,86.1206,85.9843,86.0752,37182.0
2019-04-03 13:00:00,94.72,94.76,94.68,94.75,42389.0,86.0661,86.1025,86.0298,86.0934,42389.0
2019-04-03 13:30:00,94.74,94.74,94.5,94.53,42635.0,86.0843,86.0843,85.8662,85.8935,42635.0
2019-04-03 14:00:00,94.52,94.58,94.43,94.51,55383.0,85.8844,85.9389,85.8026,85.8753,55383.0
2019-04-03 14:30:00,94.49,94.51,94.21,94.23,53190.0,85.8571,85.8753,85.6027,85.6209,53190.0
2019-04-03 15:00:00,94.23,94.34,94.12,94.34,65856.0,85.6209,85.7208,85.5209,85.7208,65856.0
2019-04-03 15:30:00,94.33,94.7,94.25,94.61,203728.0,85.7117,86.0479,85.6391,85.9662,203728.0
2019-04-04 09:30:00,94.76,94.76,94.15,94.44,44454.0,86.1025,86.1025,85.5482,85.8117,44454.0
2019-04-04 10:00:00,94.49,94.72,94.41,94.54,40749.0,85.8571,86.0661,85.7844,85.9026,40749.0
2019-04-04 10:30:00,94.55,94.8,94.48,94.69,32689.0,85.9116,86.1388,85.848,86.0389,32689.0
2019-04-04 11:00:00,94.74,94.88,94.52,94.68,20307.0,86.0843,86.2115,85.8844,86.0298,20307.0
2019-04-04 11:30:00,94.68,94.68,94.3,94.3,20430.0,86.0298,86.0298,85.6845,85.6845,20430.0
2019-04-04 12:00:00,94.31,94.36,94.2,94.22,16928.0,85.6936,85.739,85.5936,85.6118,16928.0
2019-04-04 12:30:00,94.21,94.42,94.19,94.35,21323.0,85.6027,85.7935,85.5845,85.7299,21323.0
2019-04-04 13:00:00,94.35,94.46,94.34,94.41,20931.0,85.7299,85.8299,85.7208,85.7844,20931.0
2019-04-04 13:30:00,94.41,94.53,94.4,94.44,19324.0,85.7844,85.8935,85.7753,85.8117,19324.0
2019-04-04 14:00:00,94.44,94.44,94.34,94.34,32383.0,85.8117,85.8117,85.7208,85.7208,32383.0
2019-04-04 14:30:00,94.34,94.51,94.29,94.38,40567.0,85.7208,85.8753,85.6754,85.7572,40567.0
2019-04-04 15:00:00,94.4,94.44,94.33,94.39,32045.0,85.7753,85.8117,85.7117,85.7663,32045.0
2019-04-04 15:30:00,94.41,94.6,94.41,94.55,121351.0,85.7844,85.9571,85.7844,85.9116,121351.0
2019-04-05 09:30:00,93.88,94.18,93.57,93.98,132909.0,85.3029,85.5754,85.0212,85.3937,132909.0
2019-04-05 10:00:00,93.99,94.37,93.97,94.29,103753.0,85.4028,85.7481,85.3846,85.6754,103753.0
2019-04-05 10:30:00,94.3,94.42,94.17,94.24,46743.0,85.6845,85.7935,85.5664,85.63,46743.0
2019-04-05 11:00:00,94.25,94.43,94.21,94.32,28076.0,85.6391,85.8026,85.6027,85.7027,28076.0
2019-04-05 11:30:00,94.3,94.36,94.22,94.31,32674.0,85.6845,85.739,85.6118,85.6936,32674.0
2019-04-05 12:00:00,94.29,94.4,94.25,94.31,33945.0,85.6754,85.7753,85.6391,85.6936,33945.0
2019-04-05 12:30:00,94.31,94.47,94.22,94.42,74137.0,85.6936,85.839,85.6118,85.7935,74137.0
2019-04-05 13:00:00,94.4,94.41,94.28,94.33,19781.0,85.7753,85.7844,85.6663,85.7117,19781.0
2019-04-05 13:30:00,94.34,94.35,94.23,94.27,31011.0,85.7208,85.7299,85.6209,85.6572,31011.0
2019-04-05 14:00:00,94.26,94.26,93.94,93.95,248792.0,85.6481,85.6481,85.3574,85.3665,248792.0
2019-04-05 14:30:00,93.95,94.05,93.92,94.02,34881.0,85.3665,85.4573,85.3392,85.4301,34881.0
2019-04-05 15:00:00,94.02,94.13,93.9,94.09,50543.0,85.4301,85.53,85.321,85.4937,50543.0
2019-04-05 15:30:00,94.08,94.09,93.9,93.99,301160.0,85.4846,85.4937,85.321,85.4028,301160.0
2019-04-08 09:30:00,94.07,94.07,93.35,93.64,44519.0,85.4755,85.4755,84.8213,85.0848,44519.0
2019-04-08 10:00:00,93.64,93.8,93.52,93.64,31795.0,85.0848,85.2302,84.9757,85.0848,31795.0
2019-04-08 10:30:00,93.69,93.82,93.63,93.68,30476.0,85.1302,85.2483,85.0757,85.1211,30476.0
2019-04-08 11:00:00,93.66,93.79,93.59,93.59,37974.0,85.103,85.2211,85.0394,85.0394,37974.0
2019-04-08 11:30:00,93.61,93.66,93.51,93.55,49338.0,85.0575,85.103,84.9667,85.003,49338.0
2019-04-08 12:00:00,93.55,93.56,93.37,93.44,28235.0,85.003,85.0121,84.8394,84.9031,28235.0
2019-04-08 12:30:00,93.46,93.48,93.38,93.4,16842.0,84.9212,84.9394,84.8485,84.8667,16842.0
2019-04-08 13:00:00,93.41,93.44,93.35,93.41,27798.0,84.8758,84.9031,84.8213,84.8758,27798.0
2019-04-08 13:30:00,93.4,93.52,93.39,93.45,29019.0,84.8667,84.9757,84.8576,84.9121,29019.0
2019-04-08 14:00:00,93.45,93.49,93.41,93.42,32285.0,84.9121,84.9485,84.8758,84.8849,32285.0
2019-04-08 14:30:00,93.42,93.46,93.32,93.34,35607.0,84.8849,84.9212,84.794,84.8122,35607.0
2019-04-08 15:00:00,93.34,93.38,93.28,93.37,49620.0,84.8122,84.8485,84.7577,84.8394,49620.0
2019-04-08 15:30:00,93.36,93.64,93.33,93.57,258859.0,84.8304,85.0848,84.8031,85.0212,258859.0
2019-04-09 09:30:00,92.78,93.0,92.22,92.45,68200.0,84.6808,84.8816,84.1697,84.3796,68200.0
2019-04-09 10:00:00,92.47,92.76,92.38,92.69,61556.0,84.3979,84.6626,84.3157,84.5987,61556.0
2019-04-09 10:30:00,92.71,92.89,92.65,92.85,59261.0,84.6169,84.7812,84.5622,84.7447,59261.0
2019-04-09 11:00:00,92.85,92.9,92.7,92.75,34274.0,84.7447,84.7903,84.6078,84.6534,34274.0
2019-04-09 11:30:00,92.74,92.85,92.49,92.58,310475.0,84.6443,84.7447,84.4161,84.4983,310475.0
2019-04-09 12:00:00,92.56,92.85,92.52,92.84,59379.0,84.48,84.7447,84.4435,84.7356,59379.0
2019-04-09 12:30:00,92.84,92.86,92.67,92.69,30543.0,84.7356,84.7538,84.5804,84.5987,30543.0
2019-04-09 13:00:00,92.67,92.67,92.56,92.57,46166.0,84.5804,84.5804,84.48,84.4891,46166.0
2019-04-09 13:30:00,92.57,92.64,92.52,92.62,39311.0,84.4891,84.553,84.4435,84.5348,39311.0
2019-04-09 14:00:00,92.63,92.63,92.49,92.49,55753.0,84.5439,84.5439,84.4161,84.4161,55753.0
2019-04-09 14:30:00,92.5,92.54,92.3,92.36,98087.0,84.4252,84.4618,84.2427,84.2975,98087.0
2019-04-09 15:00:00,92.37,92.48,92.32,92.43,134300.0,84.3066,84.407,84.261,84.3614,134300.0
2019-04-09 15:30:00,92.44,92.72,92.44,92.69,269527.0,84.3705,84.626,84.3705,84.5987,269527.0
2019-04-10 09:30:00,92.76,93.0,92.64,92.91,30805.0,84.6626,84.8816,84.553,84.7995,30805.0
2019-04-10 10:00:00,92.93,92.94,92.49,92.49,86003.0,84.8177,84.8268,84.4161,84.4161,86003.0
2019-04-10 10:30:00,92.51,92.6,92.48,92.51,58377.0,84.4344,84.5165,84.407,84.4344,58377.0
2019-04-10 11:00:00,92.52,92.58,92.3,92.4,107212.0,84.4435,84.4983,84.2427,84.334,107212.0
2019-04-10 11:30:00,92.4,92.77,92.38,92.77,133430.0,84.334,84.6717,84.3157,84.6717,133430.0
2019-04-10 12:00:00,92.76,93.0,92.66,92.98,78185.0,84.6626,84.8816,84.5713,84.8633,78185.0
2019-04-10 12:30:00,93.0,93.02,92.77,92.82,64423.0,84.8816,84.8999,84.6717,84.7173,64423.0
2019-04-10 13:00:00,92.83,93.0,92.83,92.93,30603.0,84.7264,84.8816,84.7264,84.8177,30603.0
2019-04-10 13:30:00,92.93,92.99,92.81,92.93,32301.0,84.8177,84.8725,84.7082,84.8177,32301.0
2019-04-10 14:00:00,92.92,92.94,92.68,92.82,46465.0,84.8086,84.8268,84.5895,84.7173,46465.0
2019-04-10 14:30:00,92.82,93.02,92.75,93.02,31960.0,84.7173,84.8999,84.6534,84.8999,31960.0
2019-04-10 15:00:00,93.02,93.08,92.97,93.0,37895.0,84.8999,84.9546,84.8542,84.8816,37895.0
2019-04-10 15:30:00,93.02,93.14,92.9,93.1,183839.0,84.8999,85.0094,84.7903,84.9729,183839.0
2019-04-11 09:30:00,93.33,93.42,92.87,93.23,43721.0,85.1828,85.2649,84.7629,85.0915,43721.0
2019-04-11 10:00:00,93.24,93.46,93.14,93.39,44527.0,85.1006,85.3014,85.0094,85.2376,44527.0
2019-04-11 10:30:00,93.39,93.41,93.2,93.31,43395.0,85.2376,85.2558,85.0641,85.1645,43395.0
2019-04-11 11:00:00,93.33,93.54,93.28,93.46,28689.0,85.1828,85.3745,85.1372,85.3014,28689.0
2019-04-11 11:30:00,93.45,93.46,93.12,93.26,24819.0,85.2923,85.3014,84.9911,85.1189,24819.0
2019-04-11 12:00:00,93.25,93.31,93.09,93.11,26329.0,85.1098,85.1645,84.9637,84.982,26329.0
2019-04-11 12:30:00,93.11,93.27,93.1,93.22,22230.0,84.982,85.128,84.9729,85.0824,22230.0
2019-04-11 13:00:00,93.23,93.35,93.22,93.3,22032.0,85.0915,85.201,85.0824,85.1554,22032.0
2019-04-11 13:30:00,93.3,93.41,93.22,93.37,19117.0,85.1554,85.2558,85.0824,85.2193,19117.0
2019-04-11 14:00:00,93.36,93.44,93.26,93.26,21805.0,85.2102,85.2832,85.1189,85.1189,21805.0
2019-04-11 14:30:00,93.24,93.34,93.04,93.27,42816.0,85.1006,85.1919,84.9181,85.128,42816.0
2019-04-11 15:00:00,93.28,93.5,93.28,93.48,38860.0,85.1372,85.338,85.1372,85.3197,38860.0
2019-04-11 15:30:00,93.48,93.73,93.48,93.63,148381.0,85.3197,85.5479,85.3197,85.4566,148381.0
2019-04-12 09:30:00,94.5,94.72,94.18,94.45,45313.0,86.2507,86.4515,85.9586,86.205,45313.0
2019-04-12 10:00:00,94.37,94.43,94.11,94.34,32694.0,86.132,86.1868,85.8947,86.1046,32694.0
2019-04-12 10:30:00,94.35,94.35,93.91,94.06,28887.0,86.1138,86.1138,85.7122,85.8491,28887.0
2019-04-12 11:00:00,94.05,94.18,93.94,94.15,24111.0,85.8399,85.9586,85.7395,85.9312,24111.0
2019-04-12 11:30:00,94.12,94.13,93.9,94.03,22655.0,85.9038,85.913,85.703,85.8217,22655.0
2019-04-12 12:00:00,94.03,94.25,93.99,94.18,28127.0,85.8217,86.0225,85.7852,85.9586,28127.0
2019-04-12 12:30:00,94.18,94.2,94.12,94.18,23527.0,85.9586,85.9768,85.9038,85.9586,23527.0
2019-04-12 13:00:00,94.19,94.26,94.19,94.23,18068.0,85.9677,86.0316,85.9677,86.0042,18068.0
2019-04-12 13:30:00,94.23,94.27,94.18,94.19,28618.0,86.0042,86.0407,85.9586,85.9677,28618.0
2019-04-12 14:00:00,94.2,94.37,94.2,94.37,26714.0,85.9768,86.132,85.9768,86.132,26714.0
2019-04-12 14:30:00,94.36,94.37,94.19,94.27,32858.0,86.1229,86.132,85.9677,86.0407,32858.0
2019-04-12 15:00:00,94.28,94.45,94.24,94.41,34454.0,86.0499,86.205,86.0134,86.1685,34454.0
2019-04-12 15:30:00,94.42,94.69,94.4,94.67,198482.0,86.1776,86.4241,86.1594,86.4058,198482.0
2019-04-15 09:30:00,94.76,94.87,94.51,94.59,42564.0,86.488,86.5884,86.2598,86.3328,42564.0
2019-04-15 10:00:00,94.63,94.85,94.5,94.72,31543.0,86.3693,86.5701,86.2507,86.4515,31543.0
2019-04-15 10:30:00,94.72,94.9,94.67,94.7,47759.0,86.4515,86.6157,86.4058,86.4332,47759.0
2019-04-15 11:00:00,94.73,94.8,94.64,94.64,30334.0,86.4606,86.5245,86.3784,86.3784,30334.0
2019-04-15 11:30:00,94.62,94.67,94.51,94.54,30600.0,86.3602,86.4058,86.2598,86.2872,30600.0
2019-04-15 12:00:00,94.55,94.71,94.48,94.62,20538.0,86.2963,86.4423,86.2324,86.3602,20538.0
2019-04-15 12:30:00,94.61,94.75,94.6,94.66,23513.0,86.3511,86.4788,86.3419,86.3967,23513.0
2019-04-15 13:00:00,94.65,94.79,94.65,94.74,22134.0,86.3876,86.5153,86.3876,86.4697,22134.0
2019-04-15 13:30:00,94.76,94.89,94.76,94.8,20799.0,86.488,86.6066,86.488,86.5245,20799.0
2019-04-15 14:00:00,94.81,94.82,94.61,94.61,35976.0,86.5336,86.5427,86.3511,86.3511,35976.0
2019-04-15 14:30:00,94.62,94.76,94.59,94.74,71749.0,86.3602,86.488,86.3328,86.4697,71749.0
2019-04-15 15:00:00,94.76,94.86,94.7,94.86,57882.0,86.488,86.5792,86.4332,86.5792,57882.0
2019-04-15 15:30:00,94.86,94.98,94.76,94.92,230956.0,86.5792,86.6888,86.488,86.634,230956.0
2019-04-16 09:30:00,95.0,95.28,94.5,95.0,119989.0,86.707,86.9626,86.2507,86.707,119989.0
2019-04-16 10:00:00,95.05,95.25,94.98,95.1,55385.0,86.7526,86.9352,86.6888,86.7983,55385.0
2019-04-16 10:30:00,95.08,95.14,94.99,95.01,37344.0,86.78,86.8348,86.6979,86.7161,37344.0
2019-04-16 11:00:00,95.02,95.24,94.94,95.23,43121.0,86.7253,86.9261,86.6522,86.9169,43121.0
2019-04-16 11:30:00,95.22,95.32,95.18,95.29,74343.0,86.9078,86.9991,86.8713,86.9717,74343.0
2019-04-16 12:00:00,95.3,95.37,95.26,95.27,60691.0,86.9808,87.0447,86.9443,86.9534,60691.0
2019-04-16 12:30:00,95.27,95.39,95.26,95.37,41547.0,86.9534,87.063,86.9443,87.0447,41547.0
2019-04-16 13:00:00,95.36,95.39,95.26,95.31,48662.0,87.0356,87.063,86.9443,86.9899,48662.0
2019-04-16 13:30:00,95.3,95.37,95.29,95.33,42934.0,86.9808,87.0447,86.9717,87.0082,42934.0
2019-04-16 14:00:00,95.34,95.35,95.23,95.32,63596.0,87.0173,87.0265,86.9169,86.9991,63596.0
2019-04-16 14:30:00,95.33,95.41,95.28,95.37,64974.0,87.0082,87.0812,86.9626,87.0447,64974.0
2019-04-16 15:00:00,95.38,95.48,95.37,95.42,215487.0,87.0538,87.1451,87.0447,87.0903,215487.0
2019-04-16 15:30:00,95.42,95.55,95.21,95.53,429584.0,87.0903,87.209,86.8987,87.1907,429584.0
2019-04-17 09:30:00,95.55,95.82,95.38,95.46,58639.0,87.209,87.4554,87.0538,87.1269,58639.0
2019-04-17 10:00:00,95.44,95.44,95.1,95.26,60609.0,87.1086,87.1086,86.7983,86.9443,60609.0
2019-04-17 10:30:00,95.3,95.39,95.07,95.1,79618.0,86.9808,87.063,86.7709,86.7983,79618.0
2019-04-17 11:00:00,95.1,95.32,95.04,95.16,73872.0,86.7983,86.9991,86.7435,86.853,73872.0
2019-04-17 11:30:00,95.13,95.22,94.98,95.02,71935.0,86.8257,86.9078,86.6888,86.7253,71935.0
2019-04-17 12:00:00,95.02,95.02,94.81,94.89,35385.0,86.7253,86.7253,86.5336,86.6066,35385.0
2019-04-17 12:30:00,94.9,94.9,94.47,94.48,65944.0,86.6157,86.6157,86.2233,86.2324,65944.0
2019-04-17 13:00:00,94.47,94.5,93.82,94.07,160540.0,86.2233,86.2507,85.63,85.8582,160540.0
2019-04-17 13:30:00,94.07,94.43,94.07,94.32,60608.0,85.8582,86.1868,85.8582,86.0864,60608.0
2019-04-17 14:00:00,94.33,94.44,94.25,94.3,48580.0,86.0955,86.1959,86.0225,86.0681,48580.0
2019-04-17 14:30:00,94.32,94.41,94.21,94.4,177639.0,86.0864,86.1685,85.986,86.1594,177639.0
2019-04-17 15:00:00,94.39,94.49,94.28,94.44,200542.0,86.1503,86.2415,86.0499,86.1959,200542.0
2019-04-17 15:30:00,94.44,94.51,94.3,94.38,275631.0,86.1959,86.2598,86.0681,86.1411,275631.0
2019-04-18 09:30:00,94.05,94.44,93.87,93.89,153253.0,85.8399,86.1959,85.6757,85.6939,153253.0
2019-04-18 10:00:00,93.93,93.93,93.51,93.52,96742.0,85.7304,85.7304,85.3471,85.3562,96742.0
2019-04-18 10:30:00,93.54,93.54,93.15,93.17,78301.0,85.3745,85.3745,85.0185,85.0368,78301.0
2019-04-18 11:00:00,93.19,93.56,93.15,93.5,103851.0,85.055,85.3927,85.0185,85.338,103851.0
2019-04-18 11:30:00,93.51,93.66,93.49,93.66,83986.0,85.3471,85.484,85.3288,85.484,83986.0
2019-04-18 12:00:00,93.66,93.71,93.5,93.53,82142.0,85.484,85.5296,85.338,85.3653,82142.0
2019-04-18 12:30:00,93.54,93.82,93.53,93.79,44598.0,85.3745,85.63,85.3653,85.6026,44598.0
2019-04-18 13:00:00,93.78,93.9,93.74,93.8,54137.0,85.5935,85.703,85.557,85.6118,54137.0
2019-04-18 13:30:00,93.81,94.04,93.72,93.9,42624.0,85.6209,85.8308,85.5387,85.703,42624.0
2019-04-18 14:00:00,93.91,94.03,93.88,93.99,44357.0,85.7122,85.8217,85.6848,85.7852,44357.0
2019-04-18 14:30:00,93.99,94.12,93.92,94.02,62287.0,85.7852,85.9038,85.7213,85.8126,62287.0
2019-04-18 15:00:00,94.03,94.05,93.94,93.94,74671.0,85.8217,85.8399,85.7395,85.7395,74671.0
2019-04-18 15:30:00,93.93,93.96,93.56,93.74,331431.0,85.7304,85.7578,85.3927,85.557,331431.0
2019-04-22 09:30:00,93.46,93.54,93.29,93.43,34538.0,85.3014,85.3745,85.1463,85.2741,34538.0
2019-04-22 10:00:00,93.45,93.47,93.09,93.2,33658.0,85.2923,85.3106,84.9637,85.0641,33658.0
2019-04-22 10:30:00,93.22,93.45,93.2,93.35,37785.0,85.0824,85.2923,85.0641,85.201,37785.0
2019-04-22 11:00:00,93.34,93.42,93.23,93.35,32865.0,85.1919,85.2649,85.0915,85.201,32865.0
2019-04-22 11:30:00,93.36,93.41,93.26,93.35,26487.0,85.2102,85.2558,85.1189,85.201,26487.0
2019-04-22 12:00:00,93.34,93.34,93.2,93.25,29869.0,85.1919,85.1919,85.0641,85.1098,29869.0
2019-04-22 12:30:00,93.24,93.25,93.16,93.2,25419.0,85.1006,85.1098,85.0276,85.0641,25419.0
2019-04-22 13:00:00,93.2,93.25,93.11,93.25,15148.0,85.0641,85.1098,84.982,85.1098,15148.0
2019-04-22 13:30:00,93.24,93.25,93.15,93.17,34841.0,85.1006,85.1098,85.0185,85.0368,34841.0
2019-04-22 14:00:00,93.17,93.26,93.11,93.22,34974.0,85.0368,85.1189,84.982,85.0824,34974.0
2019-04-22 14:30:00,93.23,93.4,93.17,93.36,27910.0,85.0915,85.2467,85.0368,85.2102,27910.0
2019-04-22 15:00:00,93.36,93.43,93.22,93.22,51570.0,85.2102,85.2741,85.0824,85.0824,51570.0
2019-04-22 15:30:00,93.23,93.37,93.2,93.35,225336.0,85.0915,85.2193,85.0641,85.201,225336.0
2019-04-23 09:30:00,93.5,93.87,93.34,93.73,77785.0,85.338,85.6757,85.1919,85.5479,77785.0
2019-04-23 10:00:00,93.74,93.87,93.69,93.8,58632.0,85.557,85.6757,85.5114,85.6118,58632.0
2019-04-23 10:30:00,93.8,93.81,93.58,93.74,41997.0,85.6118,85.6209,85.411,85.557,41997.0
2019-04-23 11:00:00,93.75,94.02,93.71,93.99,71246.0,85.5661,85.8126,85.5296,85.7852,71246.0
2019-04-23 11:30:00,93.97,94.34,93.94,94.34,48265.0,85.7669,86.1046,85.7395,86.1046,48265.0
2019-04-23 12:00:00,94.33,94.55,94.32,94.53,45640.0,86.0955,86.2963,86.0864,86.278,45640.0
2019-04-23 12:30:00,94.52,94.58,94.42,94.53,35658.0,86.2689,86.3237,86.1776,86.278,35658.0
2019-04-23 13:00:00,94.54,94.6,94.46,94.46,28371.0,86.2872,86.3419,86.2141,86.2141,28371.0
2019-04-23 13:30:00,94.46,94.55,94.45,94.48,22895.0,86.2141,86.2963,86.205,86.2324,22895.0
2019-04-23 14:00:00,94.48,94.56,94.42,94.53,32937.0,86.2324,86.3054,86.1776,86.278,32937.0
2019-04-23 14:30:00,94.53,94.57,94.47,94.53,59391.0,86.278,86.3145,86.2233,86.278,59391.0
2019-04-23 15:00:00,94.52,94.56,94.46,94.54,76198.0,86.2689,86.3054,86.2141,86.2872,76198.0
2019-04-23 15:30:00,94.55,94.84,94.51,94.76,282233.0,86.2963,86.561,86.2598,86.488,282233.0
2019-04-24 09:30:00,94.74,94.98,94.42,94.76,93749.0,86.4697,86.6888,86.1776,86.488,93749.0
2019-04-24 10:00:00,94.79,94.89,94.72,94.77,56533.0,86.5153,86.6066,86.4515,86.4971,56533.0
2019-04-24 10:30:00,94.77,95.08,94.73,95.06,53001.0,86.4971,86.78,86.4606,86.7618,53001.0
2019-04-24 11:00:00,95.08,95.34,95.07,95.26,73522.0,86.78,87.0173,86.7709,86.9443,73522.0
2019-04-24 11:30:00,95.26,95.36,95.17,95.18,76010.0,86.9443,87.0356,86.8622,86.8713,76010.0
2019-04-24 12:00:00,95.18,95.2,95.05,95.16,40083.0,86.8713,86.8896,86.7526,86.853,40083.0
2019-04-24 12:30:00,95.15,95.2,95.06,95.07,35964.0,86.8439,86.8896,86.7618,86.7709,35964.0
2019-04-24 13:00:00,95.07,95.23,94.93,95.05,176781.0,86.7709,86.9169,86.6431,86.7526,176781.0
2019-04-24 13:30:00,95.05,95.09,94.84,94.85,47628.0,86.7526,86.7892,86.561,86.5701,47628.0
2019-04-24 14:00:00,94.84,95.04,94.82,95.01,120035.0,86.561,86.7435,86.5427,86.7161,120035.0
2019-04-24 14:30:00,95.0,95.12,94.99,95.12,75270.0,86.707,86.8165,86.6979,86.8165,75270.0
2019-04-24 15:00:00,95.11,95.11,94.96,95.01,108026.0,86.8074,86.8074,86.6705,86.7161,108026.0
2019-04-24 15:30:00,95.01,95.02,94.64,94.66,361634.0,86.7161,86.7253,86.3784,86.3967,361634.0
2019-04-25 09:30:00,93.63,94.63,92.29,94.22,357996.0,85.4566,86.3693,84.2336,85.9951,357996.0
2019-04-25 10:00:00,94.23,94.48,93.51,93.53,169714.0,86.0042,86.2324,85.3471,85.3653,169714.0
2019-04-25 10:30:00,93.52,94.48,93.42,94.47,201933.0,85.3562,86.2324,85.2649,86.2233,201933.0
2019-04-25 11:00:00,94.47,94.71,94.31,94.52,94902.0,86.2233,86.4423,86.0772,86.2689,94902.0
2019-04-25 11:30:00,94.54,94.89,94.48,94.73,82496.0,86.2872,86.6066,86.2324,86.4606,82496.0
2019-04-25 12:00:00,94.73,94.75,94.44,94.46,96384.0,86.4606,86.4788,86.1959,86.2141,96384.0
2019-04-25 12:30:00,94.45,94.74,94.31,94.56,95193.0,86.205,86.4697,86.0772,86.3054,95193.0
2019-04-25 13:00:00,94.55,94.74,94.48,94.73,65847.0,86.2963,86.4697,86.2324,86.4606,65847.0
2019-04-25 13:30:00,94.72,94.87,94.66,94.7,89619.0,86.4515,86.5884,86.3967,86.4332,89619.0
2019-04-25 14:00:00,94.7,94.73,94.16,94.32,129085.0,86.4332,86.4606,85.9403,86.0864,129085.0
2019-04-25 14:30:00,94.31,94.33,94.08,94.16,93169.0,86.0772,86.0955,85.8673,85.9403,93169.0
2019-04-25 15:00:00,94.15,94.29,94.0,94.21,158599.0,85.9312,86.059,85.7943,85.986,158599.0
2019-04-25 15:30:00,94.22,94.26,93.89,93.89,396719.0,85.9951,86.0316,85.6939,85.6939,396719.0
2019-04-26 09:30:00,92.39,93.42,91.69,91.8,487345.0,84.3248,85.2649,83.686,83.7864,487345.0
2019-04-26 10:00:00,91.77,92.62,91.67,92.41,219913.0,83.759,84.5348,83.6677,84.3431,219913.0
2019-04-26 10:30:00,92.43,92.63,92.36,92.62,169928.0,84.3614,84.5439,84.2975,84.5348,169928.0
2019-04-26 11:00:00,92.62,93.09,92.5,93.04,51338.0,84.5348,84.9637,84.4252,84.9181,51338.0
2019-04-26 11:30:00,93.06,93.19,92.99,93.06,61978.0,84.9364,85.055,84.8725,84.9364,61978.0
2019-04-26 12:00:00,93.05,93.17,92.99,93.14,44578.0,84.9272,85.0368,84.8725,85.0094,44578.0
2019-04-26 12:30:00,93.16,93.26,92.95,93.03,43617.0,85.0276,85.1189,84.836,84.909,43617.0
2019-04-26 13:00:00,93.03,93.09,92.92,93.04,31788.0,84.909,84.9637,84.8086,84.9181,31788.0
2019-04-26 13:30:00,93.04,93.08,92.93,93.03,45963.0,84.9181,84.9546,84.8177,84.909,45963.0
2019-04-26 14:00:00,93.03,93.04,92.69,92.7,91027.0,84.909,84.9181,84.5987,84.6078,91027.0
2019-04-26 14:30:00,92.7,93.23,92.66,93.22,83985.0,84.6078,85.0915,84.5713,85.0824,83985.0
2019-04-26 15:00:00,93.22,93.27,93.11,93.18,55151.0,85.0824,85.128,84.982,85.0459,55151.0
2019-04-26 15:30:00,93.17,93.66,93.15,93.63,295873.0,85.0368,85.484,85.0185,85.4566,295873.0
2019-04-29 09:30:00,93.86,94.41,93.53,93.69,77631.0,85.6665,86.1685,85.3653,85.5114,77631.0
2019-04-29 10:00:00,93.68,93.76,93.61,93.62,112682.0,85.5022,85.5753,85.4384,85.4475,112682.0
2019-04-29 10:30:00,93.61,93.75,93.49,93.54,49512.0,85.4384,85.5661,85.3288,85.3745,49512.0
2019-04-29 11:00:00,93.51,93.57,93.24,93.35,81138.0,85.3471,85.4018,85.1006,85.201,81138.0
2019-04-29 11:30:00,93.33,93.38,93.21,93.34,39927.0,85.1828,85.2284,85.0733,85.1919,39927.0
2019-04-29 12:00:00,93.34,93.59,93.29,93.5,42759.0,85.1919,85.4201,85.1463,85.338,42759.0
2019-04-29 12:30:00,93.52,93.64,93.41,93.44,40992.0,85.3562,85.4657,85.2558,85.2832,40992.0
2019-04-29 13:00:00,93.45,93.57,93.42,93.46,41573.0,85.2923,85.4018,85.2649,85.3014,41573.0
2019-04-29 13:30:00,93.46,93.49,93.29,93.47,72316.0,85.3014,85.3288,85.1463,85.3106,72316.0
2019-04-29 14:00:00,93.46,93.52,93.33,93.44,59866.0,85.3014,85.3562,85.1828,85.2832,59866.0
2019-04-29 14:30:00,93.42,93.5,93.28,93.43,94958.0,85.2649,85.338,85.1372,85.2741,94958.0
2019-04-29 15:00:00,93.44,93.6,93.43,93.52,64066.0,85.2832,85.4292,85.2741,85.3562,64066.0
2019-04-29 15:30:00,93.49,93.52,93.18,93.29,218866.0,85.3288,85.3562,85.0459,85.1463,218866.0
2019-04-30 09:30:00,93.29,93.51,92.87,92.92,81976.0,85.1463,85.3471,84.7629,84.8086,81976.0
2019-04-30 10:00:00,92.98,93.37,92.95,93.37,203139.0,84.8633,85.2193,84.836,85.2193,203139.0
2019-04-30 10:30:00,93.38,93.4,93.21,93.23,69663.0,85.2284,85.2467,85.0733,85.0915,69663.0
2019-04-30 11:00:00,93.21,93.43,92.98,93.36,124443.0,85.0733,85.2741,84.8633,85.2102,124443.0
2019-04-30 11:30:00,93.35,93.6,93.3,93.49,61634.0,85.201,85.4292,85.1554,85.3288,61634.0
2019-04-30 12:00:00,93.5,93.53,93.42,93.47,31350.0,85.338,85.3653,85.2649,85.3106,31350.0
2019-04-30 12:30:00,93.47,93.64,93.45,93.54,68804.0,85.3106,85.4657,85.2923,85.3745,68804.0
2019-04-30 13:00:00,93.56,93.67,93.56,93.63,22122.0,85.3927,85.4931,85.3927,85.4566,22122.0
2019-04-30 13:30:00,93.63,93.81,93.62,93.78,36108.0,85.4566,85.6209,85.4475,85.5935,36108.0
2019-04-30 14:00:00,93.78,93.83,93.64,93.76,46208.0,85.5935,85.6391,85.4657,85.5753,46208.0
2019-04-30 14:30:00,93.76,93.93,93.68,93.9,55462.0,85.5753,85.7304,85.5022,85.703,55462.0
2019-04-30 15:00:00,93.92,94.08,93.91,93.98,81760.0,85.7213,85.8673,85.7122,85.7761,81760.0
2019-04-30 15:30:00,93.98,94.4,93.98,94.27,240295.0,85.7761,86.1594,85.7761,86.0407,240295.0
2019-05-01 09:30:00,94.24,94.24,93.73,93.97,37506.0,86.0134,86.0134,85.5479,85.7669,37506.0
2019-05-01 10:00:00,93.9,94.02,93.75,93.85,27145.0,85.703,85.8126,85.5661,85.6574,27145.0
2019-05-01 10:30:00,93.82,93.96,93.75,93.95,32625.0,85.63,85.7578,85.5661,85.7487,32625.0
2019-05-01 11:00:00,93.96,93.97,93.77,93.78,42638.0,85.7578,85.7669,85.5844,85.5935,42638.0
2019-05-01 11:30:00,93.78,93.87,93.72,93.72,44562.0,85.5935,85.6757,85.5387,85.5387,44562.0
2019-05-01 12:00:00,93.72,93.73,93.5,93.54,43793.0,85.5387,85.5479,85.338,85.3745,43793.0
2019-05-01 12:30:00,93.54,93.55,93.39,93.49,220683.0,85.3745,85.3836,85.2376,85.3288,220683.0
2019-05-01 13:00:00,93.5,93.59,93.27,93.36,121358.0,85.338,85.4201,85.128,85.2102,121358.0
2019-05-01 13:30:00,93.37,93.39,93.2,93.32,59818.0,85.2193,85.2376,85.0641,85.1737,59818.0
2019-05-01 14:00:00,93.32,93.5,93.22,93.45,62761.0,85.1737,85.338,85.0824,85.2923,62761.0
2019-05-01 14:30:00,93.45,93.47,93.04,93.09,68586.0,85.2923,85.3106,84.9181,84.9637,68586.0
2019-05-01 15:00:00,93.07,93.16,92.88,92.94,96358.0,84.9455,85.0276,84.7721,84.8268,96358.0
2019-05-01 15:30:00,92.95,92.95,92.48,92.49,262885.0,84.836,84.836,84.407,84.4161,262885.0
2019-05-02 09:30:00,92.63,93.17,92.29,93.01,53097.0,84.5439,85.0368,84.2336,84.8907,53097.0
2019-05-02 10:00:00,92.96,93.42,92.96,93.19,121405.0,84.8451,85.2649,84.8451,85.055,121405.0
2019-05-02 10:30:00,93.19,93.27,92.74,92.76,60498.0,85.055,85.128,84.6443,84.6626,60498.0
2019-05-02 11:00:00,92.76,92.78,92.29,92.29,55812.0,84.6626,84.6808,84.2336,84.2336,55812.0
2019-05-02 11:30:00,92.29,92.48,92.12,92.23,52708.0,84.2336,84.407,84.0784,84.1788,52708.0
2019-05-02 12:00:00,92.23,92.47,92.18,92.43,45120.0,84.1788,84.3979,84.1332,84.3614,45120.0
2019-05-02 12:30:00,92.44,92.73,92.43,92.73,37086.0,84.3705,84.6352,84.3614,84.6352,37086.0
2019-05-02 13:00:00,92.73,93.16,92.68,93.07,44163.0,84.6352,85.0276,84.5895,84.9455,44163.0
2019-05-02 13:30:00,93.08,93.26,93.05,93.15,53199.0,84.9546,85.1189,84.9272,85.0185,53199.0
2019-05-02 14:00:00,93.16,93.33,93.12,93.19,49948.0,85.0276,85.1828,84.9911,85.055,49948.0
2019-05-02 14:30:00,93.19,93.31,92.99,93.14,63490.0,85.055,85.1645,84.8725,85.0094,63490.0
2019-05-02 15:00:00,93.14,93.3,93.02,93.03,69494.0,85.0094,85.1554,84.8999,84.909,69494.0
2019-05-02 15:30:00,93.03,93.22,92.95,93.14,209912.0,84.909,85.0824,84.836,85.0094,209912.0
2019-05-03 09:30:00,93.52,93.89,93.46,93.47,25991.0,85.3562,85.6939,85.3014,85.3106,25991.0
2019-05-03 10:00:00,93.43,93.48,93.08,93.23,40642.0,85.2741,85.3197,84.9546,85.0915,40642.0
2019-05-03 10:30:00,93.24,93.59,93.2,93.56,47535.0,85.1006,85.4201,85.0641,85.3927,47535.0
2019-05-03 11:00:00,93.56,93.68,93.32,93.35,81335.0,85.3927,85.5022,85.1737,85.201,81335.0
2019-05-03 11:30:00,93.33,93.51,93.2,93.47,63155.0,85.1828,85.3471,85.0641,85.3106,63155.0
2019-05-03 12:00:00,93.47,93.57,93.3,93.41,33851.0,85.3106,85.4018,85.1554,85.2558,33851.0
2019-05-03 12:30:00,93.42,93.46,93.36,93.37,30921.0,85.2649,85.3014,85.2102,85.2193,30921.0
2019-05-03 13:00:00,93.36,93.58,93.3,93.58,231743.0,85.2102,85.411,85.1554,85.411,231743.0
2019-05-03 13:30:00,93.59,93.64,93.45,93.52,32945.0,85.4201,85.4657,85.2923,85.3562,32945.0
2019-05-03 14:00:00,93.52,93.73,93.5,93.68,25059.0,85.3562,85.5479,85.338,85.5022,25059.0
2019-05-03 14:30:00,93.67,93.84,93.62,93.74,22831.0,85.4931,85.6483,85.4475,85.557,22831.0
2019-05-03 15:00:00,93.76,93.82,93.69,93.8,31138.0,85.5753,85.63,85.5114,85.6118,31138.0
2019-05-03 15:30:00,93.79,93.89,93.73,93.87,185768.0,85.6026,85.6939,85.5479,85.6757,185768.0
2019-05-06 09:30:00,92.89,93.42,92.89,93.23,50990.0,84.7812,85.2649,84.7812,85.0915,50990.0
2019-05-06 10:00:00,93.23,93.51,93.2,93.39,42259.0,85.0915,85.3471,85.0641,85.2376,42259.0
2019-05-06 10:30:00,93.39,93.62,93.36,93.43,34477.0,85.2376,85.4475,85.2102,85.2741,34477.0
2019-05-06 11:00:00,93.45,93.98,93.4,93.93,27453.0,85.2923,85.7761,85.2467,85.7304,27453.0
2019-05-06 11:30:00,93.91,93.94,93.56,93.58,40013.0,85.7122,85.7395,85.3927,85.411,40013.0
2019-05-06 12:00:00,93.61,93.67,93.52,93.62,22190.0,85.4384,85.4931,85.3562,85.4475,22190.0
2019-05-06 12:30:00,93.66,93.8,93.65,93.67,15168.0,85.484,85.6118,85.4749,85.4931,15168.0
2019-05-06 13:00:00,93.62,93.8,93.62,93.78,15518.0,85.4475,85.6118,85.4475,85.5935,15518.0
2019-05-06 13:30:00,93.74,93.82,93.69,93.72,27720.0,85.557,85.63,85.5114,85.5387,27720.0
2019-05-06 14:00:00,93.74,93.88,93.66,93.86,30542.0,85.557,85.6848,85.484,85.6665,30542.0
2019-05-06 14:30:00,93.83,94.17,93.83,94.12,29852.0,85.6391,85.9495,85.6391,85.9038,29852.0
2019-05-06 15:00:00,94.14,94.19,94.05,94.12,34333.0,85.9221,85.9677,85.8399,85.9038,34333.0
2019-05-06 15:30:00,94.12,94.18,93.93,94.01,160451.0,85.9038,85.9586,85.7304,85.8034,160451.0
2019-05-07 09:30:00,93.47,93.47,92.7,93.13,81536.0,85.3106,85.3106,84.6078,85.0003,81536.0
2019-05-07 10:00:00,93.1,93.22,92.69,93.21,59744.0,84.9729,85.0824,84.5987,85.0733,59744.0
2019-05-07 10:30:00,93.24,93.31,92.82,92.98,38525.0,85.1006,85.1645,84.7173,84.8633,38525.0
2019-05-07 11:00:00,92.95,93.25,92.84,93.11,85977.0,84.836,85.1098,84.7356,84.982,85977.0
2019-05-07 11:30:00,93.11,93.2,92.9,93.07,55409.0,84.982,85.0641,84.7903,84.9455,55409.0
2019-05-07 12:00:00,93.07,93.23,92.92,93.2,54282.0,84.9455,85.0915,84.8086,85.0641,54282.0
2019-05-07 12:30:00,93.23,93.27,93.0,93.0,24076.0,85.0915,85.128,84.8816,84.8816,24076.0
2019-05-07 13:00:00,93.01,93.11,92.87,92.98,176843.0,84.8907,84.982,84.7629,84.8633,176843.0
2019-05-07 13:30:00,92.98,93.33,92.91,93.22,117981.0,84.8633,85.1828,84.7995,85.0824,117981.0
2019-05-07 14:00:00,93.21,93.32,93.03,93.05,49044.0,85.0733,85.1737,84.909,84.9272,49044.0
2019-05-07 14:30:00,93.06,93.31,92.9,93.23,73894.0,84.9364,85.1645,84.7903,85.0915,73894.0
2019-05-07 15:00:00,93.22,93.22,92.95,92.98,63720.0,85.0824,85.0824,84.836,84.8633,63720.0
2019-05-07 15:30:00,92.98,93.34,92.74,93.26,373513.0,84.8633,85.1919,84.6443,85.1189,373513.0
2019-05-08 09:30:00,93.01,93.28,92.89,93.2,68557.0,84.8907,85.1372,84.7812,85.0641,68557.0
2019-05-08 10:00:00,93.3,93.61,93.25,93.46,45605.0,85.1554,85.4384,85.1098,85.3014,45605.0
2019-05-08 10:30:00,93.48,93.73,93.4,93.72,32300.0,85.3197,85.5479,85.2467,85.5387,32300.0
2019-05-08 11:00:00,93.74,93.97,93.6,93.6,25675.0,85.557,85.7669,85.4292,85.4292,25675.0
2019-05-08 11:30:00,93.63,93.8,93.48,93.7,19989.0,85.4566,85.6118,85.3197,85.5205,19989.0
2019-05-08 12:00:00,93.7,93.99,93.52,93.98,62747.0,85.5205,85.7852,85.3562,85.7761,62747.0
2019-05-08 12:30:00,93.96,93.97,93.82,93.95,29549.0,85.7578,85.7669,85.63,85.7487,29549.0
2019-05-08 13:00:00,93.97,94.13,93.87,94.09,46532.0,85.7669,85.913,85.6757,85.8764,46532.0
2019-05-08 13:30:00,94.09,94.09,93.91,94.01,24797.0,85.8764,85.8764,85.7122,85.8034,24797.0
2019-05-08 14:00:00,94.03,94.03,93.81,93.92,24942.0,85.8217,85.8217,85.6209,85.7213,24942.0
2019-05-08 14:30:00,93.94,94.16,93.89,94.04,60369.0,85.7395,85.9403,85.6939,85.8308,60369.0
2019-05-08 15:00:00,94.06,94.17,93.97,94.1,40946.0,85.8491,85.9495,85.7669,85.8856,40946.0
2019-05-08 15:30:00,94.11,94.18,93.59,93.67,188767.0,85.8947,85.9586,85.4201,85.4931,188767.0
2019-05-09 09:30:00,92.77,93.2,92.72,93.11,107489.0,84.6717,85.0641,84.626,84.982,107489.0
2019-05-09 10:00:00,93.11,93.17,92.87,93.03,66064.0,84.982,85.0368,84.7629,84.909,66064.0
2019-05-09 10:30:00,93.02,93.44,92.92,93.06,69324.0,84.8999,85.2832,84.8086,84.9364,69324.0
2019-05-09 11:00:00,93.05,93.32,92.9,93.0,185881.0,84.9272,85.1737,84.7903,84.8816,185881.0
2019-05-09 11:30:00,93.03,93.6,93.03,93.52,120603.0,84.909,85.4292,84.909,85.3562,120603.0
2019-05-09 12:00:00,93.52,93.97,93.4,93.82,302312.0,85.3562,85.7669,85.2467,85.63,302312.0
2019-05-09 12:30:00,93.85,94.18,93.76,93.91,33508.0,85.6574,85.9586,85.5753,85.7122,33508.0
2019-05-09 13:00:00,93.89,94.11,93.8,93.82,67296.0,85.6939,85.8947,85.6118,85.63,67296.0
2019-05-09 13:30:00,93.82,94.13,93.73,93.82,37311.0,85.63,85.913,85.5479,85.63,37311.0
2019-05-09 14:00:00,93.83,94.03,93.66,93.88,88041.0,85.6391,85.8217,85.484,85.6848,88041.0
2019-05-09 14:30:00,93.89,94.06,93.77,93.77,97900.0,85.6939,85.8491,85.5844,85.5844,97900.0
2019-05-09 15:00:00,93.77,93.88,93.56,93.81,54351.0,85.5844,85.6848,85.3927,85.6209,54351.0
2019-05-09 15:30:00,93.84,94.0,93.73,93.91,205657.0,85.6483,85.7943,85.5479,85.7122,205657.0
2019-05-10 09:30:00,93.68,94.04,93.34,93.93,42301.0,85.5022,85.8308,85.1919,85.7304,42301.0
2019-05-10 10:00:00,93.89,93.99,93.76,93.95,178860.0,85.6939,85.7852,85.5753,85.7487,178860.0
2019-05-10 10:30:00,93.93,94.26,93.78,93.96,193793.0,85.7304,86.0316,85.5935,85.7578,193793.0
2019-05-10 11:00:00,93.97,94.34,93.88,93.95,140543.0,85.7669,86.1046,85.6848,85.7487,140543.0
2019-05-10 11:30:00,93.92,94.12,93.82,93.93,107293.0,85.7213,85.9038,85.63,85.7304,107293.0
2019-05-10 12:00:00,93.96,94.49,93.89,94.49,35606.0,85.7578,86.2415,85.6939,86.2415,35606.0
2019-05-10 12:30:00,94.46,94.81,94.45,94.7,60523.0,86.2141,86.5336,86.205,86.4332,60523.0
2019-05-10 13:00:00,94.68,95.03,94.57,94.87,63832.0,86.4149,86.7344,86.3145,86.5884,63832.0
2019-05-10 13:30:00,94.9,95.12,94.86,95.01,47146.0,86.6157,86.8165,86.5792,86.7161,47146.0
2019-05-10 14:00:00,95.03,95.14,94.85,94.95,45609.0,86.7344,86.8348,86.5701,86.6614,45609.0
2019-05-10 14:30:00,94.94,95.5,94.92,95.41,70525.0,86.6522,87.1634,86.634,87.0812,70525.0
2019-05-10 15:00:00,95.42,95.93,95.4,95.83,78263.0,87.0903,87.5558,87.0721,87.4646,78263.0
2019-05-10 15:30:00,95.84,96.15,95.49,96.12,646703.0,87.4737,87.7566,87.1542,87.7292,646703.0
2019-05-13 09:30:00,94.96,95.3,94.49,94.7,138278.0,86.6705,86.9808,86.2415,86.4332,138278.0
2019-05-13 10:00:00,94.67,94.69,94.29,94.69,166296.0,86.4058,86.4241,86.059,86.4241,166296.0
2019-05-13 10:30:00,94.7,94.82,94.36,94.5,180057.0,86.4332,86.5427,86.1229,86.2507,180057.0
2019-05-13 11:00:00,94.5,94.68,94.37,94.58,114384.0,86.2507,86.4149,86.132,86.3237,114384.0
2019-05-13 11:30:00,94.55,95.04,94.41,94.98,238263.0,86.2963,86.7435,86.1685,86.6888,238263.0
2019-05-13 12:00:00,95.0,95.0,94.64,94.92,241984.0,86.707,86.707,86.3784,86.634,241984.0
2019-05-13 12:30:00,94.92,95.08,94.83,94.92,259963.0,86.634,86.78,86.5519,86.634,259963.0
2019-05-13 13:00:00,94.91,95.01,94.67,94.98,328575.0,86.6249,86.7161,86.4058,86.6888,328575.0
2019-05-13 13:30:00,94.98,95.21,94.94,95.15,133063.0,86.6888,86.8987,86.6522,86.8439,133063.0
2019-05-13 14:00:00,95.15,95.37,94.93,95.13,154077.0,86.8439,87.0447,86.6431,86.8257,154077.0
2019-05-13 14:30:00,95.14,95.27,94.95,94.98,185582.0,86.8348,86.9534,86.6614,86.6888,185582.0
2019-05-13 15:00:00,94.98,95.18,94.67,94.69,199768.0,86.6888,86.8713,86.4058,86.4241,199768.0
2019-05-13 15:30:00,94.67,95.08,94.47,94.71,934777.0,86.4058,86.78,86.2233,86.4423,934777.0
2019-05-14 09:30:00,94.77,96.0,94.77,95.77,157706.0,86.4971,87.6197,86.4971,87.4098,157706.0
2019-05-14 10:00:00,95.78,96.2,95.78,96.06,97060.0,87.4189,87.8023,87.4189,87.6745,97060.0
2019-05-14 10:30:00,96.06,96.2,95.75,95.94,208246.0,87.6745,87.8023,87.3915,87.565,208246.0
2019-05-14 11:00:00,95.95,96.07,95.84,95.89,99723.0,87.5741,87.6836,87.4737,87.5193,99723.0
2019-05-14 11:30:00,95.89,96.34,95.88,96.17,156127.0,87.5193,87.93,87.5102,87.7749,156127.0
2019-05-14 12:00:00,96.16,96.17,95.74,95.81,103095.0,87.7657,87.7749,87.3824,87.4463,103095.0
2019-05-14 12:30:00,95.79,95.9,95.7,95.7,46675.0,87.428,87.5284,87.3459,87.3459,46675.0
2019-05-14 13:00:00,95.72,96.08,95.71,95.87,43737.0,87.3642,87.6927,87.355,87.5011,43737.0
2019-05-14 13:30:00,95.89,95.91,95.72,95.77,32594.0,87.5193,87.5376,87.3642,87.4098,32594.0
2019-05-14 14:00:00,95.76,95.95,95.63,95.89,73627.0,87.4007,87.5741,87.282,87.5193,73627.0
2019-05-14 14:30:00,95.88,95.9,95.5,95.61,84752.0,87.5102,87.5284,87.1634,87.2638,84752.0
2019-05-14 15:00:00,95.59,95.79,95.51,95.52,130717.0,87.2455,87.428,87.1725,87.1816,130717.0
2019-05-14 15:30:00,95.51,95.51,94.85,94.91,307372.0,87.1725,87.1725,86.5701,86.6249,307372.0
2019-05-15 09:30:00,94.43,94.72,94.08,94.54,93884.0,86.1868,86.4515,85.8673,86.2872,93884.0
2019-05-15 10:00:00,94.55,94.94,94.27,94.91,64159.0,86.2963,86.6522,86.0407,86.6249,64159.0
2019-05-15 10:30:00,94.95,95.09,94.72,95.05,43179.0,86.6614,86.7892,86.4515,86.7526,43179.0
2019-05-15 11:00:00,95.07,95.12,94.85,94.94,123199.0,86.7709,86.8165,86.5701,86.6522,123199.0
2019-05-15 11:30:00,94.95,95.2,94.87,95.13,74305.0,86.6614,86.8896,86.5884,86.8257,74305.0
2019-05-15 12:00:00,95.15,95.24,95.0,95.06,58531.0,86.8439,86.9261,86.707,86.7618,58531.0
2019-05-15 12:30:00,95.05,95.12,94.81,94.85,39669.0,86.7526,86.8165,86.5336,86.5701,39669.0
2019-05-15 13:00:00,94.91,95.07,94.82,94.83,47859.0,86.6249,86.7709,86.5427,86.5519,47859.0
2019-05-15 13:30:00,94.83,94.99,94.81,94.99,22431.0,86.5519,86.6979,86.5336,86.6979,22431.0
2019-05-15 14:00:00,94.97,95.01,94.85,94.89,38756.0,86.6796,86.7161,86.5701,86.6066,38756.0
2019-05-15 14:30:00,94.89,95.1,94.89,94.94,41490.0,86.6066,86.7983,86.6066,86.6522,41490.0
2019-05-15 15:00:00,94.95,95.1,94.86,95.09,40723.0,86.6614,86.7983,86.5792,86.7892,40723.0
2019-05-15 15:30:00,95.08,95.15,94.72,94.73,164986.0,86.78,86.8439,86.4515,86.4606,164986.0
2019-05-16 09:30:00,95.06,96.05,94.88,96.0,34988.0,86.7618,87.6654,86.5975,87.6197,34988.0
2019-05-16 10:00:00,96.04,96.18,95.85,96.0,39673.0,87.6562,87.784,87.4828,87.6197,39673.0
2019-05-16 10:30:00,96.02,96.18,95.82,96.14,68569.0,87.638,87.784,87.4554,87.7475,68569.0
2019-05-16 11:00:00,96.13,96.16,95.92,96.04,76396.0,87.7384,87.7657,87.5467,87.6562,76396.0
2019-05-16 11:30:00,96.0,96.11,95.79,95.85,113694.0,87.6197,87.7201,87.428,87.4828,113694.0
2019-05-16 12:00:00,95.84,95.98,95.81,95.84,47276.0,87.4737,87.6015,87.4463,87.4737,47276.0
2019-05-16 12:30:00,95.85,95.89,95.65,95.65,44391.0,87.4828,87.5193,87.3003,87.3003,44391.0
2019-05-16 13:00:00,95.65,95.91,95.62,95.79,56301.0,87.3003,87.5376,87.2729,87.428,56301.0
2019-05-16 13:30:00,95.78,95.82,95.71,95.73,28189.0,87.4189,87.4554,87.355,87.3733,28189.0
2019-05-16 14:00:00,95.72,95.87,95.66,95.78,35448.0,87.3642,87.5011,87.3094,87.4189,35448.0
2019-05-16 14:30:00,95.83,96.0,95.68,95.74,48129.0,87.4646,87.6197,87.3277,87.3824,48129.0
2019-05-16 15:00:00,95.74,95.79,95.55,95.65,47135.0,87.3824,87.428,87.209,87.3003,47135.0
2019-05-16 15:30:00,95.65,95.78,95.35,95.71,297268.0,87.3003,87.4189,87.0265,87.355,297268.0
2019-05-17 09:30:00,94.69,95.44,94.66,95.2,146136.0,86.4241,87.1086,86.3967,86.8896,146136.0
2019-05-17 10:00:00,95.18,95.54,95.17,95.46,65923.0,86.8713,87.1999,86.8622,87.1269,65923.0
2019-05-17 10:30:00,95.45,95.9,95.44,95.86,140642.0,87.1177,87.5284,87.1086,87.4919,140642.0
2019-05-17 11:00:00,95.86,96.17,95.86,96.08,129441.0,87.4919,87.7749,87.4919,87.6927,129441.0
2019-05-17 11:30:00,96.1,96.15,95.82,95.89,90315.0,87.711,87.7566,87.4554,87.5193,90315.0
2019-05-17 12:00:00,95.89,96.05,95.69,95.91,58631.0,87.5193,87.6654,87.3368,87.5376,58631.0
2019-05-17 12:30:00,95.87,95.99,95.77,95.84,100440.0,87.5011,87.6106,87.4098,87.4737,100440.0
2019-05-17 13:00:00,95.85,95.97,95.73,95.88,28779.0,87.4828,87.5923,87.3733,87.5102,28779.0
2019-05-17 13:30:00,95.88,96.02,95.81,96.0,35473.0,87.5102,87.638,87.4463,87.6197,35473.0
2019-05-17 14:00:00,95.98,95.99,95.82,95.96,39917.0,87.6015,87.6106,87.4554,87.5832,39917.0
2019-05-17 14:30:00,95.97,96.16,95.87,96.09,53974.0,87.5923,87.7657,87.5011,87.7019,53974.0
2019-05-17 15:00:00,96.1,96.15,95.77,95.94,96680.0,87.711,87.7566,87.4098,87.565,96680.0
2019-05-17 15:30:00,95.93,95.97,95.61,95.79,339820.0,87.5558,87.5923,87.2638,87.428,339820.0
2019-05-20 09:30:00,95.29,95.96,95.29,95.9,52769.0,86.9717,87.5832,86.9717,87.5284,52769.0
2019-05-20 10:00:00,95.87,95.98,95.64,95.95,36139.0,87.5011,87.6015,87.2911,87.5741,36139.0
2019-05-20 10:30:00,95.92,96.08,95.86,96.07,59321.0,87.5467,87.6927,87.4919,87.6836,59321.0
2019-05-20 11:00:00,96.08,96.08,95.9,95.96,48389.0,87.6927,87.6927,87.5284,87.5832,48389.0
2019-05-20 11:30:00,95.97,96.06,95.66,95.75,43412.0,87.5923,87.6745,87.3094,87.3915,43412.0
2019-05-20 12:00:00,95.75,95.92,95.64,95.7,36556.0,87.3915,87.5467,87.2911,87.3459,36556.0
2019-05-20 12:30:00,95.72,95.78,95.6,95.7,38238.0,87.3642,87.4189,87.2546,87.3459,38238.0
2019-05-20 13:00:00,95.69,95.81,95.64,95.8,48514.0,87.3368,87.4463,87.2911,87.4372,48514.0
2019-05-20 13:30:00,95.77,95.92,95.76,95.88,67378.0,87.4098,87.5467,87.4007,87.5102,67378.0
2019-05-20 14:00:00,95.88,95.92,95.7,95.73,47745.0,87.5102,87.5467,87.3459,87.3733,47745.0
2019-05-20 14:30:00,95.73,95.74,95.56,95.65,90449.0,87.3733,87.3824,87.2181,87.3003,90449.0
2019-05-20 15:00:00,95.64,95.76,95.52,95.72,90323.0,87.2911,87.4007,87.1816,87.3642,90323.0
2019-05-20 15:30:00,95.71,95.97,95.7,95.9,247634.0,87.355,87.5923,87.3459,87.5284,247634.0
2019-05-21 09:30:00,96.35,97.05,96.33,96.84,127705.0,87.9392,88.5781,87.9209,88.3864,127705.0
2019-05-21 10:00:00,96.82,96.95,96.73,96.85,63678.0,88.3681,88.4868,88.286,88.3955,63678.0
2019-05-21 10:30:00,96.86,96.96,96.75,96.75,48280.0,88.4046,88.4959,88.3042,88.3042,48280.0
2019-05-21 11:00:00,96.76,96.84,96.57,96.68,137378.0,88.3134,88.3864,88.14,88.2404,137378.0
2019-05-21 11:30:00,96.69,96.79,96.5,96.71,204263.0,88.2495,88.3408,88.0761,88.2677,204263.0
2019-05-21 12:00:00,96.72,96.78,96.56,96.74,47981.0,88.2769,88.3316,88.1308,88.2951,47981.0
2019-05-21 12:30:00,96.74,96.76,96.64,96.74,53955.0,88.2951,88.3134,88.2038,88.2951,53955.0
2019-05-21 13:00:00,96.75,96.94,96.74,96.91,34083.0,88.3042,88.4777,88.2951,88.4503,34083.0
2019-05-21 13:30:00,96.9,96.93,96.76,96.9,28672.0,88.4412,88.4685,88.3134,88.4412,28672.0
2019-05-21 14:00:00,96.91,96.97,96.76,96.96,36651.0,88.4503,88.505,88.3134,88.4959,36651.0
2019-05-21 14:30:00,96.97,97.05,96.93,97.05,49248.0,88.505,88.5781,88.4685,88.5781,49248.0
2019-05-21 15:00:00,97.05,97.2,97.02,97.17,150183.0,88.5781,88.715,88.5507,88.6876,150183.0
2019-05-21 15:30:00,97.17,97.28,97.1,97.18,245089.0,88.6876,88.788,88.6237,88.6967,245089.0
2019-05-22 09:30:00,97.0,97.35,96.88,97.12,142991.0,88.5324,88.8519,88.4229,88.6419,142991.0
2019-05-22 10:00:00,97.16,97.18,96.81,96.9,78953.0,88.6785,88.6967,88.359,88.4412,78953.0
2019-05-22 10:30:00,96.91,97.05,96.78,96.81,104005.0,88.4503,88.5781,88.3316,88.359,104005.0
2019-05-22 11:00:00,96.81,97.1,96.62,97.09,99453.0,88.359,88.6237,88.1856,88.6146,99453.0
2019-05-22 11:30:00,97.09,97.21,96.96,97.17,63366.0,88.6146,88.7241,88.4959,88.6876,63366.0
2019-05-22 12:00:00,97.17,97.25,97.02,97.04,78759.0,88.6876,88.7606,88.5507,88.5689,78759.0
2019-05-22 12:30:00,97.03,97.12,96.93,97.04,48249.0,88.5598,88.6419,88.4685,88.5689,48249.0
2019-05-22 13:00:00,97.03,97.11,96.95,97.08,48413.0,88.5598,88.6328,88.4868,88.6054,48413.0
2019-05-22 13:30:00,97.07,97.4,97.03,97.38,63998.0,88.5963,88.8975,88.5598,88.8792,63998.0
2019-05-22 14:00:00,97.38,97.53,97.06,97.45,163880.0,88.8792,89.0162,88.5872,88.9431,163880.0
2019-05-22 14:30:00,97.46,97.68,97.46,97.54,86389.0,88.9523,89.1531,88.9523,89.0253,86389.0
2019-05-22 15:00:00,97.56,97.67,97.45,97.63,81440.0,89.0435,89.1439,88.9431,89.1074,81440.0
2019-05-22 15:30:00,97.62,97.63,97.29,97.29,389017.0,89.0983,89.1074,88.7971,88.7971,389017.0
2019-05-23 09:30:00,96.84,96.84,95.86,96.14,124977.0,88.3864,88.3864,87.4919,87.7475,124977.0
2019-05-23 10:00:00,96.15,96.46,96.03,96.29,93205.0,87.7566,88.0396,87.6471,87.8844,93205.0
2019-05-23 10:30:00,96.27,96.52,96.25,96.44,77639.0,87.8661,88.0943,87.8479,88.0213,77639.0
2019-05-23 11:00:00,96.44,96.45,96.12,96.28,57155.0,88.0213,88.0304,87.7292,87.8753,57155.0
2019-05-23 11:30:00,96.27,96.29,95.89,95.94,75359.0,87.8661,87.8844,87.5193,87.565,75359.0
2019-05-23 12:00:00,95.93,96.12,95.83,95.91,45067.0,87.5558,87.7292,87.4646,87.5376,45067.0
2019-05-23 12:30:00,95.93,95.96,95.65,95.66,51349.0,87.5558,87.5832,87.3003,87.3094,51349.0
2019-05-23 13:00:00,95.65,95.72,95.52,95.64,71136.0,87.3003,87.3642,87.1816,87.2911,71136.0
2019-05-23 13:30:00,95.64,95.84,95.61,95.76,65806.0,87.2911,87.4737,87.2638,87.4007,65806.0
2019-05-23 14:00:00,95.77,95.81,95.59,95.6,69529.0,87.4098,87.4463,87.2455,87.2546,69529.0
2019-05-23 14:30:00,95.6,95.66,95.53,95.63,83532.0,87.2546,87.3094,87.1907,87.282,83532.0
2019-05-23 15:00:00,95.63,96.02,95.45,95.95,96720.0,87.282,87.638,87.1177,87.5741,96720.0
2019-05-23 15:30:00,95.98,96.2,95.83,96.18,242930.0,87.6015,87.8023,87.4646,87.784,242930.0
2019-05-24 09:30:00,96.55,96.55,95.86,95.88,66530.0,88.1217,88.1217,87.4919,87.5102,66530.0
2019-05-24 10:00:00,95.89,95.97,95.49,95.49,92221.0,87.5193,87.5923,87.1542,87.1542,92221.0
2019-05-24 10:30:00,95.53,95.63,95.24,95.25,64078.0,87.1907,87.282,86.9261,86.9352,64078.0
2019-05-24 11:00:00,95.25,95.29,94.9,94.96,126776.0,86.9352,86.9717,86.6157,86.6705,126776.0
2019-05-24 11:30:00,94.97,95.45,94.95,95.32,228310.0,86.6796,87.1177,86.6614,86.9991,228310.0
2019-05-24 12:00:00,95.32,95.47,95.15,95.43,201366.0,86.9991,87.136,86.8439,87.0995,201366.0
2019-05-24 12:30:00,95.42,95.6,95.4,95.57,102167.0,87.0903,87.2546,87.0721,87.2273,102167.0
2019-05-24 13:00:00,95.59,95.66,95.49,95.56,111697.0,87.2455,87.3094,87.1542,87.2181,111697.0
2019-05-24 13:30:00,95.56,95.65,95.44,95.52,75798.0,87.2181,87.3003,87.1086,87.1816,75798.0
2019-05-24 14:00:00,95.52,95.58,95.31,95.37,163740.0,87.1816,87.2364,86.9899,87.0447,163740.0
2019-05-24 14:30:00,95.37,95.48,95.3,95.34,69377.0,87.0447,87.1451,86.9808,87.0173,69377.0
2019-05-24 15:00:00,95.35,95.51,95.35,95.47,85683.0,87.0265,87.1725,87.0265,87.136,85683.0
2019-05-24 15:30:00,95.47,95.47,95.31,95.37,340058.0,87.136,87.136,86.9899,87.0447,340058.0
2019-05-28 09:30:00,95.44,95.85,95.01,95.79,99510.0,87.1086,87.4828,86.7161,87.428,99510.0
2019-05-28 10:00:00,95.79,95.9,95.61,95.67,70944.0,87.428,87.5284,87.2638,87.3185,70944.0
2019-05-28 10:30:00,95.64,95.69,95.33,95.41,65514.0,87.2911,87.3368,87.0082,87.0812,65514.0
2019-05-28 11:00:00,95.39,95.56,95.38,95.41,70859.0,87.063,87.2181,87.0538,87.0812,70859.0
2019-05-28 11:30:00,95.4,95.49,95.29,95.49,54128.0,87.0721,87.1542,86.9717,87.1542,54128.0
2019-05-28 12:00:00,95.46,95.7,95.43,95.68,42021.0,87.1269,87.3459,87.0995,87.3277,42021.0
2019-05-28 12:30:00,95.68,95.7,95.41,95.43,38137.0,87.3277,87.3459,87.0812,87.0995,38137.0
2019-05-28 13:00:00,95.43,95.48,95.29,95.3,54709.0,87.0995,87.1451,86.9717,86.9808,54709.0
2019-05-28 13:30:00,95.29,95.33,95.21,95.25,40895.0,86.9717,87.0082,86.8987,86.9352,40895.0
2019-05-28 14:00:00,95.25,95.28,95.09,95.19,62386.0,86.9352,86.9626,86.7892,86.8804,62386.0
2019-05-28 14:30:00,95.16,95.22,94.9,94.93,65796.0,86.853,86.9078,86.6157,86.6431,65796.0
2019-05-28 15:00:00,94.93,95.0,94.79,94.87,71315.0,86.6431,86.707,86.5153,86.5884,71315.0
2019-05-28 15:30:00,94.86,94.87,94.49,94.85,304772.0,86.5792,86.5884,86.2415,86.5701,304772.0
2019-05-29 09:30:00,94.63,94.94,94.42,94.69,128525.0,86.3693,86.6522,86.1776,86.4241,128525.0
2019-05-29 10:00:00,94.69,94.94,94.52,94.87,86110.0,86.4241,86.6522,86.2689,86.5884,86110.0
2019-05-29 10:30:00,94.86,94.91,94.68,94.71,73736.0,86.5792,86.6249,86.4149,86.4423,73736.0
2019-05-29 11:00:00,94.71,94.99,94.67,94.87,120957.0,86.4423,86.6979,86.4058,86.5884,120957.0
2019-05-29 11:30:00,94.88,94.89,94.54,94.66,160794.0,86.5975,86.6066,86.2872,86.3967,160794.0
2019-05-29 12:00:00,94.68,95.22,94.64,95.21,79392.0,86.4149,86.9078,86.3784,86.8987,79392.0
2019-05-29 12:30:00,95.19,95.41,95.16,95.21,63200.0,86.8804,87.0812,86.853,86.8987,63200.0
2019-05-29 13:00:00,95.2,95.64,95.15,95.61,444912.0,86.8896,87.2911,86.8439,87.2638,444912.0
2019-05-29 13:30:00,95.6,95.7,95.48,95.51,158533.0,87.2546,87.3459,87.1451,87.1725,158533.0
2019-05-29 14:00:00,95.51,95.68,95.49,95.59,95025.0,87.1725,87.3277,87.1542,87.2455,95025.0
2019-05-29 14:30:00,95.58,95.58,95.17,95.37,149115.0,87.2364,87.2364,86.8622,87.0447,149115.0
2019-05-29 15:00:00,95.37,95.37,95.12,95.23,134109.0,87.0447,87.0447,86.8165,86.9169,134109.0
2019-05-29 15:30:00,95.23,95.58,95.16,95.5,405412.0,86.9169,87.2364,86.853,87.1634,405412.0
2019-05-30 09:30:00,95.88,96.21,95.71,95.87,52428.0,87.5102,87.8114,87.355,87.5011,52428.0
2019-05-30 10:00:00,95.92,96.05,95.8,95.88,47104.0,87.5467,87.6654,87.4372,87.5102,47104.0
2019-05-30 10:30:00,95.92,95.94,95.58,95.66,130164.0,87.5467,87.565,87.2364,87.3094,130164.0
2019-05-30 11:00:00,95.66,95.86,95.63,95.81,100584.0,87.3094,87.4919,87.282,87.4463,100584.0
2019-05-30 11:30:00,95.83,95.89,95.71,95.76,87147.0,87.4646,87.5193,87.355,87.4007,87147.0
2019-05-30 12:00:00,95.77,95.82,95.51,95.78,73744.0,87.4098,87.4554,87.1725,87.4189,73744.0
2019-05-30 12:30:00,95.78,96.0,95.74,95.95,80879.0,87.4189,87.6197,87.3824,87.5741,80879.0
2019-05-30 13:00:00,95.97,95.99,95.73,95.76,45571.0,87.5923,87.6106,87.3733,87.4007,45571.0
2019-05-30 13:30:00,95.76,95.76,95.56,95.63,63048.0,87.4007,87.4007,87.2181,87.282,63048.0
2019-05-30 14:00:00,95.64,95.78,95.6,95.61,90342.0,87.2911,87.4189,87.2546,87.2638,90342.0
2019-05-30 14:30:00,95.6,95.79,95.45,95.77,79475.0,87.2546,87.428,87.1177,87.4098,79475.0
2019-05-30 15:00:00,95.77,95.81,95.58,95.76,72143.0,87.4098,87.4463,87.2364,87.4007,72143.0
2019-05-30 15:30:00,95.76,95.96,95.64,95.83,265787.0,87.4007,87.5832,87.2911,87.4646,265787.0
2019-05-31 09:30:00,95.12,95.45,94.73,95.43,96780.0,86.8165,87.1177,86.4606,87.0995,96780.0
2019-05-31 10:00:00,95.42,95.67,95.39,95.64,107720.0,87.0903,87.3185,87.063,87.2911,107720.0
2019-05-31 10:30:00,95.65,95.84,95.64,95.71,55647.0,87.3003,87.4737,87.2911,87.355,55647.0
2019-05-31 11:00:00,95.7,96.08,95.65,96.04,115796.0,87.3459,87.6927,87.3003,87.6562,115796.0
2019-05-31 11:30:00,96.04,96.05,95.71,95.81,52856.0,87.6562,87.6654,87.355,87.4463,52856.0
2019-05-31 12:00:00,95.8,95.81,95.53,95.55,45737.0,87.4372,87.4463,87.1907,87.209,45737.0
2019-05-31 12:30:00,95.55,95.64,95.44,95.49,33943.0,87.209,87.2911,87.1086,87.1542,33943.0
2019-05-31 13:00:00,95.49,95.76,95.47,95.75,52865.0,87.1542,87.4007,87.136,87.3915,52865.0
2019-05-31 13:30:00,95.74,95.78,95.6,95.67,36949.0,87.3824,87.4189,87.2546,87.3185,36949.0
2019-05-31 14:00:00,95.66,95.68,95.42,95.45,52155.0,87.3094,87.3277,87.0903,87.1177,52155.0
2019-05-31 14:30:00,95.46,95.71,95.33,95.67,90418.0,87.1269,87.355,87.0082,87.3185,90418.0
2019-05-31 15:00:00,95.66,95.74,95.5,95.58,162883.0,87.3094,87.3824,87.1634,87.2364,162883.0
2019-05-31 15:30:00,95.57,95.72,95.49,95.6,401259.0,87.2273,87.3642,87.1542,87.2546,401259.0
2019-06-03 09:30:00,95.75,96.19,95.15,95.16,165267.0,87.3915,87.7931,86.8439,86.853,165267.0
2019-06-03 10:00:00,95.15,96.33,95.13,96.22,75372.0,86.8439,87.9209,86.8257,87.8205,75372.0
2019-06-03 10:30:00,96.21,96.42,96.16,96.3,49739.0,87.8114,88.0031,87.7657,87.8935,49739.0
2019-06-03 11:00:00,96.34,96.38,96.1,96.12,54030.0,87.93,87.9665,87.711,87.7292,54030.0
2019-06-03 11:30:00,96.11,96.15,95.88,95.9,80650.0,87.7201,87.7566,87.5102,87.5284,80650.0
2019-06-03 12:00:00,95.88,95.93,95.52,95.52,36408.0,87.5102,87.5558,87.1816,87.1816,36408.0
2019-06-03 12:30:00,95.55,95.82,95.55,95.67,54958.0,87.209,87.4554,87.209,87.3185,54958.0
2019-06-03 13:00:00,95.67,96.14,95.52,95.87,47698.0,87.3185,87.7475,87.1816,87.5011,47698.0
2019-06-03 13:30:00,95.86,95.91,95.57,95.87,33216.0,87.4919,87.5376,87.2273,87.5011,33216.0
2019-06-03 14:00:00,95.88,95.97,95.69,95.93,59633.0,87.5102,87.5923,87.3368,87.5558,59633.0
2019-06-03 14:30:00,96.0,96.0,95.57,95.75,60605.0,87.6197,87.6197,87.2273,87.3915,60605.0
2019-06-03 15:00:00,95.76,96.01,95.57,95.83,93565.0,87.4007,87.6288,87.2273,87.4646,93565.0
2019-06-03 15:30:00,95.84,96.61,95.68,96.43,315669.0,87.4737,88.1765,87.3277,88.0122,315669.0
2019-06-04 09:30:00,97.25,97.42,96.51,96.63,65682.0,88.7606,88.9158,88.0852,88.1947,65682.0
2019-06-04 10:00:00,96.67,97.01,96.5,96.92,47796.0,88.2312,88.5415,88.0761,88.4594,47796.0
2019-06-04 10:30:00,96.92,96.96,96.19,96.3,121458.0,88.4594,88.4959,87.7931,87.8935,121458.0
2019-06-04 11:00:00,96.28,96.44,95.99,96.2,107734.0,87.8753,88.0213,87.6106,87.8023,107734.0
2019-06-04 11:30:00,96.22,96.61,96.12,96.55,45973.0,87.8205,88.1765,87.7292,88.1217,45973.0
2019-06-04 12:00:00,96.57,96.58,96.3,96.44,31696.0,88.14,88.1491,87.8935,88.0213,31696.0
2019-06-04 12:30:00,96.45,96.81,96.32,96.71,44896.0,88.0304,88.359,87.9118,88.2677,44896.0
2019-06-04 13:00:00,96.69,96.8,96.6,96.75,35050.0,88.2495,88.3499,88.1673,88.3042,35050.0
2019-06-04 13:30:00,96.77,96.91,96.68,96.89,78206.0,88.3225,88.4503,88.2404,88.432,78206.0
2019-06-04 14:00:00,96.89,96.89,96.62,96.75,33972.0,88.432,88.432,88.1856,88.3042,33972.0
2019-06-04 14:30:00,96.76,96.84,96.63,96.66,33614.0,88.3134,88.3864,88.1947,88.2221,33614.0
2019-06-04 15:00:00,96.66,96.91,96.66,96.85,47859.0,88.2221,88.4503,88.2221,88.3955,47859.0
2019-06-04 15:30:00,96.85,97.01,96.52,96.95,261749.0,88.3955,88.5415,88.0943,88.4868,261749.0
2019-06-05 09:30:00,97.02,97.59,96.86,97.5,105448.0,88.5507,89.0709,88.4046,88.9888,105448.0
2019-06-05 10:00:00,97.52,97.85,97.44,97.47,85777.0,89.007,89.3082,88.934,88.9614,85777.0
2019-06-05 10:30:00,97.47,97.7,97.41,97.57,42420.0,88.9614,89.1713,88.9066,89.0527,42420.0
2019-06-05 11:00:00,97.57,97.78,97.52,97.7,58915.0,89.0527,89.2443,89.007,89.1713,58915.0
2019-06-05 11:30:00,97.7,98.04,97.63,97.99,50541.0,89.1713,89.4816,89.1074,89.436,50541.0
2019-06-05 12:00:00,97.98,98.36,97.92,98.34,125741.0,89.4269,89.7737,89.3721,89.7554,125741.0
2019-06-05 12:30:00,98.31,98.4,98.08,98.3,39153.0,89.7281,89.8102,89.5181,89.7189,39153.0
2019-06-05 13:00:00,98.33,98.54,98.33,98.37,72593.0,89.7463,89.938,89.7463,89.7828,72593.0
2019-06-05 13:30:00,98.38,98.38,98.2,98.27,27689.0,89.792,89.792,89.6277,89.6916,27689.0
2019-06-05 14:00:00,98.25,98.34,98.18,98.23,39809.0,89.6733,89.7554,89.6094,89.655,39809.0
2019-06-05 14:30:00,98.23,98.33,98.13,98.2,42880.0,89.655,89.7463,89.5638,89.6277,42880.0
2019-06-05 15:00:00,98.18,98.22,98.01,98.05,79467.0,89.6094,89.6459,89.4543,89.4908,79467.0
2019-06-05 15:30:00,98.05,98.46,97.87,98.27,590086.0,89.4908,89.865,89.3265,89.6916,590086.0
2019-06-06 09:30:00,98.65,99.08,98.35,98.7,143255.0,90.0384,90.4308,89.7646,90.084,143255.0
2019-06-06 10:00:00,98.73,98.95,98.63,98.68,57327.0,90.1114,90.3122,90.0201,90.0658,57327.0
2019-06-06 10:30:00,98.67,98.74,98.42,98.49,140411.0,90.0566,90.1205,89.8285,89.8924,140411.0
2019-06-06 11:00:00,98.47,98.86,98.42,98.77,64991.0,89.8741,90.2301,89.8285,90.1479,64991.0
2019-06-06 11:30:00,98.78,98.96,98.5,98.58,48502.0,90.157,90.3213,89.9015,89.9745,48502.0
2019-06-06 12:00:00,98.64,98.75,98.54,98.58,33488.0,90.0293,90.1297,89.938,89.9745,33488.0
2019-06-06 12:30:00,98.56,98.61,98.42,98.52,35097.0,89.9562,90.0019,89.8285,89.9197,35097.0
2019-06-06 13:00:00,98.55,98.74,98.52,98.7,31299.0,89.9471,90.1205,89.9197,90.084,31299.0
2019-06-06 13:30:00,98.72,98.74,98.61,98.65,35209.0,90.1023,90.1205,90.0019,90.0384,35209.0
2019-06-06 14:00:00,98.65,98.66,98.49,98.51,24314.0,90.0384,90.0475,89.8924,89.9106,24314.0
2019-06-06 14:30:00,98.51,98.78,98.5,98.64,39032.0,89.9106,90.157,89.9015,90.0293,39032.0
2019-06-06 15:00:00,98.64,98.88,98.6,98.87,24290.0,90.0293,90.2483,89.9927,90.2392,24290.0
2019-06-06 15:30:00,98.86,99.01,98.73,98.99,232550.0,90.2301,90.367,90.1114,90.3487,232550.0
2019-06-07 09:30:00,99.25,99.99,99.25,99.97,92428.0,90.586,91.2614,90.586,91.2432,92428.0
2019-06-07 10:00:00,99.9,100.16,99.79,100.02,108972.0,91.1793,91.4166,91.0789,91.2888,108972.0
2019-06-07 10:30:00,100.03,100.2,99.93,99.99,125189.0,91.2979,91.4531,91.2066,91.2614,125189.0
2019-06-07 11:00:00,100.01,100.04,99.78,99.81,87774.0,91.2797,91.307,91.0697,91.0971,87774.0
2019-06-07 11:30:00,99.85,99.92,99.75,99.86,78073.0,91.1336,91.1975,91.0424,91.1428,78073.0
2019-06-07 12:00:00,99.85,99.88,99.74,99.81,82860.0,91.1336,91.161,91.0332,91.0971,82860.0
2019-06-07 12:30:00,99.81,99.86,99.74,99.83,43292.0,91.0971,91.1428,91.0332,91.1154,43292.0
2019-06-07 13:00:00,99.84,99.85,99.57,99.58,52959.0,91.1245,91.1336,90.8781,90.8872,52959.0
2019-06-07 13:30:00,99.59,99.63,99.45,99.53,51365.0,90.8963,90.9328,90.7685,90.8416,51365.0
2019-06-07 14:00:00,99.52,99.54,99.37,99.39,57067.0,90.8324,90.8507,90.6955,90.7138,57067.0
2019-06-07 14:30:00,99.4,99.42,99.17,99.23,58669.0,90.7229,90.7412,90.513,90.5678,58669.0
2019-06-07 15:00:00,99.24,99.44,99.23,99.38,60454.0,90.5769,90.7594,90.5678,90.7047,60454.0
2019-06-07 15:30:00,99.37,99.41,99.15,99.16,260417.0,90.6955,90.732,90.4947,90.5039,260417.0
2019-06-10 09:30:00,99.98,99.98,99.26,99.65,72750.0,91.2523,91.2523,90.5951,90.9511,72750.0
2019-06-10 10:00:00,99.64,99.68,99.23,99.25,95995.0,90.942,90.9785,90.5678,90.586,95995.0
2019-06-10 10:30:00,99.24,99.55,99.2,99.31,58778.0,90.5769,90.8598,90.5404,90.6408,58778.0
2019-06-10 11:00:00,99.3,99.5,99.24,99.39,217579.0,90.6316,90.8142,90.5769,90.7138,217579.0
2019-06-10 11:30:00,99.4,99.5,99.4,99.46,182594.0,90.7229,90.8142,90.7229,90.7777,182594.0
2019-06-10 12:00:00,99.47,99.47,99.21,99.36,60573.0,90.7868,90.7868,90.5495,90.6864,60573.0
2019-06-10 12:30:00,99.36,99.41,99.28,99.28,45379.0,90.6864,90.732,90.6134,90.6134,45379.0
2019-06-10 13:00:00,99.28,99.47,99.15,99.18,60427.0,90.6134,90.7868,90.4947,90.5221,60427.0
2019-06-10 13:30:00,99.2,99.27,99.12,99.2,69630.0,90.5404,90.6043,90.4674,90.5404,69630.0
2019-06-10 14:00:00,99.2,99.22,99.07,99.19,67463.0,90.5404,90.5586,90.4217,90.5312,67463.0
2019-06-10 14:30:00,99.18,99.35,99.18,99.32,245489.0,90.5221,90.6773,90.5221,90.6499,245489.0
2019-06-10 15:00:00,99.32,99.36,99.13,99.16,98201.0,90.6499,90.6864,90.4765,90.5039,98201.0
2019-06-10 15:30:00,99.17,99.27,99.05,99.17,344487.0,90.513,90.6043,90.4035,90.513,344487.0
2019-06-11 09:30:00,99.45,99.81,99.17,99.18,76011.0,90.7685,91.0971,90.513,90.5221,76011.0
2019-06-11 10:00:00,99.17,99.38,99.11,99.25,48698.0,90.513,90.7047,90.4582,90.586,48698.0
2019-06-11 10:30:00,99.25,99.25,98.96,99.05,28970.0,90.586,90.586,90.3213,90.4035,28970.0
2019-06-11 11:00:00,99.04,99.17,98.99,99.04,28972.0,90.3943,90.513,90.3487,90.3943,28972.0
2019-06-11 11:30:00,99.08,99.08,98.74,98.91,44274.0,90.4308,90.4308,90.1205,90.2757,44274.0
2019-06-11 12:00:00,98.88,98.88,98.35,98.41,75071.0,90.2483,90.2483,89.7646,89.8193,75071.0
2019-06-11 12:30:00,98.43,98.59,98.34,98.4,70695.0,89.8376,89.9836,89.7554,89.8102,70695.0
2019-06-11 13:00:00,98.37,98.56,98.36,98.51,47247.0,89.7828,89.9562,89.7737,89.9106,47247.0
2019-06-11 13:30:00,98.52,98.64,98.4,98.63,103858.0,89.9197,90.0293,89.8102,90.0201,103858.0
2019-06-11 14:00:00,98.6,98.67,98.58,98.62,94141.0,89.9927,90.0566,89.9745,90.011,94141.0
2019-06-11 14:30:00,98.61,98.62,98.42,98.52,47727.0,90.0019,90.011,89.8285,89.9197,47727.0
2019-06-11 15:00:00,98.5,98.52,98.34,98.4,53541.0,89.9015,89.9197,89.7554,89.8102,53541.0
2019-06-11 15:30:00,98.41,98.56,98.38,98.48,215891.0,89.8193,89.9562,89.792,89.8832,215891.0
2019-06-12 09:30:00,98.6,99.0,98.4,98.63,120726.0,89.9927,90.3578,89.8102,90.0201,120726.0
2019-06-12 10:00:00,98.66,98.66,98.2,98.2,45186.0,90.0475,90.0475,89.6277,89.6277,45186.0
2019-06-12 10:30:00,98.19,98.45,98.17,98.31,44471.0,89.6185,89.8558,89.6003,89.7281,44471.0
2019-06-12 11:00:00,98.3,98.33,98.19,98.21,46784.0,89.7189,89.7463,89.6185,89.6368,46784.0
2019-06-12 11:30:00,98.22,98.33,98.05,98.06,44703.0,89.6459,89.7463,89.4908,89.4999,44703.0
2019-06-12 12:00:00,98.04,98.15,97.98,98.09,50008.0,89.4816,89.582,89.4269,89.5273,50008.0
2019-06-12 12:30:00,98.09,98.26,97.99,98.17,102892.0,89.5273,89.6824,89.436,89.6003,102892.0
2019-06-12 13:00:00,98.16,98.19,98.01,98.13,55519.0,89.5912,89.6185,89.4543,89.5638,55519.0
2019-06-12 13:30:00,98.13,98.25,97.99,98.16,84693.0,89.5638,89.6733,89.436,89.5912,84693.0
2019-06-12 14:00:00,98.15,98.2,98.06,98.18,72264.0,89.582,89.6277,89.4999,89.6094,72264.0
2019-06-12 14:30:00,98.19,98.32,98.19,98.27,80635.0,89.6185,89.7372,89.6185,89.6916,80635.0
2019-06-12 15:00:00,98.27,98.3,97.99,98.03,224461.0,89.6916,89.7189,89.436,89.4725,224461.0
2019-06-12 15:30:00,98.02,98.19,97.92,98.19,223669.0,89.4634,89.6185,89.3721,89.6185,223669.0
2019-06-13 09:30:00,98.47,98.47,97.79,98.03,61018.0,89.8741,89.8741,89.2535,89.4725,61018.0
2019-06-13 10:00:00,98.03,98.1,97.85,98.0,83236.0,89.4725,89.5364,89.3082,89.4451,83236.0
2019-06-13 10:30:00,98.03,98.09,97.91,97.92,44316.0,89.4725,89.5273,89.363,89.3721,44316.0
2019-06-13 11:00:00,97.92,98.16,97.74,98.14,101067.0,89.3721,89.5912,89.2078,89.5729,101067.0
2019-06-13 11:30:00,98.15,98.39,98.15,98.32,81915.0,89.582,89.8011,89.582,89.7372,81915.0
2019-06-13 12:00:00,98.31,98.33,98.13,98.15,47597.0,89.7281,89.7463,89.5638,89.582,47597.0
2019-06-13 12:30:00,98.15,98.34,98.14,98.31,66193.0,89.582,89.7554,89.5729,89.7281,66193.0
2019-06-13 13:00:00,98.32,98.33,98.15,98.17,50396.0,89.7372,89.7463,89.582,89.6003,50396.0
2019-06-13 13:30:00,98.17,98.23,98.12,98.18,35718.0,89.6003,89.655,89.5547,89.6094,35718.0
2019-06-13 14:00:00,98.19,98.21,97.99,98.08,39434.0,89.6185,89.6368,89.436,89.5181,39434.0
2019-06-13 14:30:00,98.08,98.09,97.96,98.03,46306.0,89.5181,89.5273,89.4086,89.4725,46306.0
2019-06-13 15:00:00,98.04,98.05,97.76,97.79,49350.0,89.4816,89.4908,89.2261,89.2535,49350.0
2019-06-13 15:30:00,97.8,98.05,97.74,98.02,188513.0,89.2626,89.4908,89.2078,89.4634,188513.0
2019-06-14 09:30:00,98.04,98.12,97.82,97.96,60593.0,89.4816,89.5547,89.2808,89.4086,60593.0
2019-06-14 10:00:00,98.0,98.25,97.89,97.9,199089.0,89.4451,89.6733,89.3447,89.3539,199089.0
2019-06-14 10:30:00,97.93,98.01,97.86,98.0,121937.0,89.3812,89.4543,89.3173,89.4451,121937.0
2019-06-14 11:00:00,98.0,98.04,97.85,98.01,144852.0,89.4451,89.4816,89.3082,89.4543,144852.0
2019-06-14 11:30:00,98.0,98.25,97.96,98.03,151641.0,89.4451,89.6733,89.4086,89.4725,151641.0
2019-06-14 12:00:00,98.02,98.04,97.96,98.01,50044.0,89.4634,89.4816,89.4086,89.4543,50044.0
2019-06-14 12:30:00,98.02,98.12,98.0,98.09,68554.0,89.4634,89.5547,89.4451,89.5273,68554.0
2019-06-14 13:00:00,98.1,98.17,98.0,98.07,89921.0,89.5364,89.6003,89.4451,89.509,89921.0
2019-06-14 13:30:00,98.07,98.08,98.01,98.03,30923.0,89.509,89.5181,89.4543,89.4725,30923.0
2019-06-14 14:00:00,98.05,98.32,97.98,98.32,65598.0,89.4908,89.7372,89.4269,89.7372,65598.0
2019-06-14 14:30:00,98.29,98.29,98.19,98.21,66484.0,89.7098,89.7098,89.6185,89.6368,66484.0
2019-06-14 15:00:00,98.21,98.29,98.15,98.19,130808.0,89.6368,89.7098,89.582,89.6185,130808.0
2019-06-14 15:30:00,98.2,98.46,98.16,98.21,318747.0,89.6277,89.865,89.5912,89.6368,318747.0
2019-06-17 09:30:00,98.54,98.57,98.08,98.15,91212.0,89.938,89.9654,89.5181,89.582,91212.0
2019-06-17 10:00:00,98.17,98.23,98.02,98.17,55582.0,89.6003,89.655,89.4634,89.6003,55582.0
2019-06-17 10:30:00,98.19,98.27,97.93,98.01,41975.0,89.6185,89.6916,89.3812,89.4543,41975.0
2019-06-17 11:00:00,98.02,98.08,97.89,97.99,81151.0,89.4634,89.5181,89.3447,89.436,81151.0
2019-06-17 11:30:00,97.98,98.03,97.72,97.77,41389.0,89.4269,89.4725,89.1896,89.2352,41389.0
2019-06-17 12:00:00,97.74,97.9,97.66,97.7,99931.0,89.2078,89.3539,89.1348,89.1713,99931.0
2019-06-17 12:30:00,97.67,97.72,97.55,97.65,42769.0,89.1439,89.1896,89.0344,89.1257,42769.0
2019-06-17 13:00:00,97.65,97.76,97.62,97.68,34443.0,89.1257,89.2261,89.0983,89.1531,34443.0
2019-06-17 13:30:00,97.67,97.77,97.61,97.68,38307.0,89.1439,89.2352,89.0892,89.1531,38307.0
2019-06-17 14:00:00,97.68,97.75,97.56,97.61,44626.0,89.1531,89.217,89.0435,89.0892,44626.0
2019-06-17 14:30:00,97.63,97.66,97.47,97.51,38338.0,89.1074,89.1348,88.9614,88.9979,38338.0
2019-06-17 15:00:00,97.5,97.52,97.39,97.45,49263.0,88.9888,89.007,88.8884,88.9431,49263.0
2019-06-17 15:30:00,97.45,97.45,97.0,97.09,207284.0,88.9431,88.9431,88.5324,88.6146,207284.0
2019-06-18 09:30:00,97.13,97.46,96.54,96.86,129082.0,88.6511,88.9523,88.1126,88.4046,129082.0
2019-06-18 10:00:00,96.94,97.39,96.94,97.16,81337.0,88.4777,88.8884,88.4777,88.6785,81337.0
2019-06-18 10:30:00,97.13,97.5,97.09,97.37,141446.0,88.6511,88.9888,88.6146,88.8701,141446.0
2019-06-18 11:00:00,97.38,97.66,97.35,97.54,89988.0,88.8792,89.1348,88.8519,89.0253,89988.0
2019-06-18 11:30:00,97.53,97.6,97.41,97.47,91398.0,89.0162,89.08,88.9066,88.9614,91398.0
2019-06-18 12:00:00,97.46,97.54,97.33,97.49,54776.0,88.9523,89.0253,88.8336,88.9796,54776.0
2019-06-18 12:30:00,97.51,97.52,97.39,97.45,54770.0,88.9979,89.007,88.8884,88.9431,54770.0
2019-06-18 13:00:00,97.45,97.45,97.16,97.18,41876.0,88.9431,88.9431,88.6785,88.6967,41876.0
2019-06-18 13:30:00,97.17,97.22,97.09,97.1,174719.0,88.6876,88.7332,88.6146,88.6237,174719.0
2019-06-18 14:00:00,97.11,97.46,97.1,97.45,79930.0,88.6328,88.9523,88.6237,88.9431,79930.0
2019-06-18 14:30:00,97.45,97.52,97.27,97.34,53657.0,88.9431,89.007,88.7789,88.8427,53657.0
2019-06-18 15:00:00,97.31,97.4,97.29,97.35,98290.0,88.8154,88.8975,88.7971,88.8519,98290.0
2019-06-18 15:30:00,97.34,97.45,97.12,97.19,340063.0,88.8427,88.9431,88.6419,88.7058,340063.0
2019-06-19 09:30:00,97.18,97.83,97.03,97.65,171326.0,88.6967,89.29,88.5598,89.1257,171326.0
2019-06-19 10:00:00,97.67,97.78,97.57,97.58,88064.0,89.1439,89.2443,89.0527,89.0618,88064.0
2019-06-19 10:30:00,97.59,97.73,97.43,97.72,70007.0,89.0709,89.1987,88.9249,89.1896,70007.0
2019-06-19 11:00:00,97.71,97.88,97.68,97.74,114875.0,89.1804,89.3356,89.1531,89.2078,114875.0
2019-06-19 11:30:00,97.76,97.91,97.74,97.8,95582.0,89.2261,89.363,89.2078,89.2626,95582.0
2019-06-19 12:00:00,97.8,97.86,97.71,97.82,155371.0,89.2626,89.3173,89.1804,89.2808,155371.0
2019-06-19 12:30:00,97.83,97.91,97.81,97.86,50291.0,89.29,89.363,89.2717,89.3173,50291.0
2019-06-19 13:00:00,97.87,97.89,97.71,97.79,26689.0,89.3265,89.3447,89.1804,89.2535,26689.0
2019-06-19 13:30:00,97.8,97.85,97.67,97.79,49332.0,89.2626,89.3082,89.1439,89.2535,49332.0
2019-06-19 14:00:00,97.82,98.08,97.63,98.04,101735.0,89.2808,89.5181,89.1074,89.4816,101735.0
2019-06-19 14:30:00,98.04,98.23,98.0,98.05,68401.0,89.4816,89.655,89.4451,89.4908,68401.0
2019-06-19 15:00:00,98.08,98.17,97.99,98.06,105252.0,89.5181,89.6003,89.436,89.4999,105252.0
2019-06-19 15:30:00,98.08,98.15,97.79,97.9,337899.0,89.5181,89.582,89.2535,89.3539,337899.0
2019-06-20 09:30:00,98.43,98.6,98.17,98.24,111288.0,89.8376,89.9927,89.6003,89.6642,111288.0
2019-06-20 10:00:00,98.26,98.27,97.92,98.01,136193.0,89.6824,89.6916,89.3721,89.4543,136193.0
2019-06-20 10:30:00,98.0,98.03,97.68,97.69,96825.0,89.4451,89.4725,89.1531,89.1622,96825.0
2019-06-20 11:00:00,97.7,97.74,97.41,97.45,92949.0,89.1713,89.2078,88.9066,88.9431,92949.0
2019-06-20 11:30:00,97.46,97.55,97.34,97.38,46409.0,88.9523,89.0344,88.8427,88.8792,46409.0
2019-06-20 12:00:00,97.4,97.42,96.89,97.1,66227.0,88.8975,88.9158,88.432,88.6237,66227.0
2019-06-20 12:30:00,97.1,97.11,96.95,97.03,105424.0,88.6237,88.6328,88.4868,88.5598,105424.0
2019-06-20 13:00:00,97.04,97.17,96.95,97.0,185697.0,88.5689,88.6876,88.4868,88.5324,185697.0
2019-06-20 13:30:00,97.0,97.11,96.96,97.01,143360.0,88.5324,88.6328,88.4959,88.5415,143360.0
2019-06-20 14:00:00,97.0,97.04,96.89,96.95,122144.0,88.5324,88.5689,88.432,88.4868,122144.0
2019-06-20 14:30:00,96.96,97.59,96.96,97.59,144586.0,88.4959,89.0709,88.4959,89.0709,144586.0
2019-06-20 15:00:00,97.57,97.78,97.42,97.65,202761.0,89.0527,89.2443,88.9158,89.1257,202761.0
2019-06-20 15:30:00,97.66,97.76,97.45,97.47,473390.0,89.1348,89.2261,88.9431,88.9614,473390.0
2019-06-21 09:30:00,97.2,97.84,97.2,97.45,424140.0,88.715,89.2991,88.715,88.9431,424140.0
2019-06-21 10:00:00,97.47,97.6,97.37,97.46,65823.0,88.9614,89.08,88.8701,88.9523,65823.0
2019-06-21 10:30:00,97.45,97.49,97.34,97.41,77258.0,88.9431,88.9796,88.8427,88.9066,77258.0
2019-06-21 11:00:00,97.42,97.6,97.35,97.36,114037.0,88.9158,89.08,88.8519,88.861,114037.0
2019-06-21 11:30:00,97.36,97.58,97.34,97.56,93516.0,88.861,89.0618,88.8427,89.0435,93516.0
2019-06-21 12:00:00,97.56,97.75,97.55,97.57,98730.0,89.0435,89.217,89.0344,89.0527,98730.0
2019-06-21 12:30:00,97.57,97.6,97.49,97.55,61386.0,89.0527,89.08,88.9796,89.0344,61386.0
2019-06-21 13:00:00,97.55,97.57,97.46,97.53,61344.0,89.0344,89.0527,88.9523,89.0162,61344.0
2019-06-21 13:30:00,97.54,97.61,97.51,97.61,60564.0,89.0253,89.0892,88.9979,89.0892,60564.0
2019-06-21 14:00:00,97.61,97.63,97.38,97.47,75238.0,89.0892,89.1074,88.8792,88.9614,75238.0
2019-06-21 14:30:00,97.46,97.68,97.45,97.68,83349.0,88.9523,89.1531,88.9431,89.1531,83349.0
2019-06-21 15:00:00,97.68,97.75,97.48,97.63,94103.0,89.1531,89.217,88.9705,89.1074,94103.0
2019-06-21 15:30:00,97.64,97.7,97.02,97.03,506876.0,89.1166,89.1713,88.5507,88.5598,506876.0
2019-06-24 09:30:00,97.15,97.93,97.13,97.57,66125.0,88.6693,89.3812,88.6511,89.0527,66125.0
2019-06-24 10:00:00,97.52,97.77,97.41,97.65,38444.0,89.007,89.2352,88.9066,89.1257,38444.0
2019-06-24 10:30:00,97.67,97.82,97.6,97.68,49528.0,89.1439,89.2808,89.08,89.1531,49528.0
2019-06-24 11:00:00,97.7,98.02,97.7,97.97,74789.0,89.1713,89.4634,89.1713,89.4177,74789.0
2019-06-24 11:30:00,97.96,97.98,97.84,97.98,36272.0,89.4086,89.4269,89.2991,89.4269,36272.0
2019-06-24 12:00:00,97.99,98.17,97.99,98.14,42658.0,89.436,89.6003,89.436,89.5729,42658.0
2019-06-24 12:30:00,98.14,98.22,98.1,98.15,34353.0,89.5729,89.6459,89.5364,89.582,34353.0
2019-06-24 13:00:00,98.16,98.31,98.14,98.26,51027.0,89.5912,89.7281,89.5729,89.6824,51027.0
2019-06-24 13:30:00,98.27,98.44,98.26,98.41,78042.0,89.6916,89.8467,89.6824,89.8193,78042.0
2019-06-24 14:00:00,98.41,98.47,98.23,98.29,43322.0,89.8193,89.8741,89.655,89.7098,43322.0
2019-06-24 14:30:00,98.28,98.33,98.21,98.3,48482.0,89.7007,89.7463,89.6368,89.7189,48482.0
2019-06-24 15:00:00,98.32,98.4,98.23,98.31,58517.0,89.7372,89.8102,89.655,89.7281,58517.0
2019-06-24 15:30:00,98.33,98.34,98.03,98.1,245049.0,89.7463,89.7554,89.4725,89.5364,245049.0
2019-06-25 09:30:00,98.21,99.07,98.07,98.84,261633.0,89.6368,90.4217,89.509,90.2118,261633.0
2019-06-25 10:00:00,98.87,99.04,98.69,98.83,120064.0,90.2392,90.3943,90.0749,90.2027,120064.0
2019-06-25 10:30:00,98.8,99.13,98.8,99.07,119410.0,90.1753,90.4765,90.1753,90.4217,119410.0
2019-06-25 11:00:00,99.11,99.37,98.93,99.3,71387.0,90.4582,90.6955,90.2939,90.6316,71387.0
2019-06-25 11:30:00,99.3,99.33,99.16,99.25,44683.0,90.6316,90.659,90.5039,90.586,44683.0
2019-06-25 12:00:00,99.25,99.25,99.05,99.12,52817.0,90.586,90.586,90.4035,90.4674,52817.0
2019-06-25 12:30:00,99.14,99.2,98.97,99.09,38508.0,90.4856,90.5404,90.3305,90.44,38508.0
2019-06-25 13:00:00,99.09,99.09,98.92,99.08,46268.0,90.44,90.44,90.2848,90.4308,46268.0
2019-06-25 13:30:00,99.06,99.2,99.02,99.07,40040.0,90.4126,90.5404,90.3761,90.4217,40040.0
2019-06-25 14:00:00,99.09,99.23,99.01,99.05,130099.0,90.44,90.5678,90.367,90.4035,130099.0
2019-06-25 14:30:00,99.05,99.11,98.86,99.11,51456.0,90.4035,90.4582,90.2301,90.4582,51456.0
2019-06-25 15:00:00,99.14,99.16,98.96,99.02,77796.0,90.4856,90.5039,90.3213,90.3761,77796.0
2019-06-25 15:30:00,99.03,99.04,98.62,98.62,293586.0,90.3852,90.3943,90.011,90.011,293586.0
2019-06-26 09:30:00,98.69,98.99,98.54,98.92,103577.0,90.0749,90.3487,89.938,90.2848,103577.0
2019-06-26 10:00:00,98.94,99.01,98.59,98.7,79844.0,90.3031,90.367,89.9836,90.084,79844.0
2019-06-26 10:30:00,98.7,98.83,98.59,98.74,53358.0,90.084,90.2027,89.9836,90.1205,53358.0
2019-06-26 11:00:00,98.73,98.88,98.52,98.59,68160.0,90.1114,90.2483,89.9197,89.9836,68160.0
2019-06-26 11:30:00,98.59,98.61,98.37,98.5,57039.0,89.9836,90.0019,89.7828,89.9015,57039.0
2019-06-26 12:00:00,98.52,98.54,98.27,98.29,47006.0,89.9197,89.938,89.6916,89.7098,47006.0
2019-06-26 12:30:00,98.28,98.37,98.08,98.16,62436.0,89.7007,89.7828,89.5181,89.5912,62436.0
2019-06-26 13:00:00,98.16,98.16,97.83,97.89,47907.0,89.5912,89.5912,89.29,89.3447,47907.0
2019-06-26 13:30:00,97.88,97.99,97.81,97.82,95469.0,89.3356,89.436,89.2717,89.2808,95469.0
2019-06-26 14:00:00,97.82,98.0,97.82,98.0,94473.0,89.2808,89.4451,89.2808,89.4451,94473.0
2019-06-26 14:30:00,98.0,98.0,97.73,97.82,87377.0,89.4451,89.4451,89.1987,89.2808,87377.0
2019-06-26 15:00:00,97.82,97.96,97.74,97.74,96280.0,89.2808,89.4086,89.2078,89.2078,96280.0
2019-06-26 15:30:00,97.73,97.94,97.57,97.59,259237.0,89.1987,89.3904,89.0527,89.0709,259237.0
2019-06-27 09:30:00,98.05,98.17,97.78,97.97,52502.0,89.4908,89.6003,89.2443,89.4177,52502.0
2019-06-27 10:00:00,97.98,98.0,97.68,97.83,32967.0,89.4269,89.4451,89.1531,89.29,32967.0
2019-06-27 10:30:00,97.84,98.03,97.84,97.92,22229.0,89.2991,89.4725,89.2991,89.3721,22229.0
2019-06-27 11:00:00,97.93,97.96,97.75,97.91,54525.0,89.3812,89.4086,89.217,89.363,54525.0
2019-06-27 11:30:00,97.88,98.17,97.84,98.13,38293.0,89.3356,89.6003,89.2991,89.5638,38293.0
2019-06-27 12:00:00,98.13,98.37,98.11,98.32,40385.0,89.5638,89.7828,89.5455,89.7372,40385.0
2019-06-27 12:30:00,98.31,98.59,98.31,98.54,50392.0,89.7281,89.9836,89.7281,89.938,50392.0
2019-06-27 13:00:00,98.54,98.75,98.53,98.73,46044.0,89.938,90.1297,89.9289,90.1114,46044.0
2019-06-27 13:30:00,98.73,98.81,98.62,98.63,38251.0,90.1114,90.1844,90.011,90.0201,38251.0
2019-06-27 14:00:00,98.62,98.87,98.58,98.79,38924.0,90.011,90.2392,89.9745,90.1662,38924.0
2019-06-27 14:30:00,98.8,98.9,98.78,98.81,42845.0,90.1753,90.2666,90.157,90.1844,42845.0
2019-06-27 15:00:00,98.81,99.06,98.81,99.04,76806.0,90.1844,90.4126,90.1844,90.3943,76806.0
2019-06-27 15:30:00,99.03,99.46,98.97,99.26,380218.0,90.3852,90.7777,90.3305,90.5951,380218.0
2019-06-28 09:30:00,99.63,99.99,98.74,98.97,75419.0,90.9328,91.2614,90.1205,90.3305,75419.0
2019-06-28 10:00:00,98.95,99.08,98.76,98.83,75549.0,90.3122,90.4308,90.1388,90.2027,75549.0
2019-06-28 10:30:00,98.84,99.01,98.82,98.9,48232.0,90.2118,90.367,90.1935,90.2666,48232.0
2019-06-28 11:00:00,98.89,99.11,98.78,99.03,45236.0,90.2574,90.4582,90.157,90.3852,45236.0
2019-06-28 11:30:00,99.03,99.15,98.96,99.08,45997.0,90.3852,90.4947,90.3213,90.4308,45997.0
2019-06-28 12:00:00,99.09,99.36,99.05,99.29,40461.0,90.44,90.6864,90.4035,90.6225,40461.0
2019-06-28 12:30:00,99.3,99.34,99.19,99.28,54325.0,90.6316,90.6682,90.5312,90.6134,54325.0
2019-06-28 13:00:00,99.28,99.4,99.28,99.39,36731.0,90.6134,90.7229,90.6134,90.7138,36731.0
2019-06-28 13:30:00,99.4,99.48,99.33,99.4,36828.0,90.7229,90.7959,90.659,90.7229,36828.0
2019-06-28 14:00:00,99.4,99.54,99.38,99.49,53690.0,90.7229,90.8507,90.7047,90.8051,53690.0
2019-06-28 14:30:00,99.5,99.66,99.48,99.66,64644.0,90.8142,90.9602,90.7959,90.9602,64644.0
2019-06-28 15:00:00,99.65,99.65,99.54,99.6,74869.0,90.9511,90.9511,90.8507,90.9055,74869.0
2019-06-28 15:30:00,99.6,99.85,99.52,99.66,438322.0,90.9055,91.1336,90.8324,90.9602,438322.0
2019-07-01 09:30:00,100.37,100.7,99.96,100.06,232266.0,91.6082,91.9094,91.234,91.3253,232266.0
2019-07-01 10:00:00,100.17,100.51,100.12,100.4,55382.0,91.4257,91.736,91.3801,91.6356,55382.0
2019-07-01 10:30:00,100.41,100.5,100.21,100.22,114894.0,91.6447,91.7269,91.4622,91.4713,114894.0
2019-07-01 11:00:00,100.26,100.42,100.12,100.14,53853.0,91.5078,91.6539,91.3801,91.3983,53853.0
2019-07-01 11:30:00,100.19,100.36,100.17,100.23,97169.0,91.444,91.5991,91.4257,91.4805,97169.0
2019-07-01 12:00:00,100.26,100.35,100.23,100.29,39655.0,91.5078,91.59,91.4805,91.5352,39655.0
2019-07-01 12:30:00,100.29,100.35,100.15,100.16,46969.0,91.5352,91.59,91.4074,91.4166,46969.0
2019-07-01 13:00:00,100.18,100.37,100.14,100.37,45606.0,91.4348,91.6082,91.3983,91.6082,45606.0
2019-07-01 13:30:00,100.36,100.46,100.32,100.45,25781.0,91.5991,91.6904,91.5626,91.6813,25781.0
2019-07-01 14:00:00,100.43,100.5,100.33,100.33,52026.0,91.663,91.7269,91.5717,91.5717,52026.0
2019-07-01 14:30:00,100.33,100.46,100.27,100.35,37599.0,91.5717,91.6904,91.517,91.59,37599.0
2019-07-01 15:00:00,100.35,100.77,100.35,100.73,55544.0,91.59,91.9733,91.59,91.9368,55544.0
2019-07-01 15:30:00,100.73,100.9,100.67,100.84,172251.0,91.9368,92.092,91.882,92.0372,172251.0
2019-07-02 09:30:00,100.9,101.25,100.71,100.77,75107.0,92.092,92.4114,91.9186,91.9733,75107.0
2019-07-02 10:00:00,100.76,101.42,100.76,101.35,46363.0,91.9642,92.5666,91.9642,92.5027,46363.0
2019-07-02 10:30:00,101.37,101.38,101.21,101.26,38890.0,92.5209,92.5301,92.3749,92.4205,38890.0
2019-07-02 11:00:00,101.26,101.42,101.23,101.38,50149.0,92.4205,92.5666,92.3932,92.5301,50149.0
2019-07-02 11:30:00,101.38,101.4,101.1,101.37,43265.0,92.5301,92.5483,92.2745,92.5209,43265.0
2019-07-02 12:00:00,101.37,101.42,101.16,101.27,68136.0,92.5209,92.5666,92.3293,92.4297,68136.0
2019-07-02 12:30:00,101.27,101.32,101.13,101.26,47114.0,92.4297,92.4753,92.3019,92.4205,47114.0
2019-07-02 13:00:00,101.25,101.48,101.23,101.48,28959.0,92.4114,92.6213,92.3932,92.6213,28959.0
2019-07-02 13:30:00,101.48,101.59,101.44,101.5,29105.0,92.6213,92.7217,92.5848,92.6396,29105.0
2019-07-02 14:00:00,101.51,101.71,101.4,101.7,60002.0,92.6487,92.8313,92.5483,92.8221,60002.0
2019-07-02 14:30:00,101.71,101.76,101.44,101.51,48225.0,92.8313,92.8769,92.5848,92.6487,48225.0
2019-07-02 15:00:00,101.51,101.66,101.45,101.56,56083.0,92.6487,92.7856,92.594,92.6944,56083.0
2019-07-02 15:30:00,101.56,102.06,101.56,102.06,307283.0,92.6944,93.1507,92.6944,93.1507,307283.0
2019-07-03 09:30:00,102.23,102.6,102.13,102.15,77893.0,93.3059,93.6436,93.2146,93.2329,77893.0
2019-07-03 10:00:00,102.16,102.5,102.07,102.38,112584.0,93.242,93.5523,93.1598,93.4428,112584.0
2019-07-03 10:30:00,102.36,102.59,102.25,102.56,61442.0,93.4245,93.6344,93.3241,93.6071,61442.0
2019-07-03 11:00:00,102.56,102.66,102.39,102.49,102331.0,93.6071,93.6983,93.4519,93.5432,102331.0
2019-07-03 11:30:00,102.49,102.68,102.46,102.54,94422.0,93.5432,93.7166,93.5158,93.5888,94422.0
2019-07-03 12:00:00,102.55,102.67,102.49,102.59,55439.0,93.5979,93.7075,93.5432,93.6344,55439.0
2019-07-03 12:30:00,102.59,102.95,102.48,102.91,170974.0,93.6344,93.963,93.534,93.9265,170974.0
2019-07-05 09:30:00,102.78,102.88,101.54,101.62,74047.0,93.8079,93.8991,92.6761,92.7491,74047.0
2019-07-05 10:00:00,101.6,101.81,101.59,101.63,134499.0,92.7309,92.9225,92.7217,92.7582,134499.0
2019-07-05 10:30:00,101.63,101.73,101.45,101.65,75185.0,92.7582,92.8495,92.594,92.7765,75185.0
2019-07-05 11:00:00,101.66,101.87,101.46,101.87,51122.0,92.7856,92.9773,92.6031,92.9773,51122.0
2019-07-05 11:30:00,101.86,101.92,101.66,101.91,30435.0,92.9682,93.0229,92.7856,93.0138,30435.0
2019-07-05 12:00:00,101.91,102.09,101.81,102.01,53639.0,93.0138,93.1781,92.9225,93.1051,53639.0
2019-07-05 12:30:00,102.01,102.39,101.98,102.37,37868.0,93.1051,93.4519,93.0777,93.4336,37868.0
2019-07-05 13:00:00,102.36,102.48,102.26,102.42,44981.0,93.4245,93.534,93.3333,93.4793,44981.0
2019-07-05 13:30:00,102.43,102.54,102.34,102.37,42077.0,93.4884,93.5888,93.4063,93.4336,42077.0
2019-07-05 14:00:00,102.37,102.44,102.33,102.43,27521.0,93.4336,93.4975,93.3971,93.4884,27521.0
2019-07-05 14:30:00,102.43,102.69,102.43,102.62,44296.0,93.4884,93.7257,93.4884,93.6618,44296.0
2019-07-05 15:00:00,102.6,102.69,102.39,102.69,50017.0,93.6436,93.7257,93.4519,93.7257,50017.0
2019-07-05 15:30:00,102.7,102.8,102.45,102.76,309455.0,93.7348,93.8261,93.5067,93.7896,309455.0
2019-07-08 09:30:00,102.26,102.67,102.07,102.46,54760.0,93.3333,93.7075,93.1598,93.5158,54760.0
2019-07-08 10:00:00,102.47,102.74,102.45,102.54,46781.0,93.5249,93.7714,93.5067,93.5888,46781.0
2019-07-08 10:30:00,102.52,102.66,102.48,102.65,36756.0,93.5706,93.6983,93.534,93.6892,36756.0
2019-07-08 11:00:00,102.66,102.7,102.57,102.61,30684.0,93.6983,93.7348,93.6162,93.6527,30684.0
2019-07-08 11:30:00,102.62,102.65,102.5,102.53,53286.0,93.6618,93.6892,93.5523,93.5797,53286.0
2019-07-08 12:00:00,102.55,102.61,102.45,102.49,43557.0,93.5979,93.6527,93.5067,93.5432,43557.0
2019-07-08 12:30:00,102.48,102.55,102.36,102.42,36440.0,93.534,93.5979,93.4245,93.4793,36440.0
2019-07-08 13:00:00,102.41,102.58,102.4,102.55,28524.0,93.4702,93.6253,93.461,93.5979,28524.0
2019-07-08 13:30:00,102.56,102.61,102.28,102.29,89950.0,93.6071,93.6527,93.3515,93.3606,89950.0
2019-07-08 14:00:00,102.28,102.3,102.05,102.18,57226.0,93.3515,93.3698,93.1416,93.2602,57226.0
2019-07-08 14:30:00,102.18,102.21,101.97,102.0,53347.0,93.2602,93.2876,93.0686,93.0959,53347.0
2019-07-08 15:00:00,102.0,102.02,101.78,101.87,130673.0,93.0959,93.1142,92.8952,92.9773,130673.0
2019-07-08 15:30:00,101.87,102.05,101.86,102.01,191053.0,92.9773,93.1416,92.9682,93.1051,191053.0
2019-07-09 09:30:00,101.54,101.63,101.11,101.21,104924.0,92.6761,92.7582,92.2836,92.3749,104924.0
2019-07-09 10:00:00,101.21,101.39,101.13,101.21,88830.0,92.3749,92.5392,92.3019,92.3749,88830.0
2019-07-09 10:30:00,101.24,101.62,101.18,101.58,43590.0,92.4023,92.7491,92.3475,92.7126,43590.0
2019-07-09 11:00:00,101.56,101.9,101.55,101.77,58364.0,92.6944,93.0047,92.6852,92.886,58364.0
2019-07-09 11:30:00,101.76,101.82,101.45,101.47,53328.0,92.8769,92.9317,92.594,92.6122,53328.0
2019-07-09 12:00:00,101.47,101.52,101.3,101.39,51000.0,92.6122,92.6578,92.4571,92.5392,51000.0
2019-07-09 12:30:00,101.41,101.52,101.35,101.45,51852.0,92.5575,92.6578,92.5027,92.594,51852.0
2019-07-09 13:00:00,101.45,101.5,101.31,101.42,52261.0,92.594,92.6396,92.4662,92.5666,52261.0
2019-07-09 13:30:00,101.42,101.44,101.35,101.41,26474.0,92.5666,92.5848,92.5027,92.5575,26474.0
2019-07-09 14:00:00,101.41,101.58,101.37,101.58,41240.0,92.5575,92.7126,92.5209,92.7126,41240.0
2019-07-09 14:30:00,101.58,101.61,101.48,101.6,45111.0,92.7126,92.74,92.6213,92.7309,45111.0
2019-07-09 15:00:00,101.58,101.75,101.48,101.49,89952.0,92.7126,92.8678,92.6213,92.6305,89952.0
2019-07-09 15:30:00,101.49,102.03,101.49,102.01,226314.0,92.6305,93.1233,92.6305,93.1051,226314.0
2019-07-10 09:30:00,101.64,101.8,101.02,101.59,66784.0,93.1825,93.3291,92.614,93.1366,66784.0
2019-07-10 10:00:00,101.62,102.18,101.58,102.06,52739.0,93.1641,93.6775,93.1274,93.5675,52739.0
2019-07-10 10:30:00,102.02,102.06,101.77,101.88,38788.0,93.5308,93.5675,93.3016,93.4025,38788.0
2019-07-10 11:00:00,101.86,101.86,101.55,101.59,30051.0,93.3841,93.3841,93.0999,93.1366,30051.0
2019-07-10 11:30:00,101.61,101.82,101.6,101.68,47308.0,93.1549,93.3475,93.1458,93.2191,47308.0
2019-07-10 12:00:00,101.69,101.74,101.56,101.6,49510.0,93.2283,93.2741,93.1091,93.1458,49510.0
2019-07-10 12:30:00,101.59,101.68,101.44,101.61,20683.0,93.1366,93.2191,92.9991,93.1549,20683.0
2019-07-10 13:00:00,101.64,101.74,101.61,101.66,33702.0,93.1825,93.2741,93.1549,93.2008,33702.0
2019-07-10 13:30:00,101.65,101.77,101.63,101.7,22007.0,93.1916,93.3016,93.1733,93.2375,22007.0
2019-07-10 14:00:00,101.71,101.8,101.53,101.54,27577.0,93.2466,93.3291,93.0816,93.0908,27577.0
2019-07-10 14:30:00,101.54,101.59,101.43,101.55,47039.0,93.0908,93.1366,92.9899,93.0999,47039.0
2019-07-10 15:00:00,101.54,101.58,101.34,101.47,49397.0,93.0908,93.1274,92.9074,93.0266,49397.0
2019-07-10 15:30:00,101.48,101.73,101.47,101.69,159487.0,93.0358,93.265,93.0266,93.2283,159487.0
2019-07-11 09:30:00,101.61,101.71,101.31,101.59,55640.0,93.1549,93.2466,92.8799,93.1366,55640.0
2019-07-11 10:00:00,101.59,101.68,101.48,101.65,40696.0,93.1366,93.2191,93.0358,93.1916,40696.0
2019-07-11 10:30:00,101.65,101.86,101.6,101.79,34752.0,93.1916,93.3841,93.1458,93.32,34752.0
2019-07-11 11:00:00,101.79,101.89,101.71,101.84,43954.0,93.32,93.4116,93.2466,93.3658,43954.0
2019-07-11 11:30:00,101.85,101.85,101.7,101.75,37020.0,93.375,93.375,93.2375,93.2833,37020.0
2019-07-11 12:00:00,101.75,101.75,101.63,101.65,25255.0,93.2833,93.2833,93.1733,93.1916,25255.0
2019-07-11 12:30:00,101.64,101.66,101.52,101.55,28339.0,93.1825,93.2008,93.0724,93.0999,28339.0
2019-07-11 13:00:00,101.55,101.56,101.3,101.33,39766.0,93.0999,93.1091,92.8707,92.8982,39766.0
2019-07-11 13:30:00,101.33,101.37,101.18,101.37,49181.0,92.8982,92.9349,92.7607,92.9349,49181.0
2019-07-11 14:00:00,101.36,101.38,101.29,101.36,42578.0,92.9257,92.9441,92.8616,92.9257,42578.0
2019-07-11 14:30:00,101.36,101.5,101.34,101.5,29432.0,92.9257,93.0541,92.9074,93.0541,29432.0
2019-07-11 15:00:00,101.49,101.72,101.43,101.7,32278.0,93.0449,93.2558,92.9899,93.2375,32278.0
2019-07-11 15:30:00,101.69,101.99,101.67,101.93,162280.0,93.2283,93.5033,93.21,93.4483,162280.0
2019-07-12 09:30:00,102.19,102.44,102.04,102.33,69853.0,93.6867,93.9159,93.5492,93.815,69853.0
2019-07-12 10:00:00,102.35,102.42,102.12,102.18,55252.0,93.8334,93.8975,93.6225,93.6775,55252.0
2019-07-12 10:30:00,102.18,102.24,101.96,102.09,37602.0,93.6775,93.7325,93.4758,93.595,37602.0
2019-07-12 11:00:00,102.11,102.29,102.07,102.22,55329.0,93.6133,93.7784,93.5767,93.7142,55329.0
2019-07-12 11:30:00,102.23,102.3,102.19,102.25,22499.0,93.7234,93.7875,93.6867,93.7417,22499.0
2019-07-12 12:00:00,102.27,102.33,102.23,102.3,43102.0,93.76,93.815,93.7234,93.7875,43102.0
2019-07-12 12:30:00,102.29,102.42,102.26,102.42,30343.0,93.7784,93.8975,93.7509,93.8975,30343.0
2019-07-12 13:00:00,102.42,102.42,102.27,102.29,37911.0,93.8975,93.8975,93.76,93.7784,37911.0
2019-07-12 13:30:00,102.29,102.41,102.24,102.37,53868.0,93.7784,93.8884,93.7325,93.8517,53868.0
2019-07-12 14:00:00,102.36,102.44,102.31,102.39,34412.0,93.8425,93.9159,93.7967,93.87,34412.0
2019-07-12 14:30:00,102.39,102.53,102.38,102.46,31132.0,93.87,93.9984,93.8609,93.9342,31132.0
2019-07-12 15:00:00,102.47,102.55,102.45,102.48,32407.0,93.9434,94.0167,93.9251,93.9526,32407.0
2019-07-12 15:30:00,102.48,102.82,102.47,102.79,111211.0,93.9526,94.2643,93.9434,94.2368,111211.0
2019-07-15 09:30:00,103.0,103.13,102.71,103.05,57023.0,94.4293,94.5485,94.1634,94.4751,57023.0
2019-07-15 10:00:00,103.01,103.16,102.95,102.95,57531.0,94.4385,94.576,94.3834,94.3834,57531.0
2019-07-15 10:30:00,102.97,103.01,102.74,102.9,49233.0,94.4018,94.4385,94.1909,94.3376,49233.0
2019-07-15 11:00:00,102.9,102.99,102.85,102.93,38827.0,94.3376,94.4201,94.2918,94.3651,38827.0
2019-07-15 11:30:00,102.91,102.92,102.69,102.74,52114.0,94.3468,94.3559,94.1451,94.1909,52114.0
2019-07-15 12:00:00,102.75,102.77,102.61,102.74,42230.0,94.2001,94.2184,94.0717,94.1909,42230.0
2019-07-15 12:30:00,102.75,102.87,102.74,102.83,22177.0,94.2001,94.3101,94.1909,94.2734,22177.0
2019-07-15 13:00:00,102.81,102.86,102.74,102.8,17930.0,94.2551,94.3009,94.1909,94.2459,17930.0
2019-07-15 13:30:00,102.8,102.96,102.78,102.87,23327.0,94.2459,94.3926,94.2276,94.3101,23327.0
2019-07-15 14:00:00,102.87,103.05,102.87,102.96,29903.0,94.3101,94.4751,94.3101,94.3926,29903.0
2019-07-15 14:30:00,102.96,103.0,102.81,102.89,28050.0,94.3926,94.4293,94.2551,94.3284,28050.0
2019-07-15 15:00:00,102.9,102.93,102.74,102.86,82025.0,94.3376,94.3651,94.1909,94.3009,82025.0
2019-07-15 15:30:00,102.86,103.02,102.84,103.02,141103.0,94.3009,94.4476,94.2826,94.4476,141103.0
2019-07-16 09:30:00,103.22,103.36,102.75,103.07,89985.0,94.631,94.7593,94.2001,94.4935,89985.0
2019-07-16 10:00:00,103.05,103.19,102.99,103.09,36586.0,94.4751,94.6035,94.4201,94.5118,36586.0
2019-07-16 10:30:00,103.03,103.08,102.96,103.01,37239.0,94.4568,94.5026,94.3926,94.4385,37239.0
2019-07-16 11:00:00,103.02,103.03,102.83,102.84,74851.0,94.4476,94.4568,94.2734,94.2826,74851.0
2019-07-16 11:30:00,102.85,102.9,102.49,102.51,30229.0,94.2918,94.3376,93.9617,93.9801,30229.0
2019-07-16 12:00:00,102.51,102.72,102.48,102.58,32862.0,93.9801,94.1726,93.9526,94.0442,32862.0
2019-07-16 12:30:00,102.59,102.74,102.52,102.71,26063.0,94.0534,94.1909,93.9892,94.1634,26063.0
2019-07-16 13:00:00,102.72,102.82,102.7,102.72,39833.0,94.1726,94.2643,94.1542,94.1726,39833.0
2019-07-16 13:30:00,102.71,102.74,102.61,102.63,38471.0,94.1634,94.1909,94.0717,94.0901,38471.0
2019-07-16 14:00:00,102.64,102.69,102.46,102.51,34426.0,94.0992,94.1451,93.9342,93.9801,34426.0
2019-07-16 14:30:00,102.52,102.59,102.47,102.51,29723.0,93.9892,94.0534,93.9434,93.9801,29723.0
2019-07-16 15:00:00,102.5,102.74,102.5,102.61,108815.0,93.9709,94.1909,93.9709,94.0717,108815.0
2019-07-16 15:30:00,102.6,102.71,102.56,102.59,169205.0,94.0626,94.1634,94.0259,94.0534,169205.0
2019-07-17 09:30:00,102.2,103.08,101.94,102.03,69003.0,93.6959,94.5026,93.4575,93.54,69003.0
2019-07-17 10:00:00,101.97,102.14,101.8,101.95,81413.0,93.485,93.6408,93.3291,93.4667,81413.0
2019-07-17 10:30:00,101.92,101.93,101.53,101.69,62921.0,93.4392,93.4483,93.0816,93.2283,62921.0
2019-07-17 11:00:00,101.69,101.85,101.67,101.71,38731.0,93.2283,93.375,93.21,93.2466,38731.0
2019-07-17 11:30:00,101.71,101.91,101.71,101.83,29321.0,93.2466,93.43,93.2466,93.3566,29321.0
2019-07-17 12:00:00,101.84,101.89,101.76,101.84,30291.0,93.3658,93.4116,93.2925,93.3658,30291.0
2019-07-17 12:30:00,101.85,101.9,101.72,101.8,34400.0,93.375,93.4208,93.2558,93.3291,34400.0
2019-07-17 13:00:00,101.79,101.87,101.71,101.81,26040.0,93.32,93.3933,93.2466,93.3383,26040.0
2019-07-17 13:30:00,101.82,101.88,101.56,101.59,83148.0,93.3475,93.4025,93.1091,93.1366,83148.0
2019-07-17 14:00:00,101.6,101.6,101.27,101.32,37500.0,93.1458,93.1458,92.8432,92.8891,37500.0
2019-07-17 14:30:00,101.31,101.35,101.18,101.25,35108.0,92.8799,92.9166,92.7607,92.8249,35108.0
2019-07-17 15:00:00,101.26,101.39,101.13,101.33,58889.0,92.8341,92.9533,92.7149,92.8982,58889.0
2019-07-17 15:30:00,101.33,101.5,101.13,101.16,275162.0,92.8982,93.0541,92.7149,92.7424,275162.0
2019-07-18 09:30:00,101.22,101.42,100.91,100.94,46486.0,92.7974,92.9808,92.5132,92.5407,46486.0
2019-07-18 10:00:00,100.96,101.15,100.87,101.1,50918.0,92.559,92.7332,92.4765,92.6874,50918.0
2019-07-18 10:30:00,101.11,101.28,101.11,101.28,46776.0,92.6966,92.8524,92.6966,92.8524,46776.0
2019-07-18 11:00:00,101.3,101.3,101.12,101.16,48034.0,92.8707,92.8707,92.7057,92.7424,48034.0
2019-07-18 11:30:00,101.16,101.16,100.98,101.0,41229.0,92.7424,92.7424,92.5774,92.5957,41229.0
2019-07-18 12:00:00,101.01,101.23,100.99,101.22,49349.0,92.6049,92.8066,92.5865,92.7974,49349.0
2019-07-18 12:30:00,101.24,101.36,101.2,101.3,49930.0,92.8157,92.9257,92.7791,92.8707,49930.0
2019-07-18 13:00:00,101.3,101.43,101.3,101.33,48025.0,92.8707,92.9899,92.8707,92.8982,48025.0
2019-07-18 13:30:00,101.33,101.35,101.2,101.26,39257.0,92.8982,92.9166,92.7791,92.8341,39257.0
2019-07-18 14:00:00,101.25,101.55,101.23,101.51,44391.0,92.8249,93.0999,92.8066,93.0633,44391.0
2019-07-18 14:30:00,101.51,101.62,101.46,101.6,46055.0,93.0633,93.1641,93.0174,93.1458,46055.0
2019-07-18 15:00:00,101.59,101.74,101.49,101.56,64988.0,93.1366,93.2741,93.0449,93.1091,64988.0
2019-07-18 15:30:00,101.55,101.65,101.48,101.56,152272.0,93.0999,93.1916,93.0358,93.1091,152272.0
2019-07-19 09:30:00,101.92,101.92,101.41,101.63,115116.0,93.4392,93.4392,92.9716,93.1733,115116.0
2019-07-19 10:00:00,101.61,101.65,101.27,101.35,58724.0,93.1549,93.1916,92.8432,92.9166,58724.0
2019-07-19 10:30:00,101.33,101.39,100.97,101.08,53308.0,92.8982,92.9533,92.5682,92.669,53308.0
2019-07-19 11:00:00,101.07,101.22,100.99,101.12,55177.0,92.6599,92.7974,92.5865,92.7057,55177.0
2019-07-19 11:30:00,101.13,101.21,100.86,100.95,46521.0,92.7149,92.7882,92.4674,92.5499,46521.0
2019-07-19 12:00:00,100.94,101.21,100.93,101.17,31288.0,92.5407,92.7882,92.5315,92.7516,31288.0
2019-07-19 12:30:00,101.18,101.38,101.17,101.36,36154.0,92.7607,92.9441,92.7516,92.9257,36154.0
2019-07-19 13:00:00,101.36,101.38,101.2,101.23,39426.0,92.9257,92.9441,92.7791,92.8066,39426.0
2019-07-19 13:30:00,101.22,101.25,101.08,101.17,29938.0,92.7974,92.8249,92.669,92.7516,29938.0
2019-07-19 14:00:00,101.19,101.36,101.0,101.01,47617.0,92.7699,92.9257,92.5957,92.6049,47617.0
2019-07-19 14:30:00,101.02,101.11,100.84,100.95,41409.0,92.614,92.6966,92.449,92.5499,41409.0
2019-07-19 15:00:00,100.95,100.95,100.54,100.68,61233.0,92.5499,92.5499,92.174,92.3023,61233.0
2019-07-19 15:30:00,100.69,100.9,100.55,100.62,232623.0,92.3115,92.504,92.1832,92.2473,232623.0
2019-07-22 09:30:00,100.65,101.02,100.6,100.99,38511.0,92.2748,92.614,92.229,92.5865,38511.0
2019-07-22 10:00:00,100.97,101.22,100.93,101.19,42947.0,92.5682,92.7974,92.5315,92.7699,42947.0
2019-07-22 10:30:00,101.19,101.24,100.99,101.04,38601.0,92.7699,92.8157,92.5865,92.6324,38601.0
2019-07-22 11:00:00,101.06,101.17,100.84,100.95,29236.0,92.6507,92.7516,92.449,92.5499,29236.0
2019-07-22 11:30:00,100.97,101.09,100.89,101.07,20932.0,92.5682,92.6782,92.4949,92.6599,20932.0
2019-07-22 12:00:00,101.08,101.28,100.94,101.24,21977.0,92.669,92.8524,92.5407,92.8157,21977.0
2019-07-22 12:30:00,101.22,101.36,101.19,101.32,13457.0,92.7974,92.9257,92.7699,92.8891,13457.0
2019-07-22 13:00:00,101.33,101.36,101.15,101.2,24726.0,92.8982,92.9257,92.7332,92.7791,24726.0
2019-07-22 13:30:00,101.2,101.27,101.09,101.13,22341.0,92.7791,92.8432,92.6782,92.7149,22341.0
2019-07-22 14:00:00,101.15,101.16,101.03,101.08,26515.0,92.7332,92.7424,92.6232,92.669,26515.0
2019-07-22 14:30:00,101.1,101.11,100.99,101.07,50924.0,92.6874,92.6966,92.5865,92.6599,50924.0
2019-07-22 15:00:00,101.06,101.21,100.84,100.92,92102.0,92.6507,92.7882,92.449,92.5224,92102.0
2019-07-22 15:30:00,100.93,101.1,100.75,100.97,192648.0,92.5315,92.6874,92.3665,92.5682,192648.0
2019-07-23 09:30:00,101.07,101.42,100.8,101.28,94095.0,92.6599,92.9808,92.4123,92.8524,94095.0
2019-07-23 10:00:00,101.31,101.43,101.05,101.07,53352.0,92.8799,92.9899,92.6415,92.6599,53352.0
2019-07-23 10:30:00,101.07,101.21,100.97,101.02,29112.0,92.6599,92.7882,92.5682,92.614,29112.0
2019-07-23 11:00:00,101.01,101.03,100.81,100.91,24007.0,92.6049,92.6232,92.4215,92.5132,24007.0
2019-07-23 11:30:00,100.91,100.99,100.84,100.92,62482.0,92.5132,92.5865,92.449,92.5224,62482.0
2019-07-23 12:00:00,100.93,101.01,100.8,100.98,40493.0,92.5315,92.6049,92.4123,92.5774,40493.0
2019-07-23 12:30:00,100.98,101.12,100.96,101.05,17362.0,92.5774,92.7057,92.559,92.6415,17362.0
2019-07-23 13:00:00,101.06,101.23,101.02,101.16,20831.0,92.6507,92.8066,92.614,92.7424,20831.0
2019-07-23 13:30:00,101.17,101.56,101.11,101.51,26348.0,92.7516,93.1091,92.6966,93.0633,26348.0
2019-07-23 14:00:00,101.54,101.56,101.31,101.34,22314.0,93.0908,93.1091,92.8799,92.9074,22314.0
2019-07-23 14:30:00,101.35,101.42,101.27,101.4,26105.0,92.9166,92.9808,92.8432,92.9624,26105.0
2019-07-23 15:00:00,101.39,101.47,101.3,101.4,58652.0,92.9533,93.0266,92.8707,92.9624,58652.0
2019-07-23 15:30:00,101.4,101.54,101.4,101.46,138444.0,92.9624,93.0908,92.9624,93.0174,138444.0
2019-07-24 09:30:00,101.41,101.7,101.13,101.66,85049.0,92.9716,93.2375,92.7149,93.2008,85049.0
2019-07-24 10:00:00,101.71,101.92,101.45,101.46,66286.0,93.2466,93.4392,93.0083,93.0174,66286.0
2019-07-24 10:30:00,101.47,101.64,101.38,101.43,43739.0,93.0266,93.1825,92.9441,92.9899,43739.0
2019-07-24 11:00:00,101.41,101.41,101.04,101.17,55348.0,92.9716,92.9716,92.6324,92.7516,55348.0
2019-07-24 11:30:00,101.18,101.28,100.98,101.1,32909.0,92.7607,92.8524,92.5774,92.6874,32909.0
2019-07-24 12:00:00,101.1,101.33,101.1,101.3,41895.0,92.6874,92.8982,92.6874,92.8707,41895.0
2019-07-24 12:30:00,101.31,101.52,101.27,101.48,60988.0,92.8799,93.0724,92.8432,93.0358,60988.0
2019-07-24 13:00:00,101.48,101.55,101.45,101.46,46388.0,93.0358,93.0999,93.0083,93.0174,46388.0
2019-07-24 13:30:00,101.45,101.67,101.44,101.66,39065.0,93.0083,93.21,92.9991,93.2008,39065.0
2019-07-24 14:00:00,101.66,101.82,101.64,101.8,40386.0,93.2008,93.3475,93.1825,93.3291,40386.0
2019-07-24 14:30:00,101.8,101.85,101.71,101.83,46614.0,93.3291,93.375,93.2466,93.3566,46614.0
2019-07-24 15:00:00,101.81,101.9,101.79,101.9,70952.0,93.3383,93.4208,93.32,93.4208,70952.0
2019-07-24 15:30:00,101.9,102.17,101.73,102.07,188626.0,93.4208,93.6683,93.265,93.5767,188626.0
2019-07-25 09:30:00,102.21,102.54,101.94,102.03,40605.0,93.705,94.0076,93.4575,93.54,40605.0
2019-07-25 10:00:00,102.02,102.57,102.01,102.43,30798.0,93.5308,94.0351,93.5217,93.9067,30798.0
2019-07-25 10:30:00,102.42,102.51,102.33,102.4,50386.0,93.8975,93.9801,93.815,93.8792,50386.0
2019-07-25 11:00:00,102.39,102.46,102.21,102.34,32113.0,93.87,93.9342,93.705,93.8242,32113.0
2019-07-25 11:30:00,102.33,102.34,101.97,102.14,30474.0,93.815,93.8242,93.485,93.6408,30474.0
2019-07-25 12:00:00,102.15,102.17,101.97,102.11,28621.0,93.65,93.6683,93.485,93.6133,28621.0
2019-07-25 12:30:00,102.12,102.23,101.95,102.08,25680.0,93.6225,93.7234,93.4667,93.5858,25680.0
2019-07-25 13:00:00,102.08,102.16,101.99,102.16,24032.0,93.5858,93.6592,93.5033,93.6592,24032.0
2019-07-25 13:30:00,102.16,102.32,102.07,102.07,46562.0,93.6592,93.8059,93.5767,93.5767,46562.0
2019-07-25 14:00:00,102.06,102.31,102.06,102.27,53236.0,93.5675,93.7967,93.5675,93.76,53236.0
2019-07-25 14:30:00,102.28,102.3,101.93,102.06,49271.0,93.7692,93.7875,93.4483,93.5675,49271.0
2019-07-25 15:00:00,102.06,102.11,101.82,101.97,66995.0,93.5675,93.6133,93.3475,93.485,66995.0
2019-07-25 15:30:00,101.97,102.1,101.56,101.76,313816.0,93.485,93.6042,93.1091,93.2925,313816.0
2019-07-26 09:30:00,101.53,101.91,100.96,101.16,229493.0,93.0816,93.43,92.559,92.7424,229493.0
2019-07-26 10:00:00,101.15,101.97,101.11,101.92,95091.0,92.7332,93.485,92.6966,93.4392,95091.0
2019-07-26 10:30:00,101.92,102.2,101.86,102.19,85264.0,93.4392,93.6959,93.3841,93.6867,85264.0
2019-07-26 11:00:00,102.19,102.24,102.08,102.21,62566.0,93.6867,93.7325,93.5858,93.705,62566.0
2019-07-26 11:30:00,102.23,102.23,102.06,102.07,38278.0,93.7234,93.7234,93.5675,93.5767,38278.0
2019-07-26 12:00:00,102.07,102.24,102.04,102.04,28082.0,93.5767,93.7325,93.5492,93.5492,28082.0
2019-07-26 12:30:00,102.06,102.11,102.03,102.07,22755.0,93.5675,93.6133,93.54,93.5767,22755.0
2019-07-26 13:00:00,102.07,102.25,102.07,102.18,20976.0,93.5767,93.7417,93.5767,93.6775,20976.0
2019-07-26 13:30:00,102.18,102.28,102.15,102.17,18539.0,93.6775,93.7692,93.65,93.6683,18539.0
2019-07-26 14:00:00,102.19,102.2,102.01,102.11,28869.0,93.6867,93.6959,93.5217,93.6133,28869.0
2019-07-26 14:30:00,102.13,102.14,102.03,102.09,23911.0,93.6317,93.6408,93.54,93.595,23911.0
2019-07-26 15:00:00,102.1,102.21,102.03,102.14,41840.0,93.6042,93.705,93.54,93.6408,41840.0
2019-07-26 15:30:00,102.12,102.51,102.09,102.45,197677.0,93.6225,93.9801,93.595,93.9251,197677.0
2019-07-29 09:30:00,102.51,103.16,102.51,102.95,96816.0,93.9801,94.576,93.9801,94.3834,96816.0
2019-07-29 10:00:00,102.95,103.21,102.82,103.01,68810.0,94.3834,94.6218,94.2643,94.4385,68810.0
2019-07-29 10:30:00,102.99,103.08,102.86,102.92,56472.0,94.4201,94.5026,94.3009,94.3559,56472.0
2019-07-29 11:00:00,102.93,103.34,102.91,103.32,63338.0,94.3651,94.741,94.3468,94.7227,63338.0
2019-07-29 11:30:00,103.31,103.37,103.08,103.14,36821.0,94.7135,94.7685,94.5026,94.5576,36821.0
2019-07-29 12:00:00,103.14,103.2,103.07,103.19,43261.0,94.5576,94.6126,94.4935,94.6035,43261.0
2019-07-29 12:30:00,103.17,103.17,103.01,103.13,39634.0,94.5851,94.5851,94.4385,94.5485,39634.0
2019-07-29 13:00:00,103.13,103.17,103.02,103.07,32440.0,94.5485,94.5851,94.4476,94.4935,32440.0
2019-07-29 13:30:00,103.08,103.12,102.98,102.98,59839.0,94.5026,94.5393,94.4109,94.4109,59839.0
2019-07-29 14:00:00,102.96,103.01,102.9,102.91,63322.0,94.3926,94.4385,94.3376,94.3468,63322.0
2019-07-29 14:30:00,102.91,102.92,102.76,102.79,73430.0,94.3468,94.3559,94.2093,94.2368,73430.0
2019-07-29 15:00:00,102.78,102.81,102.68,102.72,81065.0,94.2276,94.2551,94.1359,94.1726,81065.0
2019-07-29 15:30:00,102.73,103.17,102.71,103.13,227061.0,94.1818,94.5851,94.1634,94.5485,227061.0
2019-07-30 09:30:00,101.7,102.6,101.01,101.48,274368.0,93.2375,94.0626,92.6049,93.0358,274368.0
2019-07-30 10:00:00,101.46,101.82,100.52,101.16,129951.0,93.0174,93.3475,92.1556,92.7424,129951.0
2019-07-30 10:30:00,101.16,101.62,100.87,101.6,123183.0,92.7424,93.1641,92.4765,93.1458,123183.0
2019-07-30 11:00:00,101.6,101.91,101.3,101.4,93366.0,93.1458,93.43,92.8707,92.9624,93366.0
2019-07-30 11:30:00,101.43,101.5,101.11,101.25,112203.0,92.9899,93.0541,92.6966,92.8249,112203.0
2019-07-30 12:00:00,101.23,101.53,101.17,101.21,133954.0,92.8066,93.0816,92.7516,92.7882,133954.0
2019-07-30 12:30:00,101.23,101.29,100.89,100.94,110738.0,92.8066,92.8616,92.4949,92.5407,110738.0
2019-07-30 13:00:00,100.96,101.07,100.88,101.03,45427.0,92.559,92.6599,92.4857,92.6232,45427.0
2019-07-30 13:30:00,101.03,101.23,101.0,101.19,40426.0,92.6232,92.8066,92.5957,92.7699,40426.0
2019-07-30 14:00:00,101.18,101.55,101.12,101.22,60857.0,92.7607,93.0999,92.7057,92.7974,60857.0
2019-07-30 14:30:00,101.22,101.22,100.87,100.91,65831.0,92.7974,92.7974,92.4765,92.5132,65831.0
2019-07-30 15:00:00,100.93,101.03,100.65,100.67,63392.0,92.5315,92.6232,92.2748,92.2932,63392.0
2019-07-30 15:30:00,100.69,100.96,100.37,100.45,427899.0,92.3115,92.559,92.0181,92.0915,427899.0
2019-07-31 09:30:00,100.32,100.49,98.96,99.21,222314.0,91.9723,92.1281,90.7255,90.9547,222314.0
2019-07-31 10:00:00,99.2,99.33,98.87,99.22,187829.0,90.9455,91.0647,90.6429,90.9638,187829.0
2019-07-31 10:30:00,99.2,99.22,98.91,99.02,145809.0,90.9455,90.9638,90.6796,90.7805,145809.0
2019-07-31 11:00:00,99.02,99.26,98.98,99.17,82618.0,90.7805,91.0005,90.7438,90.918,82618.0
2019-07-31 11:30:00,99.17,99.51,99.15,99.48,45337.0,90.918,91.2297,90.8996,91.2022,45337.0
2019-07-31 12:00:00,99.47,99.75,99.46,99.53,89643.0,91.193,91.4497,91.1839,91.248,89643.0
2019-07-31 12:30:00,99.52,99.54,99.2,99.33,88890.0,91.2389,91.2572,90.9455,91.0647,88890.0
2019-07-31 13:00:00,99.34,99.75,99.33,99.72,63722.0,91.0738,91.4497,91.0647,91.4222,63722.0
2019-07-31 13:30:00,99.72,99.73,99.44,99.57,70740.0,91.4222,91.4314,91.1655,91.2847,70740.0
2019-07-31 14:00:00,99.57,99.57,99.2,99.26,136628.0,91.2847,91.2847,90.9455,91.0005,136628.0
2019-07-31 14:30:00,99.26,99.31,97.72,98.54,154849.0,91.0005,91.0463,89.5886,90.3404,154849.0
2019-07-31 15:00:00,98.51,99.0,98.41,98.9,235031.0,90.3129,90.7621,90.2212,90.6704,235031.0
2019-07-31 15:30:00,98.9,99.05,98.58,98.8,414371.0,90.6704,90.808,90.3771,90.5788,414371.0
2019-08-01 09:30:00,98.88,99.8,98.8,99.8,129177.0,90.6521,91.4956,90.5788,91.4956,129177.0
2019-08-01 10:00:00,99.79,99.89,99.3,99.8,109606.0,91.4864,91.5781,91.0372,91.4956,109606.0
2019-08-01 10:30:00,99.79,99.96,99.68,99.87,52201.0,91.4864,91.6422,91.3855,91.5597,52201.0
2019-08-01 11:00:00,99.88,100.01,99.79,99.98,57418.0,91.5689,91.6881,91.4864,91.6606,57418.0
2019-08-01 11:30:00,99.99,99.99,99.64,99.67,104536.0,91.6697,91.6697,91.3489,91.3764,104536.0
2019-08-01 12:00:00,99.67,99.68,99.48,99.61,78648.0,91.3764,91.3855,91.2022,91.3214,78648.0
2019-08-01 12:30:00,99.62,99.86,99.61,99.7,38904.0,91.3305,91.5506,91.3214,91.4039,38904.0
2019-08-01 13:00:00,99.71,99.86,99.09,99.13,53246.0,91.413,91.5506,90.8446,90.8813,53246.0
2019-08-01 13:30:00,99.18,99.41,98.38,98.77,102119.0,90.9271,91.138,90.1937,90.5513,102119.0
2019-08-01 14:00:00,98.71,98.93,98.41,98.57,92151.0,90.4963,90.698,90.2212,90.3679,92151.0
2019-08-01 14:30:00,98.54,98.74,98.29,98.68,105279.0,90.3404,90.5238,90.1112,90.4688,105279.0
2019-08-01 15:00:00,98.68,98.9,98.45,98.75,117964.0,90.4688,90.6704,90.2579,90.5329,117964.0
2019-08-01 15:30:00,98.75,98.87,98.32,98.59,271117.0,90.5329,90.6429,90.1387,90.3862,271117.0
2019-08-02 09:30:00,98.6,98.91,98.38,98.76,122935.0,90.3954,90.6796,90.1937,90.5421,122935.0
2019-08-02 10:00:00,98.66,98.79,98.34,98.61,109796.0,90.4504,90.5696,90.157,90.4046,109796.0
2019-08-02 10:30:00,98.63,98.63,97.91,98.3,212654.0,90.4229,90.4229,89.7628,90.1204,212654.0
2019-08-02 11:00:00,98.29,98.59,98.28,98.47,116994.0,90.1112,90.3862,90.102,90.2762,116994.0
2019-08-02 11:30:00,98.48,98.61,98.19,98.61,111670.0,90.2854,90.4046,90.0195,90.4046,111670.0
2019-08-02 12:00:00,98.59,99.01,98.55,99.0,74641.0,90.3862,90.7713,90.3496,90.7621,74641.0
2019-08-02 12:30:00,99.01,99.01,98.5,98.56,146813.0,90.7713,90.7713,90.3037,90.3587,146813.0
2019-08-02 13:00:00,98.56,98.64,98.19,98.49,328321.0,90.3587,90.4321,90.0195,90.2946,328321.0
2019-08-02 13:30:00,98.48,98.77,98.38,98.52,63159.0,90.2854,90.5513,90.1937,90.3221,63159.0
2019-08-02 14:00:00,98.5,99.18,98.48,99.08,92008.0,90.3037,90.9271,90.2854,90.8355,92008.0
2019-08-02 14:30:00,99.06,99.06,98.68,98.83,76531.0,90.8171,90.8171,90.4688,90.6063,76531.0
2019-08-02 15:00:00,98.85,98.99,98.63,98.92,99593.0,90.6246,90.753,90.4229,90.6888,99593.0
2019-08-02 15:30:00,98.89,99.41,98.66,98.89,252363.0,90.6613,91.138,90.4504,90.6613,252363.0
2019-08-05 09:30:00,97.85,98.28,97.41,97.62,83974.0,89.7078,90.102,89.3044,89.497,83974.0
2019-08-05 10:00:00,97.61,97.85,97.48,97.58,60520.0,89.4878,89.7078,89.3686,89.4603,60520.0
2019-08-05 10:30:00,97.59,97.74,97.28,97.49,84035.0,89.4695,89.607,89.1853,89.3778,84035.0
2019-08-05 11:00:00,97.44,97.72,97.44,97.49,51929.0,89.3319,89.5886,89.3319,89.3778,51929.0
2019-08-05 11:30:00,97.48,97.48,97.0,97.11,79389.0,89.3686,89.3686,88.9285,89.0294,79389.0
2019-08-05 12:00:00,97.04,97.16,96.55,96.65,109373.0,88.9652,89.0752,88.516,88.6077,109373.0
2019-08-05 12:30:00,96.67,96.79,96.18,96.28,105294.0,88.626,88.736,88.1768,88.2685,105294.0
2019-08-05 13:00:00,96.29,96.71,96.24,96.4,47594.0,88.2776,88.6627,88.2318,88.3785,47594.0
2019-08-05 13:30:00,96.4,96.66,96.07,96.09,57501.0,88.3785,88.6168,88.0759,88.0943,57501.0
2019-08-05 14:00:00,96.09,96.35,95.83,95.89,145311.0,88.0943,88.3326,87.8559,87.9109,145311.0
2019-08-05 14:30:00,95.89,96.01,95.34,95.42,138092.0,87.9109,88.0209,87.4067,87.48,138092.0
2019-08-05 15:00:00,95.38,95.64,94.81,95.4,92060.0,87.4434,87.6817,86.9208,87.4617,92060.0
2019-08-05 15:30:00,95.36,95.81,95.18,95.71,553845.0,87.425,87.8376,87.26,87.7459,553845.0
2019-08-06 09:30:00,95.84,96.81,95.81,96.36,83646.0,87.8651,88.7544,87.8376,88.3418,83646.0
2019-08-06 10:00:00,96.37,96.73,96.15,96.35,71769.0,88.351,88.681,88.1493,88.3326,71769.0
2019-08-06 10:30:00,96.38,97.03,96.33,96.64,44183.0,88.3601,88.9561,88.3143,88.5985,44183.0
2019-08-06 11:00:00,96.69,96.7,96.33,96.58,45481.0,88.6443,88.6535,88.3143,88.5435,45481.0
2019-08-06 11:30:00,96.6,96.8,96.43,96.69,61575.0,88.5618,88.7452,88.406,88.6443,61575.0
2019-08-06 12:00:00,96.73,96.87,96.45,96.47,58597.0,88.681,88.8094,88.4243,88.4427,58597.0
2019-08-06 12:30:00,96.45,96.63,96.32,96.4,61157.0,88.4243,88.5893,88.3051,88.3785,61157.0
2019-08-06 13:00:00,96.4,96.93,96.4,96.8,53036.0,88.3785,88.8644,88.3785,88.7452,53036.0
2019-08-06 13:30:00,96.82,97.29,96.76,97.07,51975.0,88.7635,89.1944,88.7085,88.9927,51975.0
2019-08-06 14:00:00,97.09,97.41,96.88,97.37,61112.0,89.0111,89.3044,88.8185,89.2678,61112.0
2019-08-06 14:30:00,97.34,97.53,97.27,97.34,59462.0,89.2403,89.4144,89.1761,89.2403,59462.0
2019-08-06 15:00:00,97.35,97.58,97.27,97.4,57650.0,89.2494,89.4603,89.1761,89.2953,57650.0
2019-08-06 15:30:00,97.38,97.73,97.2,97.64,158162.0,89.2769,89.5978,89.1119,89.5153,158162.0
2019-08-07 09:30:00,96.51,96.78,95.31,96.1,95142.0,88.4793,88.7269,87.3792,88.1034,95142.0
2019-08-07 10:00:00,96.09,96.4,95.87,96.11,52688.0,88.0943,88.3785,87.8926,88.1126,52688.0
2019-08-07 10:30:00,96.03,96.63,96.03,96.46,64394.0,88.0393,88.5893,88.0393,88.4335,64394.0
2019-08-07 11:00:00,96.43,96.54,96.06,96.14,40153.0,88.406,88.5068,88.0668,88.1401,40153.0
2019-08-07 11:30:00,96.13,96.35,95.84,96.07,71021.0,88.1309,88.3326,87.8651,88.0759,71021.0
2019-08-07 12:00:00,96.07,96.23,95.82,96.17,40367.0,88.0759,88.2226,87.8467,88.1676,40367.0
2019-08-07 12:30:00,96.15,96.57,96.15,96.53,30733.0,88.1493,88.5343,88.1493,88.4977,30733.0
2019-08-07 13:00:00,96.57,96.81,96.55,96.79,98174.0,88.5343,88.7544,88.516,88.736,98174.0
2019-08-07 13:30:00,96.8,97.22,96.8,96.92,36954.0,88.7452,89.1302,88.7452,88.8552,36954.0
2019-08-07 14:00:00,96.94,97.3,96.75,96.96,50098.0,88.8735,89.2036,88.6994,88.8919,50098.0
2019-08-07 14:30:00,96.95,97.21,96.84,97.16,55977.0,88.8827,89.1211,88.7819,89.0752,55977.0
2019-08-07 15:00:00,97.21,97.21,96.93,97.06,107782.0,89.1211,89.1211,88.8644,88.9836,107782.0
2019-08-07 15:30:00,97.06,97.26,96.85,97.04,282388.0,88.9836,89.1669,88.791,88.9652,282388.0
2019-08-08 09:30:00,97.75,98.11,97.61,97.84,52301.0,89.6161,89.9462,89.4878,89.6987,52301.0
2019-08-08 10:00:00,97.89,98.19,97.8,98.05,65680.0,89.7445,90.0195,89.662,89.8912,65680.0
2019-08-08 10:30:00,98.07,98.08,97.72,97.88,40443.0,89.9095,89.9187,89.5886,89.7353,40443.0
2019-08-08 11:00:00,97.88,98.2,97.81,98.2,59737.0,89.7353,90.0287,89.6711,90.0287,59737.0
2019-08-08 11:30:00,98.21,98.81,98.2,98.79,27930.0,90.0379,90.5879,90.0287,90.5696,27930.0
2019-08-08 12:00:00,98.81,99.17,98.76,99.15,27641.0,90.5879,90.918,90.5421,90.8996,27641.0
2019-08-08 12:30:00,99.16,99.21,99.02,99.15,32890.0,90.9088,90.9547,90.7805,90.8996,32890.0
2019-08-08 13:00:00,99.16,99.36,99.15,99.16,37674.0,90.9088,91.0922,90.8996,90.9088,37674.0
2019-08-08 13:30:00,99.17,99.44,99.17,99.37,33853.0,90.918,91.1655,90.918,91.1013,33853.0
2019-08-08 14:00:00,99.36,99.36,99.15,99.26,47693.0,91.0922,91.0922,90.8996,91.0005,47693.0
2019-08-08 14:30:00,99.29,99.41,99.15,99.33,39382.0,91.028,91.138,90.8996,91.0647,39382.0
2019-08-08 15:00:00,99.3,99.44,99.21,99.36,57582.0,91.0372,91.1655,90.9547,91.0922,57582.0
2019-08-08 15:30:00,99.36,99.73,99.34,99.68,212422.0,91.0922,91.4314,91.0738,91.3855,212422.0
2019-08-09 09:30:00,99.63,100.06,99.63,99.69,54889.0,91.3397,91.7339,91.3397,91.3947,54889.0
2019-08-09 10:00:00,99.72,99.73,99.07,99.14,48980.0,91.4222,91.4314,90.8263,90.8905,48980.0
2019-08-09 10:30:00,99.16,99.18,98.7,99.16,38627.0,90.9088,90.9271,90.4871,90.9088,38627.0
2019-08-09 11:00:00,99.11,99.21,98.64,98.64,25333.0,90.863,90.9547,90.4321,90.4321,25333.0
2019-08-09 11:30:00,98.66,98.97,98.62,98.64,25264.0,90.4504,90.7346,90.4137,90.4321,25264.0
2019-08-09 12:00:00,98.67,98.83,98.39,98.5,26005.0,90.4596,90.6063,90.2029,90.3037,26005.0
2019-08-09 12:30:00,98.53,99.19,98.48,98.87,35447.0,90.3312,90.9363,90.2854,90.6429,35447.0
2019-08-09 13:00:00,98.91,99.33,98.87,99.32,19249.0,90.6796,91.0647,90.6429,91.0555,19249.0
2019-08-09 13:30:00,99.3,99.52,99.29,99.3,25353.0,91.0372,91.2389,91.028,91.0372,25353.0
2019-08-09 14:00:00,99.3,99.57,99.27,99.52,18957.0,91.0372,91.2847,91.0097,91.2389,18957.0
2019-08-09 14:30:00,99.53,99.58,99.25,99.31,24716.0,91.248,91.2939,90.9913,91.0463,24716.0
2019-08-09 15:00:00,99.3,99.68,99.28,99.53,32315.0,91.0372,91.3855,91.0188,91.248,32315.0
2019-08-09 15:30:00,99.51,99.78,99.17,99.28,121080.0,91.2297,91.4772,90.918,91.0188,121080.0
2019-08-12 09:30:00,98.82,98.82,98.1,98.28,51171.0,90.5971,90.5971,89.937,90.102,51171.0
2019-08-12 10:00:00,98.28,99.07,98.2,98.9,48867.0,90.102,90.8263,90.0287,90.6704,48867.0
2019-08-12 10:30:00,98.92,99.02,98.71,98.86,58032.0,90.6888,90.7805,90.4963,90.6338,58032.0
2019-08-12 11:00:00,98.88,98.88,98.45,98.65,189554.0,90.6521,90.6521,90.2579,90.4413,189554.0
2019-08-12 11:30:00,98.63,98.67,98.45,98.61,26297.0,90.4229,90.4596,90.2579,90.4046,26297.0
2019-08-12 12:00:00,98.59,98.66,98.49,98.62,33078.0,90.3862,90.4504,90.2946,90.4137,33078.0
2019-08-12 12:30:00,98.6,98.65,98.22,98.29,25038.0,90.3954,90.4413,90.047,90.1112,25038.0
2019-08-12 13:00:00,98.27,98.42,98.16,98.39,36919.0,90.0929,90.2304,89.992,90.2029,36919.0
2019-08-12 13:30:00,98.36,98.5,97.98,98.07,54382.0,90.1754,90.3037,89.827,89.9095,54382.0
2019-08-12 14:00:00,98.08,98.18,97.79,97.79,24891.0,89.9187,90.0104,89.6528,89.6528,24891.0
2019-08-12 14:30:00,97.81,97.91,97.44,97.59,37518.0,89.6711,89.7628,89.3319,89.4695,37518.0
2019-08-12 15:00:00,97.57,97.79,97.55,97.68,42744.0,89.4511,89.6528,89.4328,89.552,42744.0
2019-08-12 15:30:00,97.7,97.74,97.55,97.67,53026.0,89.5703,89.607,89.4328,89.5428,53026.0
2019-08-13 09:30:00,97.66,98.78,97.13,98.76,96706.0,89.5336,90.5604,89.0477,90.5421,96706.0
2019-08-13 10:00:00,98.73,99.41,98.49,99.24,78663.0,90.5146,91.138,90.2946,90.9822,78663.0
2019-08-13 10:30:00,99.27,99.29,98.62,98.65,35854.0,91.0097,91.028,90.4137,90.4413,35854.0
2019-08-13 11:00:00,98.64,98.9,98.4,98.54,66398.0,90.4321,90.6704,90.2121,90.3404,66398.0
2019-08-13 11:30:00,98.49,99.08,98.45,99.02,40507.0,90.2946,90.8355,90.2579,90.7805,40507.0
2019-08-13 12:00:00,99.07,99.45,98.95,99.32,29422.0,90.8263,91.1747,90.7163,91.0555,29422.0
2019-08-13 12:30:00,99.26,99.3,99.1,99.22,44900.0,91.0005,91.0372,90.8538,90.9638,44900.0
2019-08-13 13:00:00,99.24,99.48,99.03,99.33,66524.0,90.9822,91.2022,90.7896,91.0647,66524.0
2019-08-13 13:30:00,99.3,99.45,99.28,99.3,29526.0,91.0372,91.1747,91.0188,91.0372,29526.0
2019-08-13 14:00:00,99.32,99.45,99.21,99.43,52967.0,91.0555,91.1747,90.9547,91.1563,52967.0
2019-08-13 14:30:00,99.43,99.53,99.3,99.31,26886.0,91.1563,91.248,91.0372,91.0463,26886.0
2019-08-13 15:00:00,99.3,99.4,99.1,99.15,39190.0,91.0372,91.1288,90.8538,90.8996,39190.0
2019-08-13 15:30:00,99.15,99.26,98.93,99.21,113333.0,90.8996,91.0005,90.698,90.9547,113333.0
2019-08-14 09:30:00,97.99,98.72,97.69,98.08,143765.0,89.8362,90.5054,89.5611,89.9187,143765.0
2019-08-14 10:00:00,98.06,98.16,97.76,97.82,39983.0,89.9003,89.992,89.6253,89.6803,39983.0
2019-08-14 10:30:00,97.79,97.82,96.85,96.88,53844.0,89.6528,89.6803,88.791,88.8185,53844.0
2019-08-14 11:00:00,96.91,97.02,96.56,96.59,47526.0,88.846,88.9469,88.5252,88.5527,47526.0
2019-08-14 11:30:00,96.58,97.04,96.57,97.04,49892.0,88.5435,88.9652,88.5343,88.9652,49892.0
2019-08-14 12:00:00,97.03,97.03,96.67,96.73,62562.0,88.9561,88.9561,88.626,88.681,62562.0
2019-08-14 12:30:00,96.77,96.83,96.31,96.36,76331.0,88.7177,88.7727,88.296,88.3418,76331.0
2019-08-14 13:00:00,96.36,96.86,96.24,96.67,46351.0,88.3418,88.8002,88.2318,88.626,46351.0
2019-08-14 13:30:00,96.67,97.05,96.61,96.97,47466.0,88.626,88.9744,88.571,88.901,47466.0
2019-08-14 14:00:00,96.96,97.14,96.82,96.84,56274.0,88.8919,89.0569,88.7635,88.7819,56274.0
2019-08-14 14:30:00,96.84,96.91,96.39,96.62,68511.0,88.7819,88.846,88.3693,88.5802,68511.0
2019-08-14 15:00:00,96.6,97.01,96.24,96.61,77146.0,88.5618,88.9377,88.2318,88.571,77146.0
2019-08-14 15:30:00,96.61,96.67,96.06,96.15,332262.0,88.571,88.626,88.0668,88.1493,332262.0
2019-08-15 09:30:00,96.16,96.8,95.62,96.77,110913.0,88.1584,88.7452,87.6634,88.7177,110913.0
2019-08-15 10:00:00,96.71,96.79,96.46,96.46,61911.0,88.6627,88.736,88.4335,88.4335,61911.0
2019-08-15 10:30:00,96.41,96.91,96.24,96.74,35851.0,88.3876,88.846,88.2318,88.6902,35851.0
2019-08-15 11:00:00,96.7,96.7,96.31,96.68,34616.0,88.6535,88.6535,88.296,88.6352,34616.0
2019-08-15 11:30:00,96.7,96.92,96.66,96.91,33374.0,88.6535,88.8552,88.6168,88.846,33374.0
2019-08-15 12:00:00,96.93,97.08,96.74,96.74,31154.0,88.8644,89.0019,88.6902,88.6902,31154.0
2019-08-15 12:30:00,96.77,96.85,96.57,96.62,30394.0,88.7177,88.791,88.5343,88.5802,30394.0
2019-08-15 13:00:00,96.64,96.74,96.42,96.49,92543.0,88.5985,88.6902,88.3968,88.461,92543.0
2019-08-15 13:30:00,96.46,96.55,95.79,95.92,45310.0,88.4335,88.516,87.8192,87.9384,45310.0
2019-08-15 14:00:00,95.91,96.54,95.87,96.43,60862.0,87.9292,88.5068,87.8926,88.406,60862.0
2019-08-15 14:30:00,96.43,96.62,96.29,96.59,53225.0,88.406,88.5802,88.2776,88.5527,53225.0
2019-08-15 15:00:00,96.63,96.88,96.54,96.58,63487.0,88.5893,88.8185,88.5068,88.5435,63487.0
2019-08-15 15:30:00,96.56,97.01,96.54,96.71,143318.0,88.5252,88.9377,88.5068,88.6627,143318.0
2019-08-16 09:30:00,97.38,97.49,96.76,97.26,140580.0,89.2769,89.3778,88.7085,89.1669,140580.0
2019-08-16 10:00:00,97.26,97.38,96.93,97.09,60806.0,89.1669,89.2769,88.8644,89.0111,60806.0
2019-08-16 10:30:00,97.11,97.92,97.11,97.92,59401.0,89.0294,89.772,89.0294,89.772,59401.0
2019-08-16 11:00:00,97.97,98.01,97.66,97.75,42126.0,89.8178,89.8545,89.5336,89.6161,42126.0
2019-08-16 11:30:00,97.73,97.92,97.67,97.74,33549.0,89.5978,89.772,89.5428,89.607,33549.0
2019-08-16 12:00:00,97.72,97.83,97.55,97.7,19173.0,89.5886,89.6895,89.4328,89.5703,19173.0
2019-08-16 12:30:00,97.7,97.77,97.55,97.63,46732.0,89.5703,89.6345,89.4328,89.5061,46732.0
2019-08-16 13:00:00,97.64,97.85,97.6,97.77,62291.0,89.5153,89.7078,89.4786,89.6345,62291.0
2019-08-16 13:30:00,97.77,97.83,97.69,97.79,19177.0,89.6345,89.6895,89.5611,89.6528,19177.0
2019-08-16 14:00:00,97.79,97.85,97.72,97.73,35962.0,89.6528,89.7078,89.5886,89.5978,35962.0
2019-08-16 14:30:00,97.73,97.79,97.61,97.75,32277.0,89.5978,89.6528,89.4878,89.6161,32277.0
2019-08-16 15:00:00,97.74,97.88,97.56,97.59,79264.0,89.607,89.7353,89.442,89.4695,79264.0
2019-08-16 15:30:00,97.58,97.98,97.5,97.79,184432.0,89.4603,89.827,89.3869,89.6528,184432.0
2019-08-19 09:30:00,98.56,98.67,98.23,98.5,95120.0,90.3587,90.4596,90.0562,90.3037,95120.0
2019-08-19 10:00:00,98.53,98.63,98.35,98.53,58467.0,90.3312,90.4229,90.1662,90.3312,58467.0
2019-08-19 10:30:00,98.53,98.6,98.37,98.5,65428.0,90.3312,90.3954,90.1846,90.3037,65428.0
2019-08-19 11:00:00,98.51,98.55,98.37,98.5,32005.0,90.3129,90.3496,90.1846,90.3037,32005.0
2019-08-19 11:30:00,98.5,98.53,98.3,98.33,37854.0,90.3037,90.3312,90.1204,90.1479,37854.0
2019-08-19 12:00:00,98.33,98.52,98.29,98.51,19061.0,90.1479,90.3221,90.1112,90.3129,19061.0
2019-08-19 12:30:00,98.49,98.78,98.39,98.78,30592.0,90.2946,90.5604,90.2029,90.5604,30592.0
2019-08-19 13:00:00,98.77,98.9,98.67,98.76,29256.0,90.5513,90.6704,90.4596,90.5421,29256.0
2019-08-19 13:30:00,98.75,98.75,98.63,98.65,19262.0,90.5329,90.5329,90.4229,90.4413,19262.0
2019-08-19 14:00:00,98.65,98.68,98.52,98.6,27386.0,90.4413,90.4688,90.3221,90.3954,27386.0
2019-08-19 14:30:00,98.6,98.84,98.59,98.74,40124.0,90.3954,90.6154,90.3862,90.5238,40124.0
2019-08-19 15:00:00,98.74,98.78,98.66,98.75,41292.0,90.5238,90.5604,90.4504,90.5329,41292.0
2019-08-19 15:30:00,98.73,98.89,98.55,98.58,138628.0,90.5146,90.6613,90.3496,90.3771,138628.0
2019-08-20 09:30:00,98.3,98.39,97.5,97.55,58985.0,90.1204,90.2029,89.3869,89.4328,58985.0
2019-08-20 10:00:00,97.54,97.88,97.37,97.88,50925.0,89.4236,89.7353,89.2678,89.7353,50925.0
2019-08-20 10:30:00,97.85,98.28,97.81,98.25,73452.0,89.7078,90.102,89.6711,90.0745,73452.0
2019-08-20 11:00:00,98.24,98.52,98.24,98.29,78481.0,90.0654,90.3221,90.0654,90.1112,78481.0
2019-08-20 11:30:00,98.27,98.27,98.01,98.08,22890.0,90.0929,90.0929,89.8545,89.9187,22890.0
2019-08-20 12:00:00,98.1,98.16,98.04,98.06,41698.0,89.937,89.992,89.882,89.9003,41698.0
2019-08-20 12:30:00,98.08,98.24,97.98,98.23,31581.0,89.9187,90.0654,89.827,90.0562,31581.0
2019-08-20 13:00:00,98.24,98.28,98.01,98.03,28707.0,90.0654,90.102,89.8545,89.8728,28707.0
2019-08-20 13:30:00,98.03,98.03,97.62,97.73,33781.0,89.8728,89.8728,89.497,89.5978,33781.0
2019-08-20 14:00:00,97.73,97.79,97.42,97.64,52412.0,89.5978,89.6528,89.3136,89.5153,52412.0
2019-08-20 14:30:00,97.62,97.72,97.45,97.56,21908.0,89.497,89.5886,89.3411,89.442,21908.0
2019-08-20 15:00:00,97.56,97.56,97.37,97.56,38930.0,89.442,89.442,89.2678,89.442,38930.0
2019-08-20 15:30:00,97.56,97.57,97.12,97.22,131275.0,89.442,89.4511,89.0386,89.1302,131275.0
2019-08-21 09:30:00,97.86,98.02,97.45,97.61,49063.0,89.717,89.8637,89.3411,89.4878,49063.0
2019-08-21 10:00:00,97.61,97.72,97.47,97.6,30285.0,89.4878,89.5886,89.3594,89.4786,30285.0
2019-08-21 10:30:00,97.56,97.81,97.56,97.69,24558.0,89.442,89.6711,89.442,89.5611,24558.0
2019-08-21 11:00:00,97.71,97.88,97.63,97.8,22918.0,89.5795,89.7353,89.5061,89.662,22918.0
2019-08-21 11:30:00,97.8,97.83,97.62,97.77,53211.0,89.662,89.6895,89.497,89.6345,53211.0
2019-08-21 12:00:00,97.77,97.82,97.66,97.67,14238.0,89.6345,89.6803,89.5336,89.5428,14238.0
2019-08-21 12:30:00,97.67,97.83,97.6,97.78,24213.0,89.5428,89.6895,89.4786,89.6436,24213.0
2019-08-21 13:00:00,97.77,97.85,97.76,97.79,7320.0,89.6345,89.7078,89.6253,89.6528,7320.0
2019-08-21 13:30:00,97.8,97.8,97.68,97.73,22156.0,89.662,89.662,89.552,89.5978,22156.0
2019-08-21 14:00:00,97.7,97.8,97.55,97.73,22756.0,89.5703,89.662,89.4328,89.5978,22756.0
2019-08-21 14:30:00,97.73,97.73,97.45,97.5,21319.0,89.5978,89.5978,89.3411,89.3869,21319.0
2019-08-21 15:00:00,97.52,97.72,97.5,97.68,34460.0,89.4053,89.5886,89.3869,89.552,34460.0
2019-08-21 15:30:00,97.67,97.84,97.66,97.78,102485.0,89.5428,89.6987,89.5336,89.6436,102485.0
2019-08-22 09:30:00,98.21,98.64,98.02,98.15,30583.0,90.0379,90.4321,89.8637,89.9829,30583.0
2019-08-22 10:00:00,98.11,98.14,97.81,97.89,43815.0,89.9462,89.9737,89.6711,89.7445,43815.0
2019-08-22 10:30:00,97.89,97.9,97.25,97.28,26921.0,89.7445,89.7537,89.1577,89.1853,26921.0
2019-08-22 11:00:00,97.29,97.74,97.27,97.64,21134.0,89.1944,89.607,89.1761,89.5153,21134.0
2019-08-22 11:30:00,97.67,97.83,97.66,97.71,23177.0,89.5428,89.6895,89.5336,89.5795,23177.0
2019-08-22 12:00:00,97.72,98.03,97.72,97.91,29806.0,89.5886,89.8728,89.5886,89.7628,29806.0
2019-08-22 12:30:00,97.93,98.13,97.89,98.04,26971.0,89.7812,89.9645,89.7445,89.882,26971.0
2019-08-22 13:00:00,98.02,98.21,98.0,98.13,16277.0,89.8637,90.0379,89.8453,89.9645,16277.0
2019-08-22 13:30:00,98.13,98.27,98.13,98.27,27136.0,89.9645,90.0929,89.9645,90.0929,27136.0
2019-08-22 14:00:00,98.29,98.3,98.18,98.23,18437.0,90.1112,90.1204,90.0104,90.0562,18437.0
2019-08-22 14:30:00,98.23,98.43,98.16,98.4,28175.0,90.0562,90.2396,89.992,90.2121,28175.0
2019-08-22 15:00:00,98.38,98.38,98.17,98.28,22130.0,90.1937,90.1937,90.0012,90.102,22130.0
2019-08-22 15:30:00,98.3,98.53,98.15,98.2,156800.0,90.1204,90.3312,89.9829,90.0287,156800.0
2019-08-23 09:30:00,98.12,98.31,97.91,98.13,52663.0,89.9554,90.1295,89.7628,89.9645,52663.0
2019-08-23 10:00:00,98.06,98.57,97.97,98.34,36208.0,89.9003,90.3679,89.8178,90.157,36208.0
2019-08-23 10:30:00,98.32,98.57,98.15,98.16,26150.0,90.1387,90.3679,89.9829,89.992,26150.0
2019-08-23 11:00:00,98.22,98.24,96.88,97.29,63006.0,90.047,90.0654,88.8185,89.1944,63006.0
2019-08-23 11:30:00,97.29,97.29,96.6,96.6,101851.0,89.1944,89.1944,88.5618,88.5618,101851.0
2019-08-23 12:00:00,96.58,96.68,96.24,96.24,47285.0,88.5435,88.6352,88.2318,88.2318,47285.0
2019-08-23 12:30:00,96.25,96.51,96.06,96.08,49658.0,88.241,88.4793,88.0668,88.0851,49658.0
2019-08-23 13:00:00,96.09,96.36,95.92,96.27,47501.0,88.0943,88.3418,87.9384,88.2593,47501.0
2019-08-23 13:30:00,96.27,96.68,96.25,96.63,40951.0,88.2593,88.6352,88.241,88.5893,40951.0
2019-08-23 14:00:00,96.63,96.63,96.36,96.48,37416.0,88.5893,88.5893,88.3418,88.4518,37416.0
2019-08-23 14:30:00,96.47,96.55,96.04,96.4,39819.0,88.4427,88.516,88.0484,88.3785,39819.0
2019-08-23 15:00:00,96.38,96.45,96.05,96.08,56603.0,88.3601,88.4243,88.0576,88.0851,56603.0
2019-08-23 15:30:00,96.08,96.1,95.09,95.67,195957.0,88.0851,88.1034,87.1775,87.7092,195957.0
2019-08-26 09:30:00,96.5,96.77,96.04,96.37,46859.0,88.4702,88.7177,88.0484,88.351,46859.0
2019-08-26 10:00:00,96.43,96.43,95.66,96.02,29304.0,88.406,88.406,87.7001,88.0301,29304.0
2019-08-26 10:30:00,95.98,96.26,95.88,96.21,21700.0,87.9934,88.2501,87.9017,88.2043,21700.0
2019-08-26 11:00:00,96.18,96.4,96.16,96.26,188775.0,88.1768,88.3785,88.1584,88.2501,188775.0
2019-08-26 11:30:00,96.27,96.46,96.21,96.37,32403.0,88.2593,88.4335,88.2043,88.351,32403.0
2019-08-26 12:00:00,96.42,96.8,96.36,96.62,33210.0,88.3968,88.7452,88.3418,88.5802,33210.0
2019-08-26 12:30:00,96.64,96.76,96.58,96.68,20287.0,88.5985,88.7085,88.5435,88.6352,20287.0
2019-08-26 13:00:00,96.7,96.83,96.61,96.63,25590.0,88.6535,88.7727,88.571,88.5893,25590.0
2019-08-26 13:30:00,96.62,96.68,96.55,96.56,44314.0,88.5802,88.6352,88.516,88.5252,44314.0
2019-08-26 14:00:00,96.56,96.56,96.41,96.42,44694.0,88.5252,88.5252,88.3876,88.3968,44694.0
2019-08-26 14:30:00,96.42,96.62,96.41,96.61,73552.0,88.3968,88.5802,88.3876,88.571,73552.0
2019-08-26 15:00:00,96.64,96.77,96.55,96.64,36668.0,88.5985,88.7177,88.516,88.5985,36668.0
2019-08-26 15:30:00,96.67,97.01,96.53,96.97,116930.0,88.626,88.9377,88.4977,88.901,116930.0
2019-08-27 09:30:00,97.42,97.71,97.27,97.36,29699.0,89.3136,89.5795,89.1761,89.2586,29699.0
2019-08-27 10:00:00,97.37,97.47,97.02,97.06,74883.0,89.2678,89.3594,88.9469,88.9836,74883.0
2019-08-27 10:30:00,97.05,97.13,96.86,96.87,23941.0,88.9744,89.0477,88.8002,88.8094,23941.0
2019-08-27 11:00:00,96.85,97.0,96.66,96.89,46082.0,88.791,88.9285,88.6168,88.8277,46082.0
2019-08-27 11:30:00,96.9,97.31,96.86,97.19,63387.0,88.8369,89.2128,88.8002,89.1027,63387.0
2019-08-27 12:00:00,97.2,97.32,97.04,97.07,57746.0,89.1119,89.2219,88.9652,88.9927,57746.0
2019-08-27 12:30:00,97.06,97.16,96.72,96.82,58846.0,88.9836,89.0752,88.6718,88.7635,58846.0
2019-08-27 13:00:00,96.81,97.09,96.77,97.09,33068.0,88.7544,89.0111,88.7177,89.0111,33068.0
2019-08-27 13:30:00,97.09,97.33,97.0,97.26,21589.0,89.0111,89.2311,88.9285,89.1669,21589.0
2019-08-27 14:00:00,97.28,97.38,97.17,97.34,35190.0,89.1853,89.2769,89.0844,89.2403,35190.0
2019-08-27 14:30:00,97.31,97.58,97.17,97.48,36604.0,89.2128,89.4603,89.0844,89.3686,36604.0
2019-08-27 15:00:00,97.49,97.55,97.24,97.36,51783.0,89.3778,89.4328,89.1486,89.2586,51783.0
2019-08-27 15:30:00,97.35,97.72,97.29,97.55,267592.0,89.2494,89.5886,89.1944,89.4328,267592.0
2019-08-28 09:30:00,97.55,97.71,97.1,97.33,60143.0,89.4328,89.5795,89.0202,89.2311,60143.0
2019-08-28 10:00:00,97.36,97.62,97.36,97.51,22472.0,89.2586,89.497,89.2586,89.3961,22472.0
2019-08-28 10:30:00,97.48,97.72,97.38,97.52,20438.0,89.3686,89.5886,89.2769,89.4053,20438.0
2019-08-28 11:00:00,97.51,97.73,97.41,97.73,25342.0,89.3961,89.5978,89.3044,89.5978,25342.0
2019-08-28 11:30:00,97.7,97.75,97.54,97.55,28670.0,89.5703,89.6161,89.4236,89.4328,28670.0
2019-08-28 12:00:00,97.55,97.69,97.51,97.61,44195.0,89.4328,89.5611,89.3961,89.4878,44195.0
2019-08-28 12:30:00,97.63,97.67,97.51,97.66,17671.0,89.5061,89.5428,89.3961,89.5336,17671.0
2019-08-28 13:00:00,97.58,97.58,97.39,97.48,23471.0,89.4603,89.4603,89.2861,89.3686,23471.0
2019-08-28 13:30:00,97.48,97.52,97.36,97.38,29492.0,89.3686,89.4053,89.2586,89.2769,29492.0
2019-08-28 14:00:00,97.4,97.43,97.24,97.35,47065.0,89.2953,89.3228,89.1486,89.2494,47065.0
2019-08-28 14:30:00,97.36,97.57,97.35,97.52,30053.0,89.2586,89.4511,89.2494,89.4053,30053.0
2019-08-28 15:00:00,97.52,97.59,97.41,97.47,51476.0,89.4053,89.4695,89.3044,89.3594,51476.0
2019-08-28 15:30:00,97.45,97.78,97.43,97.75,116976.0,89.3411,89.6436,89.3228,89.6161,116976.0
2019-08-29 09:30:00,98.6,98.7,98.18,98.7,49316.0,90.3954,90.4871,90.0104,90.4871,49316.0
2019-08-29 10:00:00,98.71,98.73,98.33,98.48,45069.0,90.4963,90.5146,90.1479,90.2854,45069.0
2019-08-29 10:30:00,98.5,98.51,98.09,98.45,43615.0,90.3037,90.3129,89.9278,90.2579,43615.0
2019-08-29 11:00:00,98.42,98.78,98.39,98.76,47241.0,90.2304,90.5604,90.2029,90.5421,47241.0
2019-08-29 11:30:00,98.75,99.01,98.73,98.97,46523.0,90.5329,90.7713,90.5146,90.7346,46523.0
2019-08-29 12:00:00,98.98,99.01,98.87,98.98,69559.0,90.7438,90.7713,90.6429,90.7438,69559.0
2019-08-29 12:30:00,98.98,99.51,98.96,99.31,93310.0,90.7438,91.2297,90.7255,91.0463,93310.0
2019-08-29 13:00:00,99.31,99.75,99.31,99.62,154446.0,91.0463,91.4497,91.0463,91.3305,154446.0
2019-08-29 13:30:00,99.61,99.73,99.54,99.56,52730.0,91.3214,91.4314,91.2572,91.2755,52730.0
2019-08-29 14:00:00,99.56,99.61,99.44,99.47,46192.0,91.2755,91.3214,91.1655,91.193,46192.0
2019-08-29 14:30:00,99.48,99.53,99.38,99.4,53278.0,91.2022,91.248,91.1105,91.1288,53278.0
2019-08-29 15:00:00,99.39,99.41,99.19,99.22,77206.0,91.1197,91.138,90.9363,90.9638,77206.0
2019-08-29 15:30:00,99.23,99.45,99.13,99.22,181820.0,90.973,91.1747,90.8813,90.9638,181820.0
2019-08-30 09:30:00,99.93,100.18,99.61,99.75,93683.0,91.6147,91.8439,91.3214,91.4497,93683.0
2019-08-30 10:00:00,99.78,100.14,99.76,100.07,64698.0,91.4772,91.8073,91.4589,91.7431,64698.0
2019-08-30 10:30:00,100.06,100.11,99.73,99.74,54273.0,91.7339,91.7798,91.4314,91.4406,54273.0
2019-08-30 11:00:00,99.73,99.73,99.42,99.45,88011.0,91.4314,91.4314,91.1472,91.1747,88011.0
2019-08-30 11:30:00,99.49,99.86,99.49,99.75,45952.0,91.2114,91.5506,91.2114,91.4497,45952.0
2019-08-30 12:00:00,99.77,99.85,99.69,99.79,46726.0,91.4681,91.5414,91.3947,91.4864,46726.0
2019-08-30 12:30:00,99.79,100.1,99.75,99.97,119414.0,91.4864,91.7706,91.4497,91.6514,119414.0
2019-08-30 13:00:00,99.98,99.99,99.73,99.74,72564.0,91.6606,91.6697,91.4314,91.4406,72564.0
2019-08-30 13:30:00,99.75,99.78,99.57,99.66,45508.0,91.4497,91.4772,91.2847,91.3672,45508.0
2019-08-30 14:00:00,99.67,99.89,99.67,99.81,49152.0,91.3764,91.5781,91.3764,91.5047,49152.0
2019-08-30 14:30:00,99.83,99.83,99.52,99.63,50469.0,91.5231,91.5231,91.2389,91.3397,50469.0
2019-08-30 15:00:00,99.63,99.69,99.47,99.67,89512.0,91.3397,91.3947,91.193,91.3764,89512.0
2019-08-30 15:30:00,99.68,100.0,99.68,99.85,352893.0,91.3855,91.6789,91.3855,91.5414,352893.0
2019-09-03 09:30:00,99.18,99.6,99.06,99.26,148486.0,90.9271,91.3122,90.8171,91.0005,148486.0
2019-09-03 10:00:00,99.29,99.33,98.69,99.33,150507.0,91.028,91.0647,90.4779,91.0647,150507.0
2019-09-03 10:30:00,99.31,99.52,99.19,99.34,50497.0,91.0463,91.2389,90.9363,91.0738,50497.0
2019-09-03 11:00:00,99.31,99.36,99.04,99.12,66949.0,91.0463,91.0922,90.7988,90.8721,66949.0
2019-09-03 11:30:00,99.15,99.23,98.93,99.09,67628.0,90.8996,90.973,90.698,90.8446,67628.0
2019-09-03 12:00:00,99.08,99.17,98.86,98.94,64771.0,90.8355,90.918,90.6338,90.7071,64771.0
2019-09-03 12:30:00,98.93,99.02,98.8,98.85,36452.0,90.698,90.7805,90.5788,90.6246,36452.0
2019-09-03 13:00:00,98.86,98.91,98.69,98.71,54335.0,90.6338,90.6796,90.4779,90.4963,54335.0
2019-09-03 13:30:00,98.7,98.7,98.38,98.42,30963.0,90.4871,90.4871,90.1937,90.2304,30963.0
2019-09-03 14:00:00,98.41,98.5,98.39,98.45,33000.0,90.2212,90.3037,90.2029,90.2579,33000.0
2019-09-03 14:30:00,98.44,98.49,98.36,98.43,73477.0,90.2487,90.2946,90.1754,90.2396,73477.0
2019-09-03 15:00:00,98.43,98.61,98.36,98.5,60420.0,90.2396,90.4046,90.1754,90.3037,60420.0
2019-09-03 15:30:00,98.52,98.83,98.5,98.8,159210.0,90.3221,90.6063,90.3037,90.5788,159210.0
2019-09-04 09:30:00,99.26,99.56,99.1,99.47,122721.0,91.0005,91.2755,90.8538,91.193,122721.0
2019-09-04 10:00:00,99.46,99.54,99.24,99.54,60999.0,91.1839,91.2572,90.9822,91.2572,60999.0
2019-09-04 10:30:00,99.51,99.75,99.44,99.74,159622.0,91.2297,91.4497,91.1655,91.4406,159622.0
2019-09-04 11:00:00,99.75,99.99,99.69,99.95,42919.0,91.4497,91.6697,91.3947,91.6331,42919.0
2019-09-04 11:30:00,99.94,100.06,99.93,99.98,40063.0,91.6239,91.7339,91.6147,91.6606,40063.0
2019-09-04 12:00:00,99.97,99.98,99.84,99.84,79179.0,91.6514,91.6606,91.5322,91.5322,79179.0
2019-09-04 12:30:00,99.83,99.88,99.7,99.77,34919.0,91.5231,91.5689,91.4039,91.4681,34919.0
2019-09-04 13:00:00,99.76,99.76,99.48,99.57,51370.0,91.4589,91.4589,91.2022,91.2847,51370.0
2019-09-04 13:30:00,99.57,99.62,99.35,99.58,65087.0,91.2847,91.3305,91.083,91.2939,65087.0
2019-09-04 14:00:00,99.57,99.65,99.54,99.62,32252.0,91.2847,91.358,91.2572,91.3305,32252.0
2019-09-04 14:30:00,99.61,99.84,99.61,99.79,48247.0,91.3214,91.5322,91.3214,91.4864,48247.0
2019-09-04 15:00:00,99.81,100.01,99.72,99.94,68675.0,91.5047,91.6881,91.4222,91.6239,68675.0
2019-09-04 15:30:00,99.96,100.06,99.9,99.99,211576.0,91.6422,91.7339,91.5872,91.6697,211576.0
2019-09-05 09:30:00,101.22,101.58,100.72,101.34,68447.0,92.7974,93.1274,92.339,92.9074,68447.0
2019-09-05 10:00:00,101.48,101.84,101.25,101.39,72191.0,93.0358,93.3658,92.8249,92.9533,72191.0
2019-09-05 10:30:00,101.39,101.68,101.38,101.48,42277.0,92.9533,93.2191,92.9441,93.0358,42277.0
2019-09-05 11:00:00,101.45,101.48,101.22,101.29,43268.0,93.0083,93.0358,92.7974,92.8616,43268.0
2019-09-05 11:30:00,101.29,101.29,101.06,101.06,39516.0,92.8616,92.8616,92.6507,92.6507,39516.0
2019-09-05 12:00:00,101.06,101.19,100.98,100.99,34596.0,92.6507,92.7699,92.5774,92.5865,34596.0
2019-09-05 12:30:00,101.0,101.05,100.89,100.96,26103.0,92.5957,92.6415,92.4949,92.559,26103.0
2019-09-05 13:00:00,100.94,100.99,100.83,100.93,40973.0,92.5407,92.5865,92.4399,92.5315,40973.0
2019-09-05 13:30:00,100.92,100.95,100.81,100.88,41538.0,92.5224,92.5499,92.4215,92.4857,41538.0
2019-09-05 14:00:00,100.88,100.95,100.82,100.84,36822.0,92.4857,92.5499,92.4307,92.449,36822.0
2019-09-05 14:30:00,100.83,101.02,100.81,100.94,43800.0,92.4399,92.614,92.4215,92.5407,43800.0
2019-09-05 15:00:00,100.93,101.1,100.93,101.1,51846.0,92.5315,92.6874,92.5315,92.6874,51846.0
2019-09-05 15:30:00,101.09,101.18,100.86,101.06,189953.0,92.6782,92.7607,92.4674,92.6507,189953.0
2019-09-06 09:30:00,100.75,101.46,100.75,101.32,56834.0,92.3665,93.0174,92.3665,92.8891,56834.0
2019-09-06 10:00:00,101.35,101.7,101.35,101.69,33324.0,92.9166,93.2375,92.9166,93.2283,33324.0
2019-09-06 10:30:00,101.71,101.73,101.39,101.42,59627.0,93.2466,93.265,92.9533,92.9808,59627.0
2019-09-06 11:00:00,101.43,101.5,101.36,101.44,35630.0,92.9899,93.0541,92.9257,92.9991,35630.0
2019-09-06 11:30:00,101.45,101.58,101.37,101.55,31997.0,93.0083,93.1274,92.9349,93.0999,31997.0
2019-09-06 12:00:00,101.54,101.63,101.44,101.61,45028.0,93.0908,93.1733,92.9991,93.1549,45028.0
2019-09-06 12:30:00,101.61,101.62,101.18,101.3,204027.0,93.1549,93.1641,92.7607,92.8707,204027.0
2019-09-06 13:00:00,101.3,101.5,101.2,101.46,48593.0,92.8707,93.0541,92.7791,93.0174,48593.0
2019-09-06 13:30:00,101.46,101.5,101.32,101.37,23559.0,93.0174,93.0541,92.8891,92.9349,23559.0
2019-09-06 14:00:00,101.38,101.38,101.15,101.18,39666.0,92.9441,92.9441,92.7332,92.7607,39666.0
2019-09-06 14:30:00,101.19,101.23,101.02,101.03,126442.0,92.7699,92.8066,92.614,92.6232,126442.0
2019-09-06 15:00:00,101.04,101.07,100.9,101.04,62290.0,92.6324,92.6599,92.504,92.6324,62290.0
2019-09-06 15:30:00,101.04,101.13,100.79,100.88,190668.0,92.6324,92.7149,92.4032,92.4857,190668.0
2019-09-09 09:30:00,101.64,101.64,100.71,100.71,70168.0,93.1825,93.1825,92.3298,92.3298,70168.0
2019-09-09 10:00:00,100.72,100.88,100.62,100.71,87431.0,92.339,92.4857,92.2473,92.3298,87431.0
2019-09-09 10:30:00,100.7,100.71,100.25,100.29,60137.0,92.3207,92.3298,91.9081,91.9448,60137.0
2019-09-09 11:00:00,100.33,100.36,100.1,100.14,41509.0,91.9815,92.009,91.7706,91.8073,41509.0
2019-09-09 11:30:00,100.11,100.15,99.76,99.81,32646.0,91.7798,91.8164,91.4589,91.5047,32646.0
2019-09-09 12:00:00,99.81,99.85,99.65,99.67,29580.0,91.5047,91.5414,91.358,91.3764,29580.0
2019-09-09 12:30:00,99.64,99.73,99.54,99.69,33463.0,91.3489,91.4314,91.2572,91.3947,33463.0
2019-09-09 13:00:00,99.67,99.73,99.5,99.51,31130.0,91.3764,91.4314,91.2205,91.2297,31130.0
2019-09-09 13:30:00,99.51,99.74,99.45,99.65,42490.0,91.2297,91.4406,91.1747,91.358,42490.0
2019-09-09 14:00:00,99.65,99.8,99.55,99.57,39570.0,91.358,91.4956,91.2664,91.2847,39570.0
2019-09-09 14:30:00,99.57,99.89,99.55,99.87,46870.0,91.2847,91.5781,91.2664,91.5597,46870.0
2019-09-09 15:00:00,99.86,99.99,99.81,99.86,66119.0,91.5506,91.6697,91.5047,91.5506,66119.0
2019-09-09 15:30:00,99.84,99.95,99.75,99.81,194915.0,91.5322,91.6331,91.4497,91.5047,194915.0
2019-09-10 09:30:00,99.68,99.69,98.12,98.15,101761.0,91.3855,91.3947,89.9554,89.9829,101761.0
2019-09-10 10:00:00,98.24,98.27,97.67,97.92,78361.0,90.0654,90.0929,89.5428,89.772,78361.0
2019-09-10 10:30:00,97.9,97.92,97.31,97.35,104854.0,89.7537,89.772,89.2128,89.2494,104854.0
2019-09-10 11:00:00,97.34,97.52,97.15,97.26,79644.0,89.2403,89.4053,89.0661,89.1669,79644.0
2019-09-10 11:30:00,97.26,97.53,96.97,97.43,64131.0,89.1669,89.4144,88.901,89.3228,64131.0
2019-09-10 12:00:00,97.41,97.56,97.24,97.4,68554.0,89.3044,89.442,89.1486,89.2953,68554.0
2019-09-10 12:30:00,97.39,97.68,97.37,97.61,39157.0,89.2861,89.552,89.2678,89.4878,39157.0
2019-09-10 13:00:00,97.63,97.68,97.17,97.24,50460.0,89.5061,89.552,89.0844,89.1486,50460.0
2019-09-10 13:30:00,97.25,97.5,97.21,97.47,30226.0,89.1577,89.3869,89.1211,89.3594,30226.0
2019-09-10 14:00:00,97.46,97.61,97.44,97.48,36185.0,89.3503,89.4878,89.3319,89.3686,36185.0
2019-09-10 14:30:00,97.46,97.61,97.42,97.56,43613.0,89.3503,89.4878,89.3136,89.442,43613.0
2019-09-10 15:00:00,97.56,97.66,97.5,97.61,45978.0,89.442,89.5336,89.3869,89.4878,45978.0
2019-09-10 15:30:00,97.62,98.07,97.59,98.07,333504.0,89.497,89.9095,89.4695,89.9095,333504.0
2019-09-11 09:30:00,98.27,98.44,97.66,98.15,96209.0,90.0929,90.2487,89.5336,89.9829,96209.0
2019-09-11 10:00:00,98.16,98.53,97.92,98.34,72340.0,89.992,90.3312,89.772,90.157,72340.0
2019-09-11 10:30:00,98.37,98.49,98.02,98.24,44639.0,90.1846,90.2946,89.8637,90.0654,44639.0
2019-09-11 11:00:00,98.22,98.37,98.12,98.28,57474.0,90.047,90.1846,89.9554,90.102,57474.0
2019-09-11 11:30:00,98.32,98.58,98.31,98.5,187257.0,90.1387,90.3771,90.1295,90.3037,187257.0
2019-09-11 12:00:00,98.49,98.61,98.43,98.49,136274.0,90.2946,90.4046,90.2396,90.2946,136274.0
2019-09-11 12:30:00,98.51,98.58,98.25,98.39,37898.0,90.3129,90.3771,90.0745,90.2029,37898.0
2019-09-11 13:00:00,98.41,98.58,98.39,98.42,77538.0,90.2212,90.3771,90.2029,90.2304,77538.0
2019-09-11 13:30:00,98.41,98.45,98.16,98.28,58380.0,90.2212,90.2579,89.992,90.102,58380.0
2019-09-11 14:00:00,98.29,98.31,98.13,98.28,29544.0,90.1112,90.1295,89.9645,90.102,29544.0
2019-09-11 14:30:00,98.29,98.39,98.13,98.2,76622.0,90.1112,90.2029,89.9645,90.0287,76622.0
2019-09-11 15:00:00,98.21,98.43,98.19,98.4,131549.0,90.0379,90.2396,90.0195,90.2121,131549.0
2019-09-11 15:30:00,98.42,98.73,98.3,98.71,317690.0,90.2304,90.5146,90.1204,90.4963,317690.0
2019-09-12 09:30:00,98.93,99.79,98.85,99.56,78469.0,90.698,91.4864,90.6246,91.2755,78469.0
2019-09-12 10:00:00,99.47,99.99,99.39,99.83,88130.0,91.193,91.6697,91.1197,91.5231,88130.0
2019-09-12 10:30:00,99.88,99.9,98.97,98.97,41786.0,91.5689,91.5872,90.7346,90.7346,41786.0
2019-09-12 11:00:00,98.96,99.33,98.72,99.3,27792.0,90.7255,91.0647,90.5054,91.0372,27792.0
2019-09-12 11:30:00,99.29,99.38,99.19,99.37,39616.0,91.028,91.1105,90.9363,91.1013,39616.0
2019-09-12 12:00:00,99.37,99.53,99.33,99.48,51851.0,91.1013,91.248,91.0647,91.2022,51851.0
2019-09-12 12:30:00,99.48,99.7,99.36,99.66,34356.0,91.2022,91.4039,91.0922,91.3672,34356.0
2019-09-12 13:00:00,99.67,99.8,99.54,99.67,45447.0,91.3764,91.4956,91.2572,91.3764,45447.0
2019-09-12 13:30:00,99.67,99.82,99.61,99.64,81782.0,91.3764,91.5139,91.3214,91.3489,81782.0
2019-09-12 14:00:00,99.66,99.76,99.59,99.59,62895.0,91.3672,91.4589,91.303,91.303,62895.0
2019-09-12 14:30:00,99.62,99.82,99.54,99.76,35949.0,91.3305,91.5139,91.2572,91.4589,35949.0
2019-09-12 15:00:00,99.77,99.85,99.68,99.77,43190.0,91.4681,91.5414,91.3855,91.4681,43190.0
2019-09-12 15:30:00,99.77,99.88,99.61,99.68,196295.0,91.4681,91.5689,91.3214,91.3855,196295.0
2019-09-13 09:30:00,99.92,99.92,99.02,99.55,70786.0,91.6056,91.6056,90.7805,91.2664,70786.0
2019-09-13 10:00:00,99.49,99.69,99.29,99.61,48814.0,91.2114,91.3947,91.028,91.3214,48814.0
2019-09-13 10:30:00,99.59,99.76,99.54,99.6,34614.0,91.303,91.4589,91.2572,91.3122,34614.0
2019-09-13 11:00:00,99.61,99.74,99.58,99.64,56079.0,91.3214,91.4406,91.2939,91.3489,56079.0
2019-09-13 11:30:00,99.61,99.92,99.57,99.87,20511.0,91.3214,91.6056,91.2847,91.5597,20511.0
2019-09-13 12:00:00,99.85,99.95,99.77,99.83,20574.0,91.5414,91.6331,91.4681,91.5231,20574.0
2019-09-13 12:30:00,99.82,99.95,99.79,99.86,21734.0,91.5139,91.6331,91.4864,91.5506,21734.0
2019-09-13 13:00:00,99.83,99.9,99.76,99.79,20617.0,91.5231,91.5872,91.4589,91.4864,20617.0
2019-09-13 13:30:00,99.79,99.84,99.66,99.8,32729.0,91.4864,91.5322,91.3672,91.4956,32729.0
2019-09-13 14:00:00,99.81,99.86,99.57,99.63,26580.0,91.5047,91.5506,91.2847,91.3397,26580.0
2019-09-13 14:30:00,99.65,99.78,99.59,99.68,62608.0,91.358,91.4772,91.303,91.3855,62608.0
2019-09-13 15:00:00,99.69,99.69,99.46,99.64,60172.0,91.3947,91.3947,91.1839,91.3489,60172.0
2019-09-13 15:30:00,99.62,99.91,99.54,99.82,199385.0,91.3305,91.5964,91.2572,91.5139,199385.0
2019-09-16 09:30:00,99.22,99.52,98.94,99.47,37487.0,90.9638,91.2389,90.7071,91.193,37487.0
2019-09-16 10:00:00,99.52,99.76,99.31,99.31,20170.0,91.2389,91.4589,91.0463,91.0463,20170.0
2019-09-16 10:30:00,99.31,99.72,99.3,99.7,24995.0,91.0463,91.4222,91.0372,91.4039,24995.0
2019-09-16 11:00:00,99.72,99.9,99.54,99.85,20597.0,91.4222,91.5872,91.2572,91.5414,20597.0
2019-09-16 11:30:00,99.86,99.94,99.7,99.71,29645.0,91.5506,91.6239,91.4039,91.413,29645.0
2019-09-16 12:00:00,99.74,99.79,99.69,99.75,33079.0,91.4406,91.4864,91.3947,91.4497,33079.0
2019-09-16 12:30:00,99.75,99.82,99.64,99.78,20745.0,91.4497,91.5139,91.3489,91.4772,20745.0
2019-09-16 13:00:00,99.77,99.92,99.75,99.83,17589.0,91.4681,91.6056,91.4497,91.5231,17589.0
2019-09-16 13:30:00,99.83,99.86,99.73,99.82,20941.0,91.5231,91.5506,91.4314,91.5139,20941.0
2019-09-16 14:00:00,99.83,99.91,99.76,99.91,23526.0,91.5231,91.5964,91.4589,91.5964,23526.0
2019-09-16 14:30:00,99.91,99.91,99.75,99.78,22555.0,91.5964,91.5964,91.4497,91.4772,22555.0
2019-09-16 15:00:00,99.79,99.89,99.73,99.81,33949.0,91.4864,91.5781,91.4314,91.5047,33949.0
2019-09-16 15:30:00,99.79,100.09,99.78,100.02,104565.0,91.4864,91.7614,91.4772,91.6973,104565.0
2019-09-17 09:30:00,100.29,101.07,100.1,100.97,43886.0,91.9448,92.6599,91.7706,92.5682,43886.0
2019-09-17 10:00:00,100.94,101.24,100.89,101.23,34097.0,92.5407,92.8157,92.4949,92.8066,34097.0
2019-09-17 10:30:00,101.25,101.35,101.1,101.1,33246.0,92.8249,92.9166,92.6874,92.6874,33246.0
2019-09-17 11:00:00,101.14,101.31,100.95,101.29,40995.0,92.7241,92.8799,92.5499,92.8616,40995.0
2019-09-17 11:30:00,101.29,101.31,101.02,101.07,31776.0,92.8616,92.8799,92.614,92.6599,31776.0
2019-09-17 12:00:00,101.05,101.13,100.94,101.0,145984.0,92.6415,92.7149,92.5407,92.5957,145984.0
2019-09-17 12:30:00,101.0,101.01,100.7,100.74,92154.0,92.5957,92.6049,92.3207,92.3573,92154.0
2019-09-17 13:00:00,100.72,100.85,100.7,100.73,36689.0,92.339,92.4582,92.3207,92.3482,36689.0
2019-09-17 13:30:00,100.74,101.07,100.74,101.01,29084.0,92.3573,92.6599,92.3573,92.6049,29084.0
2019-09-17 14:00:00,101.03,101.19,100.9,100.98,169137.0,92.6232,92.7699,92.504,92.5774,169137.0
2019-09-17 14:30:00,101.0,101.05,100.82,100.94,46509.0,92.5957,92.6415,92.4307,92.5407,46509.0
2019-09-17 15:00:00,100.98,100.98,100.82,100.98,35073.0,92.5774,92.5774,92.4307,92.5774,35073.0
2019-09-17 15:30:00,100.99,101.5,100.99,101.46,147487.0,92.5865,93.0541,92.5865,93.0174,147487.0
2019-09-18 09:30:00,101.29,101.35,100.66,101.11,47276.0,92.8616,92.9166,92.284,92.6966,47276.0
2019-09-18 10:00:00,101.06,101.42,100.94,101.28,31415.0,92.6507,92.9808,92.5407,92.8524,31415.0
2019-09-18 10:30:00,101.3,101.3,101.05,101.21,21432.0,92.8707,92.8707,92.6415,92.7882,21432.0
2019-09-18 11:00:00,101.22,101.25,101.01,101.05,21904.0,92.7974,92.8249,92.6049,92.6415,21904.0
2019-09-18 11:30:00,101.03,101.18,100.94,101.18,44965.0,92.6232,92.7607,92.5407,92.7607,44965.0
2019-09-18 12:00:00,101.18,101.34,101.14,101.28,16988.0,92.7607,92.9074,92.7241,92.8524,16988.0
2019-09-18 12:30:00,101.29,101.52,101.28,101.38,24913.0,92.8616,93.0724,92.8524,92.9441,24913.0
2019-09-18 13:00:00,101.38,101.45,101.3,101.4,19014.0,92.9441,93.0083,92.8707,92.9624,19014.0
2019-09-18 13:30:00,101.41,101.77,101.41,101.56,33322.0,92.9716,93.3016,92.9716,93.1091,33322.0
2019-09-18 14:00:00,101.33,101.62,100.83,100.88,40906.0,92.8982,93.1641,92.4399,92.4857,40906.0
2019-09-18 14:30:00,100.9,101.08,100.76,100.97,39508.0,92.504,92.669,92.3757,92.5682,39508.0
2019-09-18 15:00:00,101.0,101.32,100.89,101.31,32934.0,92.5957,92.8891,92.4949,92.8799,32934.0
2019-09-18 15:30:00,101.33,101.75,101.29,101.64,160165.0,92.8982,93.2833,92.8616,93.1825,160165.0
2019-09-19 09:30:00,101.72,102.22,101.57,102.09,69305.0,93.2558,93.7142,93.1183,93.595,69305.0
2019-09-19 10:00:00,102.12,102.65,102.05,102.57,81982.0,93.6225,94.1084,93.5583,94.0351,81982.0
2019-09-19 10:30:00,102.56,102.57,102.42,102.43,30805.0,94.0259,94.0351,93.8975,93.9067,30805.0
2019-09-19 11:00:00,102.45,102.66,102.33,102.61,33354.0,93.9251,94.1176,93.815,94.0717,33354.0
2019-09-19 11:30:00,102.57,102.67,102.39,102.46,32786.0,94.0351,94.1267,93.87,93.9342,32786.0
2019-09-19 12:00:00,102.45,102.61,102.3,102.32,28040.0,93.9251,94.0717,93.7875,93.8059,28040.0
2019-09-19 12:30:00,102.29,102.49,102.29,102.43,24016.0,93.7784,93.9617,93.7784,93.9067,24016.0
2019-09-19 13:00:00,102.45,102.49,102.33,102.42,18132.0,93.9251,93.9617,93.815,93.8975,18132.0
2019-09-19 13:30:00,102.4,102.59,102.32,102.54,25799.0,93.8792,94.0534,93.8059,94.0076,25799.0
2019-09-19 14:00:00,102.53,102.58,102.38,102.39,34809.0,93.9984,94.0442,93.8609,93.87,34809.0
2019-09-19 14:30:00,102.39,102.46,102.31,102.41,29736.0,93.87,93.9342,93.7967,93.8884,29736.0
2019-09-19 15:00:00,102.4,102.51,102.35,102.37,32603.0,93.8792,93.9801,93.8334,93.8517,32603.0
2019-09-19 15:30:00,102.37,102.37,102.04,102.2,180981.0,93.8517,93.8517,93.5492,93.6959,180981.0
2019-09-20 09:30:00,102.56,102.8,102.31,102.32,551386.0,94.0259,94.2459,93.7967,93.8059,551386.0
2019-09-20 10:00:00,102.37,102.66,102.19,102.34,41971.0,93.8517,94.1176,93.6867,93.8242,41971.0
2019-09-20 10:30:00,102.34,102.41,102.17,102.39,133481.0,93.8242,93.8884,93.6683,93.87,133481.0
2019-09-20 11:00:00,102.36,102.44,101.98,102.05,73050.0,93.8425,93.9159,93.4942,93.5583,73050.0
2019-09-20 11:30:00,102.03,102.08,101.82,101.99,37899.0,93.54,93.5858,93.3475,93.5033,37899.0
2019-09-20 12:00:00,101.99,102.03,101.86,101.91,32983.0,93.5033,93.54,93.3841,93.43,32983.0
2019-09-20 12:30:00,101.88,101.9,101.63,101.72,29791.0,93.4025,93.4208,93.1733,93.2558,29791.0
2019-09-20 13:00:00,101.72,101.72,100.8,101.25,59954.0,93.2558,93.2558,92.4123,92.8249,59954.0
2019-09-20 13:30:00,101.27,101.45,101.17,101.45,37855.0,92.8432,93.0083,92.7516,93.0083,37855.0
2019-09-20 14:00:00,101.5,101.79,101.42,101.78,35503.0,93.0541,93.32,92.9808,93.3108,35503.0
2019-09-20 14:30:00,101.78,101.91,101.48,101.5,53419.0,93.3108,93.43,93.0358,93.0541,53419.0
2019-09-20 15:00:00,101.49,101.51,100.86,100.9,90391.0,93.0449,93.0633,92.4674,92.504,90391.0
2019-09-20 15:30:00,100.9,101.31,100.73,100.9,531225.0,92.504,92.8799,92.3482,92.504,531225.0
2019-09-23 09:30:00,100.37,101.07,100.37,101.01,34042.0,92.0181,92.6599,92.0181,92.6049,34042.0
2019-09-23 10:00:00,101.01,101.03,100.75,101.01,38182.0,92.6049,92.6232,92.3665,92.6049,38182.0
2019-09-23 10:30:00,100.98,100.99,100.73,100.75,16931.0,92.5774,92.5865,92.3482,92.3665,16931.0
2019-09-23 11:00:00,100.77,101.01,100.73,101.01,36381.0,92.3848,92.6049,92.3482,92.6049,36381.0
2019-09-23 11:30:00,101.0,101.22,100.99,101.13,36192.0,92.5957,92.7974,92.5865,92.7149,36192.0
2019-09-23 12:00:00,101.12,101.24,101.11,101.14,23406.0,92.7057,92.8157,92.6966,92.7241,23406.0
2019-09-23 12:30:00,101.14,101.21,101.07,101.07,18349.0,92.7241,92.7882,92.6599,92.6599,18349.0
2019-09-23 13:00:00,101.06,101.32,101.04,101.32,17444.0,92.6507,92.8891,92.6324,92.8891,17444.0
2019-09-23 13:30:00,101.3,101.44,101.29,101.43,17705.0,92.8707,92.9991,92.8616,92.9899,17705.0
2019-09-23 14:00:00,101.43,101.43,101.15,101.18,31830.0,92.9899,92.9899,92.7332,92.7607,31830.0
2019-09-23 14:30:00,101.19,101.19,101.03,101.11,24821.0,92.7699,92.7699,92.6232,92.6966,24821.0
2019-09-23 15:00:00,101.12,101.35,101.12,101.34,119608.0,92.7057,92.9166,92.7057,92.9074,119608.0
2019-09-23 15:30:00,101.34,101.35,101.03,101.13,145311.0,92.9074,92.9166,92.6232,92.7149,145311.0
2019-09-24 09:30:00,101.33,102.0,101.33,101.79,52715.0,92.8982,93.5125,92.8982,93.32,52715.0
2019-09-24 10:00:00,101.77,102.24,101.61,101.79,66734.0,93.3016,93.7325,93.1549,93.32,66734.0
2019-09-24 10:30:00,101.81,101.98,101.77,101.77,36778.0,93.3383,93.4942,93.3016,93.3016,36778.0
2019-09-24 11:00:00,101.79,101.8,101.49,101.52,35781.0,93.32,93.3291,93.0449,93.0724,35781.0
2019-09-24 11:30:00,101.51,101.52,101.09,101.18,37619.0,93.0633,93.0724,92.6782,92.7607,37619.0
2019-09-24 12:00:00,101.13,101.35,100.53,100.53,27332.0,92.7149,92.9166,92.1648,92.1648,27332.0
2019-09-24 12:30:00,100.53,100.64,100.09,100.15,37901.0,92.1648,92.2657,91.7614,91.8164,37901.0
2019-09-24 13:00:00,100.14,100.26,99.99,100.08,34896.0,91.8073,91.9173,91.6697,91.7523,34896.0
2019-09-24 13:30:00,100.11,100.32,100.09,100.3,55777.0,91.7798,91.9723,91.7614,91.954,55777.0
2019-09-24 14:00:00,100.3,100.87,100.07,100.75,35895.0,91.954,92.4765,91.7431,92.3665,35895.0
2019-09-24 14:30:00,100.76,100.85,100.36,100.36,51853.0,92.3757,92.4582,92.009,92.009,51853.0
2019-09-24 15:00:00,100.37,100.45,100.1,100.28,39220.0,92.0181,92.0915,91.7706,91.9356,39220.0
2019-09-24 15:30:00,100.26,100.59,100.12,100.55,146546.0,91.9173,92.2198,91.7889,92.1832,146546.0
2019-09-25 09:30:00,100.76,101.87,100.5,100.66,50709.0,92.3757,93.3933,92.1373,92.284,50709.0
2019-09-25 10:00:00,100.65,100.73,100.38,100.66,41801.0,92.2748,92.3482,92.0273,92.284,41801.0
2019-09-25 10:30:00,100.69,100.85,100.33,100.54,53120.0,92.3115,92.4582,91.9815,92.174,53120.0
2019-09-25 11:00:00,100.56,100.85,100.54,100.76,30191.0,92.1923,92.4582,92.174,92.3757,30191.0
2019-09-25 11:30:00,100.76,100.82,100.63,100.75,24410.0,92.3757,92.4307,92.2565,92.3665,24410.0
2019-09-25 12:00:00,100.76,100.91,100.54,100.56,36986.0,92.3757,92.5132,92.174,92.1923,36986.0
2019-09-25 12:30:00,100.56,100.67,100.44,100.46,38520.0,92.1923,92.2932,92.0823,92.1006,38520.0
2019-09-25 13:00:00,100.48,100.59,100.42,100.44,25572.0,92.119,92.2198,92.064,92.0823,25572.0
2019-09-25 13:30:00,100.43,100.44,100.25,100.34,44910.0,92.0731,92.0823,91.9081,91.9906,44910.0
2019-09-25 14:00:00,100.32,100.51,100.32,100.35,43530.0,91.9723,92.1465,91.9723,91.9998,43530.0
2019-09-25 14:30:00,100.36,100.55,100.28,100.48,33486.0,92.009,92.1832,91.9356,92.119,33486.0
2019-09-25 15:00:00,100.49,100.56,100.43,100.45,43323.0,92.1281,92.1923,92.0731,92.0915,43323.0
2019-09-25 15:30:00,100.45,100.6,100.38,100.39,171575.0,92.0915,92.229,92.0273,92.0365,171575.0
2019-09-26 09:30:00,100.66,100.98,100.22,100.42,48302.0,92.284,92.5774,91.8806,92.064,48302.0
2019-09-26 10:00:00,100.47,100.47,99.98,100.12,49670.0,92.1098,92.1098,91.6606,91.7889,49670.0
2019-09-26 10:30:00,100.14,100.18,99.94,100.14,64663.0,91.8073,91.8439,91.6239,91.8073,64663.0
2019-09-26 11:00:00,100.1,100.1,99.49,99.77,38690.0,91.7706,91.7706,91.2114,91.4681,38690.0
2019-09-26 11:30:00,99.75,99.9,99.62,99.77,41042.0,91.4497,91.5872,91.3305,91.4681,41042.0
2019-09-26 12:00:00,99.77,100.24,99.7,100.23,50881.0,91.4681,91.8989,91.4039,91.8898,50881.0
2019-09-26 12:30:00,100.24,100.37,100.22,100.34,14523.0,91.8989,92.0181,91.8806,91.9906,14523.0
2019-09-26 13:00:00,100.33,100.39,100.11,100.12,29634.0,91.9815,92.0365,91.7798,91.7889,29634.0
2019-09-26 13:30:00,100.14,100.35,100.13,100.32,29204.0,91.8073,91.9998,91.7981,91.9723,29204.0
2019-09-26 14:00:00,100.32,100.56,100.31,100.44,33086.0,91.9723,92.1923,91.9631,92.0823,33086.0
2019-09-26 14:30:00,100.44,100.47,100.28,100.29,36051.0,92.0823,92.1098,91.9356,91.9448,36051.0
2019-09-26 15:00:00,100.29,100.52,100.29,100.5,57366.0,91.9448,92.1556,91.9448,92.1373,57366.0
2019-09-26 15:30:00,100.51,100.64,100.16,100.28,137709.0,92.1465,92.2657,91.8256,91.9356,137709.0
2019-09-27 09:30:00,100.95,100.95,100.25,100.34,34741.0,92.5499,92.5499,91.9081,91.9906,34741.0
2019-09-27 10:00:00,100.38,100.51,100.05,100.32,27572.0,92.0273,92.1465,91.7248,91.9723,27572.0
2019-09-27 10:30:00,100.34,100.72,100.23,100.66,20229.0,91.9906,92.339,91.8898,92.284,20229.0
2019-09-27 11:00:00,100.65,100.65,100.37,100.42,21917.0,92.2748,92.2748,92.0181,92.064,21917.0
2019-09-27 11:30:00,100.42,100.55,99.86,100.2,32999.0,92.064,92.1832,91.5506,91.8623,32999.0
2019-09-27 12:00:00,100.16,100.19,99.88,99.93,21522.0,91.8256,91.8531,91.5689,91.6147,21522.0
2019-09-27 12:30:00,99.91,99.97,99.5,99.5,17970.0,91.5964,91.6514,91.2205,91.2205,17970.0
2019-09-27 13:00:00,99.5,99.79,99.43,99.7,19609.0,91.2205,91.4864,91.1563,91.4039,19609.0
2019-09-27 13:30:00,99.68,99.89,99.59,99.75,34486.0,91.3855,91.5781,91.303,91.4497,34486.0
2019-09-27 14:00:00,99.76,99.76,99.43,99.48,22075.0,91.4589,91.4589,91.1563,91.2022,22075.0
2019-09-27 14:30:00,99.44,99.48,99.19,99.2,44541.0,91.1655,91.2022,90.9363,90.9455,44541.0
2019-09-27 15:00:00,99.21,99.43,99.21,99.27,51273.0,90.9547,91.1563,90.9547,91.0097,51273.0
2019-09-27 15:30:00,99.26,99.81,99.24,99.77,124054.0,91.0005,91.5047,90.9822,91.4681,124054.0
2019-09-30 09:30:00,99.96,100.12,99.72,99.94,35308.0,91.6422,91.7889,91.4222,91.6239,35308.0
2019-09-30 10:00:00,99.92,100.15,99.69,99.72,23672.0,91.6056,91.8164,91.3947,91.4222,23672.0
2019-09-30 10:30:00,99.73,100.07,99.66,99.98,34438.0,91.4314,91.7431,91.3672,91.6606,34438.0
2019-09-30 11:00:00,99.98,100.05,99.79,100.04,39209.0,91.6606,91.7248,91.4864,91.7156,39209.0
2019-09-30 11:30:00,100.08,100.27,100.01,100.08,24220.0,91.7523,91.9264,91.6881,91.7523,24220.0
2019-09-30 12:00:00,100.06,100.21,100.06,100.17,25982.0,91.7339,91.8714,91.7339,91.8348,25982.0
2019-09-30 12:30:00,100.16,100.16,100.06,100.07,9264.0,91.8256,91.8256,91.7339,91.7431,9264.0
2019-09-30 13:00:00,100.05,100.11,100.0,100.01,25004.0,91.7248,91.7798,91.6789,91.6881,25004.0
2019-09-30 13:30:00,100.01,100.1,99.94,99.95,23626.0,91.6881,91.7706,91.6239,91.6331,23626.0
2019-09-30 14:00:00,99.95,99.95,99.78,99.82,23900.0,91.6331,91.6331,91.4772,91.5139,23900.0
2019-09-30 14:30:00,99.8,99.99,99.77,99.96,25133.0,91.4956,91.6697,91.4681,91.6422,25133.0
2019-09-30 15:00:00,99.96,100.06,99.84,99.97,34192.0,91.6422,91.7339,91.5322,91.6514,34192.0
2019-09-30 15:30:00,99.98,100.2,99.87,100.07,148827.0,91.6606,91.8623,91.5597,91.7431,148827.0
2019-10-01 09:30:00,100.53,100.99,100.18,100.93,35301.0,92.1648,92.5865,91.8439,92.5315,35301.0
2019-10-01 10:00:00,100.88,100.88,99.72,100.02,61455.0,92.4857,92.4857,91.4222,91.6973,61455.0
2019-10-01 10:30:00,100.01,100.28,99.98,100.07,27105.0,91.6881,91.9356,91.6606,91.7431,27105.0
2019-10-01 11:00:00,100.06,100.06,99.76,99.92,33447.0,91.7339,91.7339,91.4589,91.6056,33447.0
2019-10-01 11:30:00,99.92,100.03,99.49,99.62,33363.0,91.6056,91.7064,91.2114,91.3305,33363.0
2019-10-01 12:00:00,99.61,99.61,99.32,99.49,33818.0,91.3214,91.3214,91.0555,91.2114,33818.0
2019-10-01 12:30:00,99.48,99.53,99.14,99.14,39629.0,91.2022,91.248,90.8905,90.8905,39629.0
2019-10-01 13:00:00,99.14,99.15,98.9,98.97,25608.0,90.8905,90.8996,90.6704,90.7346,25608.0
2019-10-01 13:30:00,98.97,99.08,98.9,98.99,45177.0,90.7346,90.8355,90.6704,90.753,45177.0
2019-10-01 14:00:00,98.99,99.1,98.82,98.86,60702.0,90.753,90.8538,90.5971,90.6338,60702.0
2019-10-01 14:30:00,98.87,99.04,98.87,98.89,75817.0,90.6429,90.7988,90.6429,90.6613,75817.0
2019-10-01 15:00:00,98.9,98.99,98.6,98.82,45659.0,90.6704,90.753,90.3954,90.5971,45659.0
2019-10-01 15:30:00,98.81,98.81,98.29,98.29,168375.0,90.5879,90.5879,90.1112,90.1112,168375.0
2019-10-02 09:30:00,97.62,97.94,97.15,97.2,60131.0,89.497,89.7903,89.0661,89.1119,60131.0
2019-10-02 10:00:00,97.2,97.21,96.31,96.44,42856.0,89.1119,89.1211,88.296,88.4151,42856.0
2019-10-02 10:30:00,96.44,96.45,95.91,96.19,39794.0,88.4151,88.4243,87.9292,88.1859,39794.0
2019-10-02 11:00:00,96.15,96.58,96.14,96.43,81896.0,88.1493,88.5435,88.1401,88.406,81896.0
2019-10-02 11:30:00,96.42,96.45,95.98,96.39,53416.0,88.3968,88.4243,87.9934,88.3693,53416.0
2019-10-02 12:00:00,96.38,96.38,96.01,96.07,25076.0,88.3601,88.3601,88.0209,88.0759,25076.0
2019-10-02 12:30:00,96.07,96.13,95.73,95.89,62159.0,88.0759,88.1309,87.7642,87.9109,62159.0
2019-10-02 13:00:00,95.85,96.31,95.84,96.25,35382.0,87.8742,88.296,87.8651,88.241,35382.0
2019-10-02 13:30:00,96.25,96.31,96.02,96.14,32214.0,88.241,88.296,88.0301,88.1401,32214.0
2019-10-02 14:00:00,96.14,96.54,96.0,96.38,57630.0,88.1401,88.5068,88.0118,88.3601,57630.0
2019-10-02 14:30:00,96.4,96.69,96.29,96.63,26847.0,88.3785,88.6443,88.2776,88.5893,26847.0
2019-10-02 15:00:00,96.68,96.86,96.44,96.64,53215.0,88.6352,88.8002,88.4151,88.5985,53215.0
2019-10-02 15:30:00,96.54,96.69,96.04,96.08,256036.0,88.5068,88.6443,88.0484,88.0851,256036.0
2019-10-03 09:30:00,96.11,96.32,95.87,96.25,98293.0,88.1126,88.3051,87.8926,88.241,98293.0
2019-10-03 10:00:00,96.22,96.23,95.16,95.87,56479.0,88.2135,88.2226,87.2417,87.8926,56479.0
2019-10-03 10:30:00,95.82,96.04,95.66,96.04,87393.0,87.8467,88.0484,87.7001,88.0484,87393.0
2019-10-03 11:00:00,96.03,96.57,95.96,96.19,83622.0,88.0393,88.5343,87.9751,88.1859,83622.0
2019-10-03 11:30:00,96.18,96.22,95.73,95.84,47070.0,88.1768,88.2135,87.7642,87.8651,47070.0
2019-10-03 12:00:00,95.84,96.14,95.69,95.98,32109.0,87.8651,88.1401,87.7276,87.9934,32109.0
2019-10-03 12:30:00,95.97,96.33,95.92,96.27,29721.0,87.9843,88.3143,87.9384,88.2593,29721.0
2019-10-03 13:00:00,96.26,96.32,96.2,96.21,37917.0,88.2501,88.3051,88.1951,88.2043,37917.0
2019-10-03 13:30:00,96.25,96.47,96.19,96.4,37566.0,88.241,88.4427,88.1859,88.3785,37566.0
2019-10-03 14:00:00,96.39,96.54,96.23,96.54,40741.0,88.3693,88.5068,88.2226,88.5068,40741.0
2019-10-03 14:30:00,96.54,96.54,96.29,96.33,33775.0,88.5068,88.5068,88.2776,88.3143,33775.0
2019-10-03 15:00:00,96.33,96.42,96.25,96.34,40522.0,88.3143,88.3968,88.241,88.3235,40522.0
2019-10-03 15:30:00,96.34,96.64,96.22,96.55,229183.0,88.3235,88.5985,88.2135,88.516,229183.0
2019-10-04 09:30:00,96.94,97.34,96.69,97.26,65837.0,88.8735,89.2403,88.6443,89.1669,65837.0
2019-10-04 10:00:00,97.28,97.69,97.24,97.46,53833.0,89.1853,89.5611,89.1486,89.3503,53833.0
2019-10-04 10:30:00,97.42,97.52,97.29,97.37,41528.0,89.3136,89.4053,89.1944,89.2678,41528.0
2019-10-04 11:00:00,97.37,97.78,97.32,97.67,45442.0,89.2678,89.6436,89.2219,89.5428,45442.0
2019-10-04 11:30:00,97.64,97.91,97.6,97.78,58049.0,89.5153,89.7628,89.4786,89.6436,58049.0
2019-10-04 12:00:00,97.78,98.0,97.76,97.77,35637.0,89.6436,89.8453,89.6253,89.6345,35637.0
2019-10-04 12:30:00,97.77,97.86,97.67,97.86,39368.0,89.6345,89.717,89.5428,89.717,39368.0
2019-10-04 13:00:00,97.89,97.96,97.81,97.86,36535.0,89.7445,89.8087,89.6711,89.717,36535.0
2019-10-04 13:30:00,97.86,97.96,97.62,97.88,91656.0,89.717,89.8087,89.497,89.7353,91656.0
2019-10-04 14:00:00,97.92,98.2,97.85,98.14,40161.0,89.772,90.0287,89.7078,89.9737,40161.0
2019-10-04 14:30:00,98.14,98.32,98.14,98.21,54569.0,89.9737,90.1387,89.9737,90.0379,54569.0
2019-10-04 15:00:00,98.25,98.39,98.17,98.34,88694.0,90.0745,90.2029,90.0012,90.157,88694.0
2019-10-04 15:30:00,98.34,98.63,98.23,98.31,535169.0,90.157,90.4229,90.0562,90.1295,535169.0
2019-10-07 09:30:00,98.0,98.39,97.7,97.76,65344.0,89.8453,90.2029,89.5703,89.6253,65344.0
2019-10-07 10:00:00,97.77,98.29,97.73,98.18,79024.0,89.6345,90.1112,89.5978,90.0104,79024.0
2019-10-07 10:30:00,98.16,98.31,98.0,98.27,43089.0,89.992,90.1295,89.8453,90.0929,43089.0
2019-10-07 11:00:00,98.27,98.54,98.21,98.53,42093.0,90.0929,90.3404,90.0379,90.3312,42093.0
2019-10-07 11:30:00,98.51,98.56,98.32,98.4,100481.0,90.3129,90.3587,90.1387,90.2121,100481.0
2019-10-07 12:00:00,98.39,98.42,98.22,98.23,103177.0,90.2029,90.2304,90.047,90.0562,103177.0
2019-10-07 12:30:00,98.23,98.34,98.17,98.23,30935.0,90.0562,90.157,90.0012,90.0562,30935.0
2019-10-07 13:00:00,98.22,98.3,98.0,98.08,32878.0,90.047,90.1204,89.8453,89.9187,32878.0
2019-10-07 13:30:00,98.07,98.47,98.07,98.47,73762.0,89.9095,90.2762,89.9095,90.2762,73762.0
2019-10-07 14:00:00,98.48,98.5,97.87,98.0,51231.0,90.2854,90.3037,89.7262,89.8453,51231.0
2019-10-07 14:30:00,98.0,98.01,97.65,97.88,46232.0,89.8453,89.8545,89.5245,89.7353,46232.0
2019-10-07 15:00:00,97.89,98.14,97.83,98.11,53547.0,89.7445,89.9737,89.6895,89.9462,53547.0
2019-10-07 15:30:00,98.11,98.14,97.62,97.64,267100.0,89.9462,89.9737,89.497,89.5153,267100.0
2019-10-08 09:30:00,97.01,97.07,96.14,96.21,51404.0,88.9377,88.9927,88.1401,88.2043,51404.0
2019-10-08 10:00:00,96.21,96.3,95.66,95.9,867875.0,88.2043,88.2868,87.7001,87.9201,867875.0
2019-10-08 10:30:00,95.88,96.08,95.57,95.95,142831.0,87.9017,88.0851,87.6175,87.9659,142831.0
2019-10-08 11:00:00,95.95,96.05,95.53,95.55,59627.0,87.9659,88.0576,87.5809,87.5992,59627.0
2019-10-08 11:30:00,95.55,95.89,95.43,95.79,43561.0,87.5992,87.9109,87.4892,87.8192,43561.0
2019-10-08 12:00:00,95.8,95.81,95.6,95.8,30084.0,87.8284,87.8376,87.645,87.8284,30084.0
2019-10-08 12:30:00,95.79,96.13,95.75,95.85,67924.0,87.8192,88.1309,87.7826,87.8742,67924.0
2019-10-08 13:00:00,95.84,96.09,95.78,96.05,78413.0,87.8651,88.0943,87.8101,88.0576,78413.0
2019-10-08 13:30:00,96.05,96.18,95.92,95.95,76755.0,88.0576,88.1768,87.9384,87.9659,76755.0
2019-10-08 14:00:00,95.95,96.0,95.69,95.9,43757.0,87.9659,88.0118,87.7276,87.9201,43757.0
2019-10-08 14:30:00,95.98,96.37,95.76,95.88,115639.0,87.9934,88.351,87.7917,87.9017,115639.0
2019-10-08 15:00:00,95.94,96.13,95.69,95.86,49253.0,87.9568,88.1309,87.7276,87.8834,49253.0
2019-10-08 15:30:00,95.87,95.97,95.24,95.24,229038.0,87.8926,87.9843,87.315,87.315,229038.0
2019-10-09 09:30:00,96.27,96.3,95.36,95.52,101060.0,88.2593,88.2868,87.425,87.5717,101060.0
2019-10-09 10:00:00,95.57,95.78,95.51,95.75,70479.0,87.6175,87.8101,87.5625,87.7826,70479.0
2019-10-09 10:30:00,95.75,95.87,95.58,95.68,44009.0,87.7826,87.8926,87.6267,87.7184,44009.0
2019-10-09 11:00:00,95.68,95.75,95.43,95.5,43559.0,87.7184,87.7826,87.4892,87.5534,43559.0
2019-10-09 11:30:00,95.51,95.82,95.47,95.73,193294.0,87.5625,87.8467,87.5259,87.7642,193294.0
2019-10-09 12:00:00,95.72,95.88,95.58,95.63,147004.0,87.7551,87.9017,87.6267,87.6725,147004.0
2019-10-09 12:30:00,95.63,96.06,95.61,96.04,187757.0,87.6725,88.0668,87.6542,88.0484,187757.0
2019-10-09 13:00:00,96.04,96.2,95.93,96.01,56020.0,88.0484,88.1951,87.9476,88.0209,56020.0
2019-10-09 13:30:00,96.02,96.16,96.01,96.12,48164.0,88.0301,88.1584,88.0209,88.1218,48164.0
2019-10-09 14:00:00,96.11,96.13,95.95,95.98,119029.0,88.1126,88.1309,87.9659,87.9934,119029.0
2019-10-09 14:30:00,95.98,96.11,95.88,95.91,204020.0,87.9934,88.1126,87.9017,87.9292,204020.0
2019-10-09 15:00:00,95.9,96.13,95.88,95.99,123313.0,87.9201,88.1309,87.9017,88.0026,123313.0
2019-10-09 15:30:00,96.0,96.23,95.57,95.61,278467.0,88.0118,88.2226,87.6175,87.6542,278467.0
2019-10-10 09:30:00,95.28,96.03,95.0,95.98,116467.0,87.7647,88.4555,87.5068,88.4095,116467.0
2019-10-10 10:00:00,96.02,96.07,95.6,96.07,39864.0,88.4463,88.4924,88.0595,88.4924,39864.0
2019-10-10 10:30:00,96.07,96.31,95.91,96.26,25971.0,88.4924,88.7135,88.345,88.6674,25971.0
2019-10-10 11:00:00,96.29,96.56,96.24,96.48,44192.0,88.695,88.9437,88.649,88.87,44192.0
2019-10-10 11:30:00,96.49,96.6,96.37,96.52,46491.0,88.8793,88.9806,88.7687,88.9069,46491.0
2019-10-10 12:00:00,96.52,96.55,96.33,96.35,37195.0,88.9069,88.9345,88.7319,88.7503,37195.0
2019-10-10 12:30:00,96.32,96.32,96.12,96.2,40195.0,88.7227,88.7227,88.5384,88.6121,40195.0
2019-10-10 13:00:00,96.2,96.21,96.01,96.01,56945.0,88.6121,88.6213,88.4371,88.4371,56945.0
2019-10-10 13:30:00,95.99,96.31,95.9,96.2,71997.0,88.4187,88.7135,88.3358,88.6121,71997.0
2019-10-10 14:00:00,96.19,96.31,95.76,96.0,53698.0,88.6029,88.7135,88.2068,88.4279,53698.0
2019-10-10 14:30:00,96.0,96.15,95.75,95.83,97667.0,88.4279,88.5661,88.1976,88.2713,97667.0
2019-10-10 15:00:00,95.83,96.11,95.81,96.11,43495.0,88.2713,88.5292,88.2529,88.5292,43495.0
2019-10-10 15:30:00,96.14,96.38,96.01,96.23,204476.0,88.5569,88.7779,88.4371,88.6398,204476.0
2019-10-11 09:30:00,97.41,97.68,97.06,97.65,57370.0,89.7267,89.9754,89.4043,89.9478,57370.0
2019-10-11 10:00:00,97.65,97.98,97.61,97.92,61068.0,89.9478,90.2517,89.9109,90.1965,61068.0
2019-10-11 10:30:00,97.91,97.92,97.71,97.83,28410.0,90.1872,90.1965,90.003,90.1136,28410.0
2019-10-11 11:00:00,97.83,98.26,97.73,98.16,54328.0,90.1136,90.5096,90.0214,90.4175,54328.0
2019-10-11 11:30:00,98.18,98.32,97.81,97.97,50668.0,90.436,90.5649,90.0951,90.2425,50668.0
2019-10-11 12:00:00,97.97,98.01,97.76,97.87,57074.0,90.2425,90.2794,90.0491,90.1504,57074.0
2019-10-11 12:30:00,97.85,97.9,97.52,97.72,35351.0,90.132,90.178,89.828,90.0122,35351.0
2019-10-11 13:00:00,97.72,97.96,97.47,97.73,43026.0,90.0122,90.2333,89.782,90.0214,43026.0
2019-10-11 13:30:00,97.75,97.86,97.63,97.81,20627.0,90.0399,90.1412,89.9293,90.0951,20627.0
2019-10-11 14:00:00,97.8,97.91,97.6,97.89,31577.0,90.0859,90.1872,89.9017,90.1688,31577.0
2019-10-11 14:30:00,97.89,97.94,97.69,97.77,42138.0,90.1688,90.2149,89.9846,90.0583,42138.0
2019-10-11 15:00:00,97.73,97.91,97.63,97.69,74667.0,90.0214,90.1872,89.9293,89.9846,74667.0
2019-10-11 15:30:00,97.69,97.87,97.01,97.07,233578.0,89.9846,90.1504,89.3582,89.4135,233578.0
2019-10-14 09:30:00,96.88,97.09,96.62,96.98,34022.0,89.2385,89.4319,88.999,89.3306,34022.0
2019-10-14 10:00:00,96.98,97.32,96.93,97.11,37370.0,89.3306,89.6438,89.2845,89.4503,37370.0
2019-10-14 10:30:00,97.17,97.52,97.17,97.32,23380.0,89.5056,89.828,89.5056,89.6438,23380.0
2019-10-14 11:00:00,97.31,97.32,96.97,96.98,18694.0,89.6346,89.6438,89.3214,89.3306,18694.0
2019-10-14 11:30:00,96.96,97.1,96.86,96.91,33479.0,89.3122,89.4411,89.2201,89.2661,33479.0
2019-10-14 12:00:00,96.88,96.9,96.71,96.73,39610.0,89.2385,89.2569,89.0819,89.1003,39610.0
2019-10-14 12:30:00,96.73,97.04,96.7,97.04,26502.0,89.1003,89.3859,89.0727,89.3859,26502.0
2019-10-14 13:00:00,97.05,97.19,96.9,96.95,25224.0,89.3951,89.524,89.2569,89.303,25224.0
2019-10-14 13:30:00,96.95,97.12,96.87,97.11,16145.0,89.303,89.4596,89.2293,89.4503,16145.0
2019-10-14 14:00:00,97.12,97.24,97.09,97.11,68505.0,89.4596,89.5701,89.4319,89.4503,68505.0
2019-10-14 14:30:00,97.14,97.2,97.08,97.16,20641.0,89.478,89.5333,89.4227,89.4964,20641.0
2019-10-14 15:00:00,97.16,97.17,96.99,97.07,17994.0,89.4964,89.5056,89.3398,89.4135,17994.0
2019-10-14 15:30:00,97.07,97.14,96.92,97.1,105014.0,89.4135,89.478,89.2753,89.4411,105014.0
2019-10-15 09:30:00,97.46,97.78,97.32,97.51,64871.0,89.7727,90.0675,89.6438,89.8188,64871.0
2019-10-15 10:00:00,97.53,97.95,97.52,97.9,59163.0,89.8372,90.2241,89.828,90.178,59163.0
2019-10-15 10:30:00,97.9,98.17,97.81,98.17,25277.0,90.178,90.4267,90.0951,90.4267,25277.0
2019-10-15 11:00:00,98.18,98.26,97.77,97.91,88258.0,90.436,90.5096,90.0583,90.1872,88258.0
2019-10-15 11:30:00,97.88,97.97,97.79,97.87,24283.0,90.1596,90.2425,90.0767,90.1504,24283.0
2019-10-15 12:00:00,97.89,98.01,97.65,97.72,45634.0,90.1688,90.2794,89.9478,90.0122,45634.0
2019-10-15 12:30:00,97.71,97.87,97.64,97.84,28424.0,90.003,90.1504,89.9385,90.1228,28424.0
2019-10-15 13:00:00,97.85,97.88,97.47,97.5,31130.0,90.132,90.1596,89.782,89.8096,31130.0
2019-10-15 13:30:00,97.51,97.68,97.45,97.68,33627.0,89.8188,89.9754,89.7635,89.9754,33627.0
2019-10-15 14:00:00,97.67,97.78,97.6,97.7,37940.0,89.9662,90.0675,89.9017,89.9938,37940.0
2019-10-15 14:30:00,97.7,97.82,97.58,97.65,41461.0,89.9938,90.1043,89.8833,89.9478,41461.0
2019-10-15 15:00:00,97.65,97.72,97.5,97.7,60312.0,89.9478,90.0122,89.8096,89.9938,60312.0
2019-10-15 15:30:00,97.71,97.77,97.62,97.69,181453.0,90.003,90.0583,89.9201,89.9846,181453.0
2019-10-16 09:30:00,97.38,97.68,96.83,97.37,82678.0,89.6991,89.9754,89.1924,89.6898,82678.0
2019-10-16 10:00:00,97.37,97.37,96.99,97.3,21693.0,89.6898,89.6898,89.3398,89.6254,21693.0
2019-10-16 10:30:00,97.3,97.66,97.19,97.66,38922.0,89.6254,89.957,89.524,89.957,38922.0
2019-10-16 11:00:00,97.66,97.84,97.52,97.79,94163.0,89.957,90.1228,89.828,90.0767,94163.0
2019-10-16 11:30:00,97.8,98.0,97.59,97.74,130107.0,90.0859,90.2702,89.8925,90.0307,130107.0
2019-10-16 12:00:00,97.72,97.76,97.5,97.52,50244.0,90.0122,90.0491,89.8096,89.828,50244.0
2019-10-16 12:30:00,97.54,97.72,97.42,97.7,41265.0,89.8464,90.0122,89.7359,89.9938,41265.0
2019-10-16 13:00:00,97.66,97.79,97.51,97.54,41871.0,89.957,90.0767,89.8188,89.8464,41871.0
2019-10-16 13:30:00,97.55,97.79,97.55,97.75,52010.0,89.8556,90.0767,89.8556,90.0399,52010.0
2019-10-16 14:00:00,97.75,98.0,97.73,97.93,35335.0,90.0399,90.2702,90.0214,90.2057,35335.0
2019-10-16 14:30:00,97.93,98.12,97.92,98.1,31609.0,90.2057,90.3807,90.1965,90.3623,31609.0
2019-10-16 15:00:00,98.09,98.11,97.91,98.03,47000.0,90.3531,90.3715,90.1872,90.2978,47000.0
2019-10-16 15:30:00,98.04,98.2,98.01,98.2,180764.0,90.307,90.4544,90.2794,90.4544,180764.0
2019-10-17 09:30:00,98.58,98.77,98.24,98.6,74414.0,90.8044,90.9794,90.4912,90.8228,74414.0
2019-10-17 10:00:00,98.57,98.57,98.24,98.37,131765.0,90.7952,90.7952,90.4912,90.611,131765.0
2019-10-17 10:30:00,98.34,98.37,98.21,98.24,188907.0,90.5833,90.611,90.4636,90.4912,188907.0
2019-10-17 11:00:00,98.23,98.47,98.11,98.34,108040.0,90.482,90.7031,90.3715,90.5833,108040.0
2019-10-17 11:30:00,98.35,98.49,98.25,98.4,255548.0,90.5925,90.7215,90.5004,90.6386,255548.0
2019-10-17 12:00:00,98.42,98.46,98.1,98.13,228453.0,90.657,90.6939,90.3623,90.3899,228453.0
2019-10-17 12:30:00,98.13,98.3,98.11,98.28,18739.0,90.3899,90.5465,90.3715,90.5281,18739.0
2019-10-17 13:00:00,98.27,98.34,98.14,98.3,111479.0,90.5189,90.5833,90.3991,90.5465,111479.0
2019-10-17 13:30:00,98.3,98.49,98.2,98.47,56914.0,90.5465,90.7215,90.4544,90.7031,56914.0
2019-10-17 14:00:00,98.46,98.51,98.36,98.4,35875.0,90.6939,90.7399,90.6018,90.6386,35875.0
2019-10-17 14:30:00,98.4,98.54,98.34,98.42,28688.0,90.6386,90.7676,90.5833,90.657,28688.0
2019-10-17 15:00:00,98.43,98.49,98.35,98.45,53817.0,90.6662,90.7215,90.5925,90.6847,53817.0
2019-10-17 15:30:00,98.48,98.52,98.36,98.48,231127.0,90.7123,90.7491,90.6018,90.7123,231127.0
2019-10-18 09:30:00,98.09,98.38,97.59,98.37,405684.0,90.3531,90.6202,89.8925,90.611,405684.0
2019-10-18 10:00:00,98.28,98.38,97.9,98.33,110310.0,90.5281,90.6202,90.178,90.5741,110310.0
2019-10-18 10:30:00,98.3,98.78,98.2,98.78,89384.0,90.5465,90.9886,90.4544,90.9886,89384.0
2019-10-18 11:00:00,98.77,98.94,98.63,98.9,49571.0,90.9794,91.136,90.8505,91.0992,49571.0
2019-10-18 11:30:00,98.91,99.19,98.84,99.1,36814.0,91.1084,91.3663,91.0439,91.2834,36814.0
2019-10-18 12:00:00,99.08,99.22,98.9,99.14,106155.0,91.265,91.3939,91.0992,91.3202,106155.0
2019-10-18 12:30:00,99.09,99.2,99.05,99.17,59935.0,91.2742,91.3755,91.2373,91.3479,59935.0
2019-10-18 13:00:00,99.16,99.31,99.1,99.19,84602.0,91.3387,91.4768,91.2834,91.3663,84602.0
2019-10-18 13:30:00,99.18,99.25,99.14,99.24,38232.0,91.3571,91.4216,91.3202,91.4123,38232.0
2019-10-18 14:00:00,99.24,99.31,99.01,99.03,100906.0,91.4123,91.4768,91.2005,91.2189,100906.0
2019-10-18 14:30:00,99.02,99.27,98.99,99.23,146009.0,91.2097,91.44,91.1821,91.4031,146009.0
2019-10-18 15:00:00,99.23,99.29,99.02,99.02,86326.0,91.4031,91.4584,91.2097,91.2097,86326.0
2019-10-18 15:30:00,99.02,99.21,98.95,99.05,416514.0,91.2097,91.3847,91.1452,91.2373,416514.0
2019-10-21 09:30:00,99.49,99.65,98.98,99.15,105512.0,91.6426,91.79,91.1729,91.3294,105512.0
2019-10-21 10:00:00,99.2,99.67,99.09,99.54,138694.0,91.3755,91.8084,91.2742,91.6887,138694.0
2019-10-21 10:30:00,99.56,99.68,99.31,99.38,88175.0,91.7071,91.8176,91.4768,91.5413,88175.0
2019-10-21 11:00:00,99.4,99.45,99.23,99.42,60736.0,91.5597,91.6058,91.4031,91.5781,60736.0
2019-10-21 11:30:00,99.43,99.58,99.22,99.23,128738.0,91.5874,91.7255,91.3939,91.4031,128738.0
2019-10-21 12:00:00,99.21,99.23,99.0,99.23,75485.0,91.3847,91.4031,91.1913,91.4031,75485.0
2019-10-21 12:30:00,99.23,99.31,99.13,99.25,38882.0,91.4031,91.4768,91.311,91.4216,38882.0
2019-10-21 13:00:00,99.26,99.42,99.14,99.25,39083.0,91.4308,91.5781,91.3202,91.4216,39083.0
2019-10-21 13:30:00,99.22,99.22,99.09,99.11,29358.0,91.3939,91.3939,91.2742,91.2926,29358.0
2019-10-21 14:00:00,99.11,99.52,99.09,99.47,173978.0,91.2926,91.6703,91.2742,91.6242,173978.0
2019-10-21 14:30:00,99.5,99.58,99.44,99.48,24888.0,91.6518,91.7255,91.5966,91.6334,24888.0
2019-10-21 15:00:00,99.48,99.61,99.47,99.56,42855.0,91.6334,91.7532,91.6242,91.7071,42855.0
2019-10-21 15:30:00,99.56,99.75,99.5,99.75,165838.0,91.7071,91.8821,91.6518,91.8821,165838.0
2019-10-22 09:30:00,99.53,100.07,99.32,99.88,145273.0,91.6795,92.1769,91.486,92.0019,145273.0
2019-10-22 10:00:00,99.92,99.97,99.75,99.83,80863.0,92.0387,92.0848,91.8821,91.9558,80863.0
2019-10-22 10:30:00,99.86,100.0,99.78,99.95,46989.0,91.9834,92.1124,91.9098,92.0663,46989.0
2019-10-22 11:00:00,99.93,99.94,99.64,99.69,139616.0,92.0479,92.0571,91.7808,91.8268,139616.0
2019-10-22 11:30:00,99.68,99.86,99.68,99.8,179340.0,91.8176,91.9834,91.8176,91.9282,179340.0
2019-10-22 12:00:00,99.78,99.97,99.71,99.95,55732.0,91.9098,92.0848,91.8453,92.0663,55732.0
2019-10-22 12:30:00,99.94,99.97,99.78,99.83,28134.0,92.0571,92.0848,91.9098,91.9558,28134.0
2019-10-22 13:00:00,99.83,99.91,99.76,99.91,56876.0,91.9558,92.0295,91.8913,92.0295,56876.0
2019-10-22 13:30:00,99.91,99.97,99.46,99.57,316621.0,92.0295,92.0848,91.615,91.7163,316621.0
2019-10-22 14:00:00,99.55,99.68,99.16,99.36,323317.0,91.6979,91.8176,91.3387,91.5229,323317.0
2019-10-22 14:30:00,99.36,99.4,99.14,99.27,307390.0,91.5229,91.5597,91.3202,91.44,307390.0
2019-10-22 15:00:00,99.32,99.32,99.0,99.2,151726.0,91.486,91.486,91.1913,91.3755,151726.0
2019-10-22 15:30:00,99.2,99.35,98.89,99.09,302789.0,91.3755,91.5137,91.09,91.2742,302789.0
2019-10-23 09:30:00,98.88,99.41,98.88,99.4,107675.0,91.0807,91.5689,91.0807,91.5597,107675.0
2019-10-23 10:00:00,99.37,99.37,99.08,99.2,126086.0,91.5321,91.5321,91.265,91.3755,126086.0
2019-10-23 10:30:00,99.17,99.48,99.02,99.31,153759.0,91.3479,91.6334,91.2097,91.4768,153759.0
2019-10-23 11:00:00,99.31,99.34,98.96,99.13,83724.0,91.4768,91.5045,91.1544,91.311,83724.0
2019-10-23 11:30:00,99.14,99.29,99.06,99.13,222733.0,91.3202,91.4584,91.2465,91.311,222733.0
2019-10-23 12:00:00,99.11,99.24,98.76,98.81,186514.0,91.2926,91.4123,90.9702,91.0163,186514.0
2019-10-23 12:30:00,98.8,98.92,98.64,98.66,114708.0,91.007,91.1176,90.8597,90.8781,114708.0
2019-10-23 13:00:00,98.68,98.68,98.29,98.32,87834.0,90.8965,90.8965,90.5373,90.5649,87834.0
2019-10-23 13:30:00,98.33,98.76,98.26,98.74,158162.0,90.5741,90.9702,90.5096,90.9518,158162.0
2019-10-23 14:00:00,98.74,99.08,98.53,98.59,141855.0,90.9518,91.265,90.7583,90.8136,141855.0
2019-10-23 14:30:00,98.57,98.72,98.52,98.62,50011.0,90.7952,90.9334,90.7491,90.8412,50011.0
2019-10-23 15:00:00,98.64,98.72,98.51,98.72,71472.0,90.8597,90.9334,90.7399,90.9334,71472.0
2019-10-23 15:30:00,98.72,99.04,98.72,98.99,224054.0,90.9334,91.2281,90.9334,91.1821,224054.0
2019-10-24 09:30:00,99.07,99.1,98.33,98.35,66973.0,91.2558,91.2834,90.5741,90.5925,66973.0
2019-10-24 10:00:00,98.33,98.45,98.15,98.34,44571.0,90.5741,90.6847,90.4083,90.5833,44571.0
2019-10-24 10:30:00,98.3,98.65,98.11,98.63,35779.0,90.5465,90.8689,90.3715,90.8505,35779.0
2019-10-24 11:00:00,98.62,99.04,98.61,98.82,81434.0,90.8412,91.2281,90.832,91.0255,81434.0
2019-10-24 11:30:00,98.82,99.04,98.75,99.03,69749.0,91.0255,91.2281,90.961,91.2189,69749.0
2019-10-24 12:00:00,99.03,99.13,98.78,98.86,62153.0,91.2189,91.311,90.9886,91.0623,62153.0
2019-10-24 12:30:00,98.86,99.11,98.79,98.85,51978.0,91.0623,91.2926,90.9978,91.0531,51978.0
2019-10-24 13:00:00,98.87,98.96,98.76,98.94,56817.0,91.0715,91.1544,90.9702,91.136,56817.0
2019-10-24 13:30:00,98.95,98.95,98.68,98.71,104873.0,91.1452,91.1452,90.8965,90.9241,104873.0
2019-10-24 14:00:00,98.7,98.72,98.55,98.67,42114.0,90.9149,90.9334,90.7768,90.8873,42114.0
2019-10-24 14:30:00,98.66,98.78,98.65,98.69,42606.0,90.8781,90.9886,90.8689,90.9057,42606.0
2019-10-24 15:00:00,98.69,98.81,98.64,98.74,43443.0,90.9057,91.0163,90.8597,90.9518,43443.0
2019-10-24 15:30:00,98.75,98.88,98.69,98.7,166236.0,90.961,91.0807,90.9057,90.9149,166236.0
2019-10-25 09:30:00,98.99,99.06,97.81,97.91,67262.0,91.1821,91.2465,90.0951,90.1872,67262.0
2019-10-25 10:00:00,97.9,98.07,97.81,97.9,59851.0,90.178,90.3346,90.0951,90.178,59851.0
2019-10-25 10:30:00,97.91,98.17,97.74,97.76,40564.0,90.1872,90.4267,90.0307,90.0491,40564.0
2019-10-25 11:00:00,97.72,97.89,97.6,97.75,66010.0,90.0122,90.1688,89.9017,90.0399,66010.0
2019-10-25 11:30:00,97.75,97.8,97.51,97.62,117763.0,90.0399,90.0859,89.8188,89.9201,117763.0
2019-10-25 12:00:00,97.64,97.77,97.52,97.74,40722.0,89.9385,90.0583,89.828,90.0307,40722.0
2019-10-25 12:30:00,97.75,97.98,97.71,97.85,22574.0,90.0399,90.2517,90.003,90.132,22574.0
2019-10-25 13:00:00,97.86,97.97,97.79,97.88,22725.0,90.1412,90.2425,90.0767,90.1596,22725.0
2019-10-25 13:30:00,97.88,97.91,97.58,97.63,26627.0,90.1596,90.1872,89.8833,89.9293,26627.0
2019-10-25 14:00:00,97.65,97.69,97.54,97.6,26743.0,89.9478,89.9846,89.8464,89.9017,26743.0
2019-10-25 14:30:00,97.56,97.8,97.47,97.75,53527.0,89.8649,90.0859,89.782,90.0399,53527.0
2019-10-25 15:00:00,97.77,97.86,97.66,97.74,62428.0,90.0583,90.1412,89.957,90.0307,62428.0
2019-10-25 15:30:00,97.74,97.87,97.49,97.51,159991.0,90.0307,90.1504,89.8004,89.8188,159991.0
2019-10-28 09:30:00,97.75,98.0,97.53,97.97,223282.0,90.0399,90.2702,89.8372,90.2425,223282.0
2019-10-28 10:00:00,97.97,98.11,97.89,98.04,71628.0,90.2425,90.3715,90.1688,90.307,71628.0
2019-10-28 10:30:00,98.06,98.27,97.93,97.94,84948.0,90.3254,90.5189,90.2057,90.2149,84948.0
2019-10-28 11:00:00,97.94,98.01,97.72,97.85,364040.0,90.2149,90.2794,90.0122,90.132,364040.0
2019-10-28 11:30:00,97.85,97.92,97.75,97.86,133183.0,90.132,90.1965,90.0399,90.1412,133183.0
2019-10-28 12:00:00,97.86,97.86,97.63,97.73,124059.0,90.1412,90.1412,89.9293,90.0214,124059.0
2019-10-28 12:30:00,97.73,97.79,97.44,97.46,128032.0,90.0214,90.0767,89.7543,89.7727,128032.0
2019-10-28 13:00:00,97.46,97.64,97.46,97.58,47628.0,89.7727,89.9385,89.7727,89.8833,47628.0
2019-10-28 13:30:00,97.58,97.71,97.55,97.61,97362.0,89.8833,90.003,89.8556,89.9109,97362.0
2019-10-28 14:00:00,97.61,97.65,97.54,97.59,120497.0,89.9109,89.9478,89.8464,89.8925,120497.0
2019-10-28 14:30:00,97.61,97.69,97.58,97.64,97527.0,89.9109,89.9846,89.8833,89.9385,97527.0
2019-10-28 15:00:00,97.67,97.73,97.6,97.65,55820.0,89.9662,90.0214,89.9017,89.9478,55820.0
2019-10-28 15:30:00,97.65,97.93,97.63,97.87,261506.0,89.9478,90.2057,89.9293,90.1504,261506.0
2019-10-29 09:30:00,98.36,102.14,98.36,102.09,315532.0,90.6018,94.0836,90.6018,94.0375,315532.0
2019-10-29 10:00:00,102.09,102.39,101.68,102.39,167711.0,94.0375,94.3139,93.6599,94.3139,167711.0
2019-10-29 10:30:00,102.4,102.71,102.22,102.5,134228.0,94.3231,94.6086,94.1573,94.4152,134228.0
2019-10-29 11:00:00,102.48,102.73,101.99,102.59,178176.0,94.3968,94.6271,93.9454,94.4981,178176.0
2019-10-29 11:30:00,102.58,102.96,102.23,102.52,197349.0,94.4889,94.8389,94.1665,94.4336,197349.0
2019-10-29 12:00:00,102.51,102.74,102.27,102.3,122197.0,94.4244,94.6363,94.2033,94.231,122197.0
2019-10-29 12:30:00,102.26,102.61,102.09,102.57,51478.0,94.1941,94.5165,94.0375,94.4797,51478.0
2019-10-29 13:00:00,102.56,102.67,101.99,102.09,93639.0,94.4705,94.5718,93.9454,94.0375,93639.0
2019-10-29 13:30:00,102.09,102.28,101.89,101.96,90609.0,94.0375,94.2126,93.8533,93.9178,90609.0
2019-10-29 14:00:00,101.92,101.94,101.63,101.87,118636.0,93.881,93.8994,93.6138,93.8349,118636.0
2019-10-29 14:30:00,101.88,102.07,101.77,101.81,118874.0,93.8441,94.0191,93.7428,93.7796,118874.0
2019-10-29 15:00:00,101.82,101.82,101.37,101.47,116724.0,93.7888,93.7888,93.3743,93.4665,116724.0
2019-10-29 15:30:00,101.47,102.2,101.45,102.08,384131.0,93.4665,94.1389,93.448,94.0283,384131.0
2019-10-30 09:30:00,102.08,102.08,101.08,101.62,62341.0,94.0283,94.0283,93.1072,93.6046,62341.0
2019-10-30 10:00:00,101.64,102.17,101.17,102.03,69632.0,93.623,94.1112,93.1901,93.9823,69632.0
2019-10-30 10:30:00,102.03,102.45,101.9,102.41,59383.0,93.9823,94.3692,93.8625,94.3323,59383.0
2019-10-30 11:00:00,102.38,102.38,101.88,102.03,54395.0,94.3047,94.3047,93.8441,93.9823,54395.0
2019-10-30 11:30:00,102.05,102.31,101.94,102.26,58420.0,94.0007,94.2402,93.8994,94.1941,58420.0
2019-10-30 12:00:00,102.29,102.76,102.23,102.74,41305.0,94.2218,94.6547,94.1665,94.6363,41305.0
2019-10-30 12:30:00,102.75,102.87,102.51,102.51,38325.0,94.6455,94.756,94.4244,94.4244,38325.0
2019-10-30 13:00:00,102.52,102.82,102.48,102.65,34694.0,94.4336,94.71,94.3968,94.5534,34694.0
2019-10-30 13:30:00,102.64,102.94,102.47,102.47,56988.0,94.5442,94.8205,94.3876,94.3876,56988.0
2019-10-30 14:00:00,102.59,102.97,102.45,102.79,50638.0,94.4981,94.8481,94.3692,94.6823,50638.0
2019-10-30 14:30:00,102.79,103.31,102.58,103.27,72266.0,94.6823,95.1613,94.4889,95.1245,72266.0
2019-10-30 15:00:00,103.27,103.49,103.21,103.41,85868.0,95.1245,95.3271,95.0692,95.2534,85868.0
2019-10-30 15:30:00,103.41,103.66,103.21,103.62,340988.0,95.2534,95.4837,95.0692,95.4469,340988.0
2019-10-31 09:30:00,103.08,104.27,102.95,104.04,110057.0,94.9495,96.0456,94.8297,95.8337,110057.0
2019-10-31 10:00:00,104.06,104.07,103.44,103.44,67818.0,95.8522,95.8614,95.2811,95.2811,67818.0
2019-10-31 10:30:00,103.44,103.46,103.01,103.11,65022.0,95.2811,95.2995,94.885,94.9771,65022.0
2019-10-31 11:00:00,103.12,103.24,102.73,102.99,53731.0,94.9863,95.0968,94.6271,94.8666,53731.0
2019-10-31 11:30:00,102.99,103.13,102.79,102.81,114320.0,94.8666,94.9955,94.6823,94.7008,114320.0
2019-10-31 12:00:00,102.75,102.99,102.53,102.99,55756.0,94.6455,94.8666,94.4428,94.8666,55756.0
2019-10-31 12:30:00,103.0,103.19,102.81,103.17,102968.0,94.8758,95.0508,94.7008,95.0324,102968.0
2019-10-31 13:00:00,103.17,103.32,103.07,103.18,44545.0,95.0324,95.1705,94.9402,95.0416,44545.0
2019-10-31 13:30:00,103.18,103.24,103.13,103.16,33912.0,95.0416,95.0968,94.9955,95.0231,33912.0
2019-10-31 14:00:00,103.15,103.15,102.87,103.04,85255.0,95.0139,95.0139,94.756,94.9126,85255.0
2019-10-31 14:30:00,103.02,103.2,102.97,103.12,88495.0,94.8942,95.06,94.8481,94.9863,88495.0
2019-10-31 15:00:00,103.12,103.32,103.1,103.23,73154.0,94.9863,95.1705,94.9679,95.0876,73154.0
2019-10-31 15:30:00,103.23,103.68,103.09,103.62,360096.0,95.0876,95.5021,94.9587,95.4469,360096.0
2019-11-01 09:30:00,104.3,104.33,103.85,104.12,104296.0,96.0732,96.1009,95.6587,95.9074,104296.0
2019-11-01 10:00:00,104.09,104.41,103.85,104.18,117214.0,95.8798,96.1746,95.6587,95.9627,117214.0
2019-11-01 10:30:00,104.19,104.29,104.04,104.19,69627.0,95.9719,96.064,95.8337,95.9719,69627.0
2019-11-01 11:00:00,104.19,104.2,103.57,103.61,95788.0,95.9719,95.9811,95.4008,95.4377,95788.0
2019-11-01 11:30:00,103.62,104.06,103.59,104.04,123556.0,95.4469,95.8522,95.4192,95.8337,123556.0
2019-11-01 12:00:00,104.03,104.26,103.92,104.21,82233.0,95.8245,96.0364,95.7232,95.9903,82233.0
2019-11-01 12:30:00,104.24,104.39,104.16,104.17,57189.0,96.018,96.1561,95.9443,95.9535,57189.0
2019-11-01 13:00:00,104.18,104.31,104.18,104.22,38088.0,95.9627,96.0824,95.9627,95.9995,38088.0
2019-11-01 13:30:00,104.23,104.4,104.23,104.33,50175.0,96.0088,96.1653,96.0088,96.1009,50175.0
2019-11-01 14:00:00,104.33,104.46,104.05,104.22,123531.0,96.1009,96.2206,95.843,95.9995,123531.0
2019-11-01 14:30:00,104.23,104.31,104.16,104.24,71568.0,96.0088,96.0824,95.9443,96.018,71568.0
2019-11-01 15:00:00,104.25,104.26,104.08,104.25,79633.0,96.0272,96.0364,95.8706,96.0272,79633.0
2019-11-01 15:30:00,104.26,104.49,104.17,104.27,324220.0,96.0364,96.2482,95.9535,96.0456,324220.0
2019-11-04 09:30:00,104.75,104.86,104.2,104.22,126189.0,96.4877,96.5891,95.9811,95.9995,126189.0
2019-11-04 10:00:00,104.12,104.15,103.73,103.82,31517.0,95.9074,95.9351,95.5482,95.6311,31517.0
2019-11-04 10:30:00,103.82,103.83,103.37,103.49,44672.0,95.6311,95.6403,95.2166,95.3271,44672.0
2019-11-04 11:00:00,103.49,103.83,103.48,103.69,31874.0,95.3271,95.6403,95.3179,95.5113,31874.0
2019-11-04 11:30:00,103.68,103.69,103.2,103.21,57472.0,95.5021,95.5113,95.06,95.0692,57472.0
2019-11-04 12:00:00,103.21,103.31,103.08,103.24,51263.0,95.0692,95.1613,94.9495,95.0968,51263.0
2019-11-04 12:30:00,103.26,103.3,102.96,103.02,166159.0,95.1153,95.1521,94.8389,94.8942,166159.0
2019-11-04 13:00:00,103.02,103.09,102.81,102.82,108199.0,94.8942,94.9587,94.7008,94.71,108199.0
2019-11-04 13:30:00,102.82,103.05,102.72,102.9,174350.0,94.71,94.9218,94.6179,94.7837,174350.0
2019-11-04 14:00:00,102.9,102.91,102.6,102.61,123400.0,94.7837,94.7929,94.5073,94.5165,123400.0
2019-11-04 14:30:00,102.62,102.67,102.33,102.33,51362.0,94.5257,94.5718,94.2586,94.2586,51362.0
2019-11-04 15:00:00,102.33,102.39,102.15,102.29,61550.0,94.2586,94.3139,94.0928,94.2218,61550.0
2019-11-04 15:30:00,102.31,102.72,102.19,102.69,225543.0,94.2402,94.6179,94.1297,94.5902,225543.0
2019-11-05 09:30:00,102.86,103.2,102.5,102.71,115482.0,94.7468,95.06,94.4152,94.6086,115482.0
2019-11-05 10:00:00,102.76,103.0,102.6,102.62,190673.0,94.6547,94.8758,94.5073,94.5257,190673.0
2019-11-05 10:30:00,102.63,102.84,102.43,102.59,142925.0,94.535,94.7284,94.3507,94.4981,142925.0
2019-11-05 11:00:00,102.6,102.61,102.1,102.18,63083.0,94.5073,94.5165,94.0468,94.1204,63083.0
2019-11-05 11:30:00,102.21,102.33,101.79,101.9,73767.0,94.1481,94.2586,93.7612,93.8625,73767.0
2019-11-05 12:00:00,101.9,101.92,101.41,101.52,111045.0,93.8625,93.881,93.4112,93.5125,111045.0
2019-11-05 12:30:00,101.52,102.08,101.48,102.07,97169.0,93.5125,94.0283,93.4757,94.0191,97169.0
2019-11-05 13:00:00,102.07,102.27,102.01,102.02,50169.0,94.0191,94.2033,93.9639,93.9731,50169.0
2019-11-05 13:30:00,102.01,102.05,101.92,101.98,39798.0,93.9639,94.0007,93.881,93.9362,39798.0
2019-11-05 14:00:00,101.98,102.22,101.98,102.09,70174.0,93.9362,94.1573,93.9362,94.0375,70174.0
2019-11-05 14:30:00,102.09,102.09,101.93,101.99,59198.0,94.0375,94.0375,93.8902,93.9454,59198.0
2019-11-05 15:00:00,101.99,102.07,101.9,102.04,65283.0,93.9454,94.0191,93.8625,93.9915,65283.0
2019-11-05 15:30:00,102.05,102.11,101.64,101.7,355253.0,94.0007,94.056,93.623,93.6783,355253.0
2019-11-06 09:30:00,101.67,102.71,101.67,102.71,72601.0,93.6507,94.6086,93.6507,94.6086,72601.0
2019-11-06 10:00:00,102.69,103.11,102.69,103.07,50494.0,94.5902,94.9771,94.5902,94.9402,50494.0
2019-11-06 10:30:00,103.07,103.29,102.98,102.98,68104.0,94.9402,95.1429,94.8573,94.8573,68104.0
2019-11-06 11:00:00,102.99,103.24,102.99,103.13,41020.0,94.8666,95.0968,94.8666,94.9955,41020.0
2019-11-06 11:30:00,103.15,103.39,102.85,103.12,50217.0,95.0139,95.235,94.7376,94.9863,50217.0
2019-11-06 12:00:00,103.11,103.29,103.02,103.04,39986.0,94.9771,95.1429,94.8942,94.9126,39986.0
2019-11-06 12:30:00,103.03,103.29,103.02,103.18,28772.0,94.9034,95.1429,94.8942,95.0416,28772.0
2019-11-06 13:00:00,103.18,103.26,103.05,103.13,33958.0,95.0416,95.1153,94.9218,94.9955,33958.0
2019-11-06 13:30:00,103.13,103.23,102.86,102.97,37674.0,94.9955,95.0876,94.7468,94.8481,37674.0
2019-11-06 14:00:00,102.98,103.16,102.95,103.08,39686.0,94.8573,95.0231,94.8297,94.9495,39686.0
2019-11-06 14:30:00,103.09,103.22,102.99,103.2,47937.0,94.9587,95.0784,94.8666,95.06,47937.0
2019-11-06 15:00:00,103.2,103.43,103.08,103.35,40384.0,95.06,95.2719,94.9495,95.1982,40384.0
2019-11-06 15:30:00,103.34,103.5,103.16,103.43,144220.0,95.189,95.3363,95.0231,95.2719,144220.0
2019-11-07 09:30:00,103.94,104.17,103.51,103.96,177333.0,95.7416,95.9535,95.3455,95.76,177333.0
2019-11-07 10:00:00,103.93,103.94,103.31,103.32,89117.0,95.7324,95.7416,95.1613,95.1705,89117.0
2019-11-07 10:30:00,103.33,103.65,103.25,103.27,98744.0,95.1797,95.4745,95.1061,95.1245,98744.0
2019-11-07 11:00:00,103.26,103.4,103.14,103.26,65581.0,95.1153,95.2442,95.0047,95.1153,65581.0
2019-11-07 11:30:00,103.27,103.71,103.25,103.7,80953.0,95.1245,95.5298,95.1061,95.5206,80953.0
2019-11-07 12:00:00,103.73,103.73,103.32,103.47,27800.0,95.5482,95.5482,95.1705,95.3087,27800.0
2019-11-07 12:30:00,103.48,103.55,103.35,103.53,22798.0,95.3179,95.3824,95.1982,95.364,22798.0
2019-11-07 13:00:00,103.52,103.56,103.28,103.39,33937.0,95.3548,95.3916,95.1337,95.235,33937.0
2019-11-07 13:30:00,103.39,103.4,103.26,103.34,24031.0,95.235,95.2442,95.1153,95.189,24031.0
2019-11-07 14:00:00,103.36,103.56,103.35,103.54,35669.0,95.2074,95.3916,95.1982,95.3732,35669.0
2019-11-07 14:30:00,103.53,103.53,103.15,103.33,32355.0,95.364,95.364,95.0139,95.1797,32355.0
2019-11-07 15:00:00,103.33,103.45,103.2,103.24,23338.0,95.1797,95.2903,95.06,95.0968,23338.0
2019-11-07 15:30:00,103.24,103.28,103.06,103.2,80421.0,95.0968,95.1337,94.931,95.06,80421.0
2019-11-08 09:30:00,102.97,103.37,102.43,102.43,40882.0,94.8481,95.2166,94.3507,94.3507,40882.0
2019-11-08 10:00:00,102.5,103.06,102.44,103.06,35318.0,94.4152,94.931,94.3599,94.931,35318.0
2019-11-08 10:30:00,103.06,103.11,102.83,102.88,93413.0,94.931,94.9771,94.7192,94.7652,93413.0
2019-11-08 11:00:00,102.9,103.24,102.88,103.04,90465.0,94.7837,95.0968,94.7652,94.9126,90465.0
2019-11-08 11:30:00,103.05,103.22,102.94,103.18,98382.0,94.9218,95.0784,94.8205,95.0416,98382.0
2019-11-08 12:00:00,103.21,103.3,103.11,103.16,33603.0,95.0692,95.1521,94.9771,95.0231,33603.0
2019-11-08 12:30:00,103.16,103.23,103.05,103.12,38884.0,95.0231,95.0876,94.9218,94.9863,38884.0
2019-11-08 13:00:00,103.12,103.24,103.07,103.11,39334.0,94.9863,95.0968,94.9402,94.9771,39334.0
2019-11-08 13:30:00,103.13,103.22,103.03,103.06,88012.0,94.9955,95.0784,94.9034,94.931,88012.0
2019-11-08 14:00:00,103.06,103.06,102.83,102.94,48333.0,94.931,94.931,94.7192,94.8205,48333.0
2019-11-08 14:30:00,102.94,103.09,102.93,103.06,81974.0,94.8205,94.9587,94.8113,94.931,81974.0
2019-11-08 15:00:00,103.05,103.1,102.96,103.03,35094.0,94.9218,94.9679,94.8389,94.9034,35094.0
2019-11-08 15:30:00,103.04,103.31,103.04,103.31,251358.0,94.9126,95.1613,94.9126,95.1613,251358.0
2019-11-11 09:30:00,102.5,103.12,102.38,102.93,48727.0,94.4152,94.9863,94.3047,94.8113,48727.0
2019-11-11 10:00:00,102.95,103.19,102.95,103.07,26786.0,94.8297,95.0508,94.8297,94.9402,26786.0
2019-11-11 10:30:00,103.05,103.28,103.03,103.11,30405.0,94.9218,95.1337,94.9034,94.9771,30405.0
2019-11-11 11:00:00,103.13,103.55,103.13,103.44,28623.0,94.9955,95.3824,94.9955,95.2811,28623.0
2019-11-11 11:30:00,103.44,103.5,103.27,103.45,121118.0,95.2811,95.3363,95.1245,95.2903,121118.0
2019-11-11 12:00:00,103.45,103.48,103.27,103.36,42928.0,95.2903,95.3179,95.1245,95.2074,42928.0
2019-11-11 12:30:00,103.34,103.45,103.34,103.42,33647.0,95.189,95.2903,95.189,95.2626,33647.0
2019-11-11 13:00:00,103.43,103.54,103.38,103.54,44827.0,95.2719,95.3732,95.2258,95.3732,44827.0
2019-11-11 13:30:00,103.53,103.76,103.53,103.56,45116.0,95.364,95.5758,95.364,95.3916,45116.0
2019-11-11 14:00:00,103.54,103.54,103.33,103.4,28745.0,95.3732,95.3732,95.1797,95.2442,28745.0
2019-11-11 14:30:00,103.37,103.38,103.2,103.37,33195.0,95.2166,95.2258,95.06,95.2166,33195.0
2019-11-11 15:00:00,103.37,103.42,103.28,103.39,82172.0,95.2166,95.2626,95.1337,95.235,82172.0
2019-11-11 15:30:00,103.39,103.45,103.16,103.43,171360.0,95.235,95.2903,95.0231,95.2719,171360.0
2019-11-12 09:30:00,103.73,104.3,103.52,104.23,53766.0,95.5482,96.0732,95.3548,96.0088,53766.0
2019-11-12 10:00:00,104.29,104.35,103.92,104.13,32510.0,96.064,96.1193,95.7232,95.9166,32510.0
2019-11-12 10:30:00,104.12,104.12,103.82,103.92,35900.0,95.9074,95.9074,95.6311,95.7232,35900.0
2019-11-12 11:00:00,103.93,103.96,103.71,103.82,60927.0,95.7324,95.76,95.5298,95.6311,60927.0
2019-11-12 11:30:00,103.83,103.91,103.68,103.84,30480.0,95.6403,95.714,95.5021,95.6495,30480.0
2019-11-12 12:00:00,103.83,103.88,103.71,103.85,44637.0,95.6403,95.6864,95.5298,95.6587,44637.0
2019-11-12 12:30:00,103.86,104.06,103.79,104.03,21508.0,95.6679,95.8522,95.6035,95.8245,21508.0
2019-11-12 13:00:00,104.02,104.22,103.98,104.06,24090.0,95.8153,95.9995,95.7785,95.8522,24090.0
2019-11-12 13:30:00,104.07,104.33,104.07,104.24,27860.0,95.8614,96.1009,95.8614,96.018,27860.0
2019-11-12 14:00:00,104.23,104.24,104.0,104.03,34760.0,96.0088,96.018,95.7969,95.8245,34760.0
2019-11-12 14:30:00,104.05,104.22,103.9,104.01,56772.0,95.843,95.9995,95.7048,95.8061,56772.0
2019-11-12 15:00:00,103.99,104.13,103.91,104.08,34657.0,95.7877,95.9166,95.714,95.8706,34657.0
2019-11-12 15:30:00,104.09,104.21,104.01,104.16,163730.0,95.8798,95.9903,95.8061,95.9443,163730.0
2019-11-13 09:30:00,103.9,104.63,103.38,104.61,84388.0,95.7048,96.3772,95.2258,96.3588,84388.0
2019-11-13 10:00:00,104.64,104.81,104.42,104.73,80280.0,96.3864,96.543,96.1838,96.4693,80280.0
2019-11-13 10:30:00,104.75,105.15,104.7,105.12,85119.0,96.4877,96.8562,96.4417,96.8286,85119.0
2019-11-13 11:00:00,105.15,105.22,104.88,104.88,150525.0,96.8562,96.9207,96.6075,96.6075,150525.0
2019-11-13 11:30:00,104.88,105.32,104.83,105.16,44727.0,96.6075,97.0128,96.5614,96.8654,44727.0
2019-11-13 12:00:00,105.15,105.3,105.11,105.22,27949.0,96.8562,96.9944,96.8193,96.9207,27949.0
2019-11-13 12:30:00,105.2,105.24,104.89,104.97,64479.0,96.9022,96.9391,96.6167,96.6904,64479.0
2019-11-13 13:00:00,104.99,105.08,104.94,105.02,33398.0,96.7088,96.7917,96.6628,96.7364,33398.0
2019-11-13 13:30:00,104.98,105.24,104.85,105.06,67642.0,96.6996,96.9391,96.5798,96.7733,67642.0
2019-11-13 14:00:00,105.04,105.15,104.93,104.98,140858.0,96.7549,96.8562,96.6535,96.6996,140858.0
2019-11-13 14:30:00,104.97,105.14,104.91,105.03,60132.0,96.6904,96.847,96.6351,96.7457,60132.0
2019-11-13 15:00:00,105.05,105.09,104.88,105.06,77227.0,96.7641,96.8009,96.6075,96.7733,77227.0
2019-11-13 15:30:00,105.06,105.16,104.89,104.98,205759.0,96.7733,96.8654,96.6167,96.6996,205759.0
2019-11-14 09:30:00,104.94,105.25,104.54,105.0,47867.0,96.6628,96.9483,96.2943,96.718,47867.0
2019-11-14 10:00:00,104.99,105.11,104.7,105.03,100979.0,96.7088,96.8193,96.4417,96.7457,100979.0
2019-11-14 10:30:00,105.04,105.13,104.96,105.05,31077.0,96.7549,96.8378,96.6812,96.7641,31077.0
2019-11-14 11:00:00,105.05,105.24,104.96,104.98,57729.0,96.7641,96.9391,96.6812,96.6996,57729.0
2019-11-14 11:30:00,104.97,105.04,104.76,104.91,218443.0,96.6904,96.7549,96.4969,96.6351,218443.0
2019-11-14 12:00:00,104.92,105.02,104.9,104.93,99497.0,96.6443,96.7364,96.6259,96.6535,99497.0
2019-11-14 12:30:00,104.93,105.17,104.92,105.1,34456.0,96.6535,96.8746,96.6443,96.8101,34456.0
2019-11-14 13:00:00,105.1,105.15,104.98,104.99,29828.0,96.8101,96.8562,96.6996,96.7088,29828.0
2019-11-14 13:30:00,104.98,105.09,104.79,104.94,45422.0,96.6996,96.8009,96.5246,96.6628,45422.0
2019-11-14 14:00:00,104.94,105.08,104.9,104.96,42781.0,96.6628,96.7917,96.6259,96.6812,42781.0
2019-11-14 14:30:00,104.98,105.12,104.96,105.11,55970.0,96.6996,96.8286,96.6812,96.8193,55970.0
2019-11-14 15:00:00,105.11,105.18,105.01,105.18,84005.0,96.8193,96.8838,96.7272,96.8838,84005.0
2019-11-14 15:30:00,105.17,105.37,105.09,105.36,157315.0,96.8746,97.0588,96.8009,97.0496,157315.0
2019-11-15 09:30:00,105.35,105.86,105.19,105.42,187682.0,97.0404,97.5102,96.893,97.1049,187682.0
2019-11-15 10:00:00,105.39,105.45,105.25,105.25,87626.0,97.0773,97.1325,96.9483,96.9483,87626.0
2019-11-15 10:30:00,105.28,105.34,105.04,105.17,50149.0,96.9759,97.0312,96.7549,96.8746,50149.0
2019-11-15 11:00:00,105.19,105.34,105.13,105.19,124984.0,96.893,97.0312,96.8378,96.893,124984.0
2019-11-15 11:30:00,105.19,105.32,105.16,105.27,28895.0,96.893,97.0128,96.8654,96.9667,28895.0
2019-11-15 12:00:00,105.26,105.39,105.16,105.23,40130.0,96.9575,97.0773,96.8654,96.9299,40130.0
2019-11-15 12:30:00,105.23,105.33,105.2,105.25,64964.0,96.9299,97.022,96.9022,96.9483,64964.0
2019-11-15 13:00:00,105.24,105.27,104.99,105.09,63293.0,96.9391,96.9667,96.7088,96.8009,63293.0
2019-11-15 13:30:00,105.07,105.24,105.04,105.2,22317.0,96.7825,96.9391,96.7549,96.9022,22317.0
2019-11-15 14:00:00,105.22,105.28,105.17,105.23,29845.0,96.9207,96.9759,96.8746,96.9299,29845.0
2019-11-15 14:30:00,105.23,105.28,105.17,105.22,42850.0,96.9299,96.9759,96.8746,96.9207,42850.0
2019-11-15 15:00:00,105.21,105.35,105.16,105.16,73323.0,96.9115,97.0404,96.8654,96.8654,73323.0
2019-11-15 15:30:00,105.18,105.53,105.13,105.5,257350.0,96.8838,97.2062,96.8378,97.1786,257350.0
2019-11-18 09:30:00,106.0,106.45,105.83,106.09,81841.0,97.6391,98.0536,97.4826,97.722,81841.0
2019-11-18 10:00:00,106.12,106.21,105.88,105.95,91747.0,97.7497,97.8326,97.5286,97.5931,91747.0
2019-11-18 10:30:00,105.96,106.04,105.74,105.82,113381.0,97.6023,97.676,97.3996,97.4733,113381.0
2019-11-18 11:00:00,105.83,105.87,105.66,105.7,51727.0,97.4826,97.5194,97.326,97.3628,51727.0
2019-11-18 11:30:00,105.72,105.81,105.52,105.55,45720.0,97.3812,97.4641,97.197,97.2246,45720.0
2019-11-18 12:00:00,105.54,105.9,105.51,105.87,80438.0,97.2154,97.547,97.1878,97.5194,80438.0
2019-11-18 12:30:00,105.85,105.85,105.66,105.81,22848.0,97.501,97.501,97.326,97.4641,22848.0
2019-11-18 13:00:00,105.81,105.98,105.79,105.96,21984.0,97.4641,97.6207,97.4457,97.6023,21984.0
2019-11-18 13:30:00,105.97,106.07,105.91,106.05,34963.0,97.6115,97.7036,97.5562,97.6852,34963.0
2019-11-18 14:00:00,106.04,106.04,105.92,105.96,36649.0,97.676,97.676,97.5655,97.6023,36649.0
2019-11-18 14:30:00,105.97,106.13,105.97,106.09,42186.0,97.6115,97.7589,97.6115,97.722,42186.0
2019-11-18 15:00:00,106.1,106.11,105.93,106.01,34564.0,97.7313,97.7405,97.5747,97.6484,34564.0
2019-11-18 15:30:00,105.99,106.24,105.96,106.21,166690.0,97.6299,97.8602,97.6023,97.8326,166690.0
2019-11-19 09:30:00,106.49,107.34,106.32,107.34,77581.0,98.0905,98.8734,97.9339,98.8734,77581.0
2019-11-19 10:00:00,107.31,107.32,106.95,107.1,48662.0,98.8458,98.855,98.5142,98.6524,48662.0
2019-11-19 10:30:00,107.15,107.29,106.93,106.98,54954.0,98.6984,98.8274,98.4958,98.5418,54954.0
2019-11-19 11:00:00,107.01,107.33,106.95,107.31,53788.0,98.5695,98.8642,98.5142,98.8458,53788.0
2019-11-19 11:30:00,107.31,107.56,107.29,107.41,67730.0,98.8458,99.0761,98.8274,98.9379,67730.0
2019-11-19 12:00:00,107.45,107.47,107.09,107.23,111694.0,98.9748,98.9932,98.6432,98.7721,111694.0
2019-11-19 12:30:00,107.22,107.22,106.99,107.15,16552.0,98.7629,98.7629,98.5511,98.6984,16552.0
2019-11-19 13:00:00,107.14,107.16,107.06,107.08,62459.0,98.6892,98.7076,98.6155,98.634,62459.0
2019-11-19 13:30:00,107.07,107.32,107.04,107.25,26757.0,98.6247,98.855,98.5971,98.7905,26757.0
2019-11-19 14:00:00,107.26,107.34,107.2,107.24,42133.0,98.7998,98.8734,98.7445,98.7813,42133.0
2019-11-19 14:30:00,107.24,107.34,107.13,107.25,60848.0,98.7813,98.8734,98.68,98.7905,60848.0
2019-11-19 15:00:00,107.25,107.37,107.18,107.25,58251.0,98.7905,98.9011,98.7261,98.7905,58251.0
2019-11-19 15:30:00,107.25,107.26,107.14,107.2,198628.0,98.7905,98.7998,98.6892,98.7445,198628.0
2019-11-20 09:30:00,106.88,107.48,106.88,107.11,82653.0,98.4497,99.0024,98.4497,98.6616,82653.0
2019-11-20 10:00:00,107.13,107.26,107.05,107.22,73746.0,98.68,98.7998,98.6063,98.7629,73746.0
2019-11-20 10:30:00,107.21,107.27,106.98,107.08,59449.0,98.7537,98.809,98.5418,98.634,59449.0
2019-11-20 11:00:00,107.07,107.14,107.0,107.03,50976.0,98.6247,98.6892,98.5603,98.5879,50976.0
2019-11-20 11:30:00,107.03,107.06,106.91,106.99,49032.0,98.5879,98.6155,98.4774,98.5511,49032.0
2019-11-20 12:00:00,107.01,107.03,106.81,106.81,45596.0,98.5695,98.5879,98.3853,98.3853,45596.0
2019-11-20 12:30:00,106.72,106.96,106.5,106.66,41819.0,98.3024,98.5234,98.0997,98.2471,41819.0
2019-11-20 13:00:00,106.65,106.83,106.6,106.6,36684.0,98.2379,98.4037,98.1918,98.1918,36684.0
2019-11-20 13:30:00,106.61,106.92,106.49,106.84,28092.0,98.201,98.4866,98.0905,98.4129,28092.0
2019-11-20 14:00:00,106.8,107.02,106.77,106.97,38448.0,98.376,98.5787,98.3484,98.5326,38448.0
2019-11-20 14:30:00,106.98,107.14,106.94,106.99,37852.0,98.5418,98.6892,98.505,98.5511,37852.0
2019-11-20 15:00:00,107.0,107.22,106.99,107.08,56835.0,98.5603,98.7629,98.5511,98.634,56835.0
2019-11-20 15:30:00,107.08,107.23,106.99,107.15,196756.0,98.634,98.7721,98.5511,98.6984,196756.0
2019-11-21 09:30:00,106.99,107.23,106.48,106.79,103421.0,98.5511,98.7721,98.0813,98.3668,103421.0
2019-11-21 10:00:00,106.85,107.06,106.43,106.44,90785.0,98.4221,98.6155,98.0352,98.0444,90785.0
2019-11-21 10:30:00,106.45,106.55,106.23,106.5,45843.0,98.0536,98.1458,97.851,98.0997,45843.0
2019-11-21 11:00:00,106.51,106.86,106.49,106.66,50551.0,98.1089,98.4313,98.0905,98.2471,50551.0
2019-11-21 11:30:00,106.61,106.81,106.49,106.75,48380.0,98.201,98.3853,98.0905,98.33,48380.0
2019-11-21 12:00:00,106.77,107.03,106.71,106.95,30032.0,98.3484,98.5879,98.2931,98.5142,30032.0
2019-11-21 12:30:00,106.96,107.19,106.95,107.1,58160.0,98.5234,98.7353,98.5142,98.6524,58160.0
2019-11-21 13:00:00,107.11,107.21,106.93,106.97,34913.0,98.6616,98.7537,98.4958,98.5326,34913.0
2019-11-21 13:30:00,106.96,107.02,106.78,106.89,81764.0,98.5234,98.5787,98.3576,98.4589,81764.0
2019-11-21 14:00:00,106.9,107.14,106.82,107.08,39991.0,98.4682,98.6892,98.3945,98.634,39991.0
2019-11-21 14:30:00,107.09,107.34,107.07,107.19,148567.0,98.6432,98.8734,98.6247,98.7353,148567.0
2019-11-21 15:00:00,107.17,107.32,107.09,107.11,270655.0,98.7169,98.855,98.6432,98.6616,270655.0
2019-11-21 15:30:00,107.11,107.22,106.95,107.09,311809.0,98.6616,98.7629,98.5142,98.6432,311809.0
2019-11-22 09:30:00,107.26,107.86,107.09,107.74,130188.0,98.7998,99.3524,98.6432,99.2419,130188.0
2019-11-22 10:00:00,107.74,107.78,107.34,107.4,69161.0,99.2419,99.2787,98.8734,98.9287,69161.0
2019-11-22 10:30:00,107.39,107.68,107.32,107.46,100096.0,98.9195,99.1866,98.855,98.984,100096.0
2019-11-22 11:00:00,107.45,107.49,107.34,107.39,118889.0,98.9748,99.0116,98.8734,98.9195,118889.0
2019-11-22 11:30:00,107.39,107.72,107.29,107.63,82638.0,98.9195,99.2235,98.8274,99.1406,82638.0
2019-11-22 12:00:00,107.64,107.67,107.4,107.5,40857.0,99.1498,99.1774,98.9287,99.0208,40857.0
2019-11-22 12:30:00,107.5,107.6,107.46,107.48,34660.0,99.0208,99.1129,98.984,99.0024,34660.0
2019-11-22 13:00:00,107.48,107.64,107.46,107.61,28479.0,99.0024,99.1498,98.984,99.1222,28479.0
2019-11-22 13:30:00,107.61,107.71,107.5,107.6,61877.0,99.1222,99.2143,99.0208,99.1129,61877.0
2019-11-22 14:00:00,107.61,107.68,107.55,107.61,30668.0,99.1222,99.1866,99.0669,99.1222,30668.0
2019-11-22 14:30:00,107.59,107.79,107.58,107.72,65664.0,99.1037,99.288,99.0945,99.2235,65664.0
2019-11-22 15:00:00,107.72,107.83,107.68,107.78,86264.0,99.2235,99.3248,99.1866,99.2787,86264.0
2019-11-22 15:30:00,107.77,108.01,107.77,107.88,246973.0,99.2695,99.4906,99.2695,99.3709,246973.0
2019-11-25 09:30:00,108.27,108.74,107.6,108.45,45630.0,99.7301,100.163,99.1129,99.8959,45630.0
2019-11-25 10:00:00,108.45,108.45,108.04,108.09,135721.0,99.8959,99.8959,99.5182,99.5643,135721.0
2019-11-25 10:30:00,108.12,108.22,107.97,108.1,55041.0,99.5919,99.684,99.4538,99.5735,55041.0
2019-11-25 11:00:00,108.13,108.32,108.03,108.14,81414.0,99.6011,99.7761,99.509,99.6103,81414.0
2019-11-25 11:30:00,108.13,108.25,108.04,108.05,70434.0,99.6011,99.7117,99.5182,99.5274,70434.0
2019-11-25 12:00:00,108.06,108.15,107.78,107.93,125573.0,99.5367,99.6196,99.2787,99.4169,125573.0
2019-11-25 12:30:00,107.91,107.91,107.77,107.89,45900.0,99.3985,99.3985,99.2695,99.3801,45900.0
2019-11-25 13:00:00,107.9,108.08,107.89,108.03,67562.0,99.3893,99.5551,99.3801,99.509,67562.0
2019-11-25 13:30:00,108.03,108.09,107.91,108.04,49911.0,99.509,99.5643,99.3985,99.5182,49911.0
2019-11-25 14:00:00,108.04,108.14,108.01,108.05,53911.0,99.5182,99.6103,99.4906,99.5274,53911.0
2019-11-25 14:30:00,108.05,108.05,107.83,107.84,50742.0,99.5274,99.5274,99.3248,99.334,50742.0
2019-11-25 15:00:00,107.84,108.06,107.81,108.06,82845.0,99.334,99.5367,99.3064,99.5367,82845.0
2019-11-25 15:30:00,108.07,108.09,107.79,107.98,153289.0,99.5459,99.5643,99.288,99.463,153289.0
2019-11-26 09:30:00,108.13,108.44,107.85,108.35,46526.0,99.6011,99.8867,99.3432,99.8038,46526.0
2019-11-26 10:00:00,108.28,108.28,107.67,108.2,86195.0,99.7393,99.7393,99.1774,99.6656,86195.0
2019-11-26 10:30:00,108.19,108.32,108.03,108.11,25392.0,99.6564,99.7761,99.509,99.5827,25392.0
2019-11-26 11:00:00,108.18,108.4,108.18,108.29,32668.0,99.6472,99.8498,99.6472,99.7485,32668.0
2019-11-26 11:30:00,108.29,108.35,108.17,108.33,24727.0,99.7485,99.8038,99.638,99.7854,24727.0
2019-11-26 12:00:00,108.34,108.42,108.22,108.32,25111.0,99.7946,99.8683,99.684,99.7761,25111.0
2019-11-26 12:30:00,108.32,108.45,108.31,108.41,23271.0,99.7761,99.8959,99.7669,99.8591,23271.0
2019-11-26 13:00:00,108.42,108.5,108.3,108.33,37615.0,99.8683,99.942,99.7577,99.7854,37615.0
2019-11-26 13:30:00,108.34,108.39,108.21,108.39,55556.0,99.7946,99.8406,99.6748,99.8406,55556.0
2019-11-26 14:00:00,108.38,108.4,108.06,108.1,46729.0,99.8314,99.8498,99.5367,99.5735,46729.0
2019-11-26 14:30:00,108.09,108.09,107.92,108.04,48848.0,99.5643,99.5643,99.4077,99.5182,48848.0
2019-11-26 15:00:00,108.02,108.11,107.89,108.09,76784.0,99.4998,99.5827,99.3801,99.5643,76784.0
2019-11-26 15:30:00,108.09,108.21,107.91,108.14,212771.0,99.5643,99.6748,99.3985,99.6103,212771.0
2019-11-27 09:30:00,108.13,108.34,107.55,108.3,39373.0,99.6011,99.7946,99.0669,99.7577,39373.0
2019-11-27 10:00:00,108.2,108.2,107.84,107.84,25465.0,99.6656,99.6656,99.334,99.334,25465.0
2019-11-27 10:30:00,107.89,108.42,107.89,108.31,31099.0,99.3801,99.8683,99.3801,99.7669,31099.0
2019-11-27 11:00:00,108.32,108.52,108.32,108.52,31074.0,99.7761,99.9604,99.7761,99.9604,31074.0
2019-11-27 11:30:00,108.52,108.71,108.47,108.6,26240.0,99.9604,100.1354,99.9143,100.0341,26240.0
2019-11-27 12:00:00,108.61,108.69,108.4,108.47,21275.0,100.0433,100.117,99.8498,99.9143,21275.0
2019-11-27 12:30:00,108.5,108.54,108.37,108.51,16553.0,99.942,99.9788,99.8222,99.9512,16553.0
2019-11-27 13:00:00,108.53,108.66,108.45,108.49,54527.0,99.9696,100.0893,99.8959,99.9327,54527.0
2019-11-27 13:30:00,108.51,108.53,108.43,108.43,28954.0,99.9512,99.9696,99.8775,99.8775,28954.0
2019-11-27 14:00:00,108.44,108.52,108.36,108.52,22881.0,99.8867,99.9604,99.813,99.9604,22881.0
2019-11-27 14:30:00,108.52,108.53,108.4,108.47,30677.0,99.9604,99.9696,99.8498,99.9143,30677.0
2019-11-27 15:00:00,108.47,108.54,108.4,108.41,36401.0,99.9143,99.9788,99.8498,99.8591,36401.0
2019-11-27 15:30:00,108.42,108.5,108.31,108.35,113505.0,99.8683,99.942,99.7669,99.8038,113505.0
2019-11-29 09:30:00,108.19,108.58,108.03,108.34,31478.0,99.6564,100.0156,99.509,99.7946,31478.0
2019-11-29 10:00:00,108.32,108.53,108.18,108.43,53337.0,99.7761,99.9696,99.6472,99.8775,53337.0
2019-11-29 10:30:00,108.42,108.67,108.32,108.61,20594.0,99.8683,100.0985,99.7761,100.0433,20594.0
2019-11-29 11:00:00,108.61,108.68,108.46,108.55,31581.0,100.0433,100.1078,99.9051,99.988,31581.0
2019-11-29 11:30:00,108.54,108.63,108.23,108.24,35497.0,99.9788,100.0617,99.6932,99.7025,35497.0
2019-11-29 12:00:00,108.24,108.33,108.08,108.08,22577.0,99.7025,99.7854,99.5551,99.5551,22577.0
2019-11-29 12:30:00,108.1,108.25,107.91,108.1,98498.0,99.5735,99.7117,99.3985,99.5735,98498.0
2019-12-02 09:30:00,107.46,108.12,107.22,107.29,95653.0,98.984,99.5919,98.7629,98.8274,95653.0
2019-12-02 10:00:00,107.25,107.58,107.05,107.43,48667.0,98.7905,99.0945,98.6063,98.9563,48667.0
2019-12-02 10:30:00,107.44,107.44,107.0,107.06,29033.0,98.9656,98.9656,98.5603,98.6155,29033.0
2019-12-02 11:00:00,107.09,107.34,107.04,107.3,20668.0,98.6432,98.8734,98.5971,98.8366,20668.0
2019-12-02 11:30:00,107.27,107.28,107.02,107.26,14494.0,98.809,98.8182,98.5787,98.7998,14494.0
2019-12-02 12:00:00,107.26,107.33,107.01,107.15,22726.0,98.7998,98.8642,98.5695,98.6984,22726.0
2019-12-02 12:30:00,107.16,107.23,107.04,107.08,16701.0,98.7076,98.7721,98.5971,98.634,16701.0
2019-12-02 13:00:00,107.09,107.26,107.08,107.25,21535.0,98.6432,98.7998,98.634,98.7905,21535.0
2019-12-02 13:30:00,107.28,107.32,107.2,107.21,17535.0,98.8182,98.855,98.7445,98.7537,17535.0
2019-12-02 14:00:00,107.19,107.5,107.16,107.39,35233.0,98.7353,99.0208,98.7076,98.9195,35233.0
2019-12-02 14:30:00,107.38,107.44,107.3,107.35,38394.0,98.9103,98.9656,98.8366,98.8827,38394.0
2019-12-02 15:00:00,107.32,107.32,107.04,107.06,37792.0,98.855,98.855,98.5971,98.6155,37792.0
2019-12-02 15:30:00,107.06,107.24,106.86,106.94,164793.0,98.6155,98.7813,98.4313,98.505,164793.0
2019-12-03 09:30:00,106.11,106.6,105.96,106.26,46982.0,97.7405,98.1918,97.6023,97.8786,46982.0
2019-12-03 10:00:00,106.24,106.37,105.84,106.24,43508.0,97.8602,97.98,97.4918,97.8602,43508.0
2019-12-03 10:30:00,106.25,106.56,106.13,106.36,41551.0,97.8694,98.155,97.7589,97.9707,41551.0
2019-12-03 11:00:00,106.36,106.47,106.17,106.22,66292.0,97.9707,98.0721,97.7957,97.8418,66292.0
2019-12-03 11:30:00,106.21,106.31,106.07,106.2,67338.0,97.8326,97.9247,97.7036,97.8234,67338.0
2019-12-03 12:00:00,106.2,106.2,105.89,105.93,44457.0,97.8234,97.8234,97.5378,97.5747,44457.0
2019-12-03 12:30:00,105.94,105.94,105.78,105.89,26498.0,97.5839,97.5839,97.4365,97.5378,26498.0
2019-12-03 13:00:00,105.91,106.04,105.8,105.89,60606.0,97.5562,97.676,97.4549,97.5378,60606.0
2019-12-03 13:30:00,105.88,106.06,105.85,105.96,36924.0,97.5286,97.6944,97.501,97.6023,36924.0
2019-12-03 14:00:00,105.98,106.01,105.81,105.83,38702.0,97.6207,97.6484,97.4641,97.4826,38702.0
2019-12-03 14:30:00,105.81,105.91,105.75,105.83,33578.0,97.4641,97.5562,97.4089,97.4826,33578.0
2019-12-03 15:00:00,105.84,106.12,105.76,106.09,39445.0,97.4918,97.7497,97.4181,97.722,39445.0
2019-12-03 15:30:00,106.09,106.1,105.84,106.0,193107.0,97.722,97.7313,97.4918,97.6391,193107.0
2019-12-04 09:30:00,106.1,106.98,105.98,106.98,43189.0,97.7313,98.5418,97.6207,98.5418,43189.0
2019-12-04 10:00:00,107.0,107.02,106.69,106.72,55580.0,98.5603,98.5787,98.2747,98.3024,55580.0
2019-12-04 10:30:00,106.71,107.26,106.6,106.94,50633.0,98.2931,98.7998,98.1918,98.505,50633.0
2019-12-04 11:00:00,106.96,107.02,106.78,106.98,47286.0,98.5234,98.5787,98.3576,98.5418,47286.0
2019-12-04 11:30:00,107.02,107.11,106.9,106.9,28588.0,98.5787,98.6616,98.4682,98.4682,28588.0
2019-12-04 12:00:00,106.89,106.98,106.71,106.71,91382.0,98.4589,98.5418,98.2931,98.2931,91382.0
2019-12-04 12:30:00,106.71,106.92,106.67,106.91,42930.0,98.2931,98.4866,98.2563,98.4774,42930.0
2019-12-04 13:00:00,106.91,106.91,106.75,106.9,26181.0,98.4774,98.4774,98.33,98.4682,26181.0
2019-12-04 13:30:00,106.89,106.92,106.79,106.92,25045.0,98.4589,98.4866,98.3668,98.4866,25045.0
2019-12-04 14:00:00,106.94,107.17,106.93,107.14,39275.0,98.505,98.7169,98.4958,98.6892,39275.0
2019-12-04 14:30:00,107.15,107.26,107.12,107.19,33988.0,98.6984,98.7998,98.6708,98.7353,33988.0
2019-12-04 15:00:00,107.19,107.24,107.07,107.07,82971.0,98.7353,98.7813,98.6247,98.6247,82971.0
2019-12-04 15:30:00,107.08,107.3,107.0,107.1,298865.0,98.634,98.8366,98.5603,98.6524,298865.0
2019-12-05 09:30:00,107.46,107.61,107.2,107.46,54404.0,98.984,99.1222,98.7445,98.984,54404.0
2019-12-05 10:00:00,107.43,107.55,106.89,107.08,42696.0,98.9563,99.0669,98.4589,98.634,42696.0
2019-12-05 10:30:00,107.06,107.21,106.87,107.15,42379.0,98.6155,98.7537,98.4405,98.6984,42379.0
2019-12-05 11:00:00,107.12,107.45,107.09,107.45,34303.0,98.6708,98.9748,98.6432,98.9748,34303.0
2019-12-05 11:30:00,107.44,107.45,107.22,107.34,50509.0,98.9656,98.9748,98.7629,98.8734,50509.0
2019-12-05 12:00:00,107.33,107.37,107.23,107.25,26144.0,98.8642,98.9011,98.7721,98.7905,26144.0
2019-12-05 12:30:00,107.26,107.48,107.23,107.45,58552.0,98.7998,99.0024,98.7721,98.9748,58552.0
2019-12-05 13:00:00,107.42,107.44,107.25,107.29,31637.0,98.9471,98.9656,98.7905,98.8274,31637.0
2019-12-05 13:30:00,107.31,107.51,107.28,107.48,27836.0,98.8458,99.03,98.8182,99.0024,27836.0
2019-12-05 14:00:00,107.47,107.55,107.4,107.47,42271.0,98.9932,99.0669,98.9287,98.9932,42271.0
2019-12-05 14:30:00,107.48,107.51,107.1,107.19,61110.0,99.0024,99.03,98.6524,98.7353,61110.0
2019-12-05 15:00:00,107.22,107.45,107.18,107.45,69115.0,98.7629,98.9748,98.7261,98.9748,69115.0
2019-12-05 15:30:00,107.45,107.53,107.3,107.39,160197.0,98.9748,99.0485,98.8366,98.9195,160197.0
2019-12-06 09:30:00,108.1,108.16,107.5,107.67,67342.0,99.5735,99.6288,99.0208,99.1774,67342.0
2019-12-06 10:00:00,107.85,107.9,107.58,107.77,48683.0,99.3432,99.3893,99.0945,99.2695,48683.0
2019-12-06 10:30:00,107.79,108.12,107.63,108.1,100975.0,99.288,99.5919,99.1406,99.5735,100975.0
2019-12-06 11:00:00,108.1,108.33,107.98,108.32,49314.0,99.5735,99.7854,99.463,99.7761,49314.0
2019-12-06 11:30:00,108.32,108.42,108.22,108.31,58491.0,99.7761,99.8683,99.684,99.7669,58491.0
2019-12-06 12:00:00,108.3,108.5,108.29,108.48,39051.0,99.7577,99.942,99.7485,99.9235,39051.0
2019-12-06 12:30:00,108.47,108.48,108.37,108.4,31911.0,99.9143,99.9235,99.8222,99.8498,31911.0
2019-12-06 13:00:00,108.4,108.51,108.38,108.38,43398.0,99.8498,99.9512,99.8314,99.8314,43398.0
2019-12-06 13:30:00,108.37,108.39,108.29,108.32,31304.0,99.8222,99.8406,99.7485,99.7761,31304.0
2019-12-06 14:00:00,108.32,108.47,108.31,108.47,30084.0,99.7761,99.9143,99.7669,99.9143,30084.0
2019-12-06 14:30:00,108.48,108.48,108.32,108.32,44547.0,99.9235,99.9235,99.7761,99.7761,44547.0
2019-12-06 15:00:00,108.32,108.44,108.28,108.42,55546.0,99.7761,99.8867,99.7393,99.8683,55546.0
2019-12-06 15:30:00,108.41,108.51,108.18,108.25,158712.0,99.8591,99.9512,99.6472,99.7117,158712.0
2019-12-09 09:30:00,108.29,108.4,107.86,108.31,51751.0,99.7485,99.8498,99.3524,99.7669,51751.0
2019-12-09 10:00:00,108.32,108.38,108.15,108.18,28568.0,99.7761,99.8314,99.6196,99.6472,28568.0
2019-12-09 10:30:00,108.15,108.29,108.09,108.26,27130.0,99.6196,99.7485,99.5643,99.7209,27130.0
2019-12-09 11:00:00,108.23,108.28,108.12,108.24,19981.0,99.6932,99.7393,99.5919,99.7025,19981.0
2019-12-09 11:30:00,108.25,108.49,108.22,108.47,25650.0,99.7117,99.9327,99.684,99.9143,25650.0
2019-12-09 12:00:00,108.45,108.57,108.43,108.47,16232.0,99.8959,100.0064,99.8775,99.9143,16232.0
2019-12-09 12:30:00,108.5,108.57,108.44,108.53,18326.0,99.942,100.0064,99.8867,99.9696,18326.0
2019-12-09 13:00:00,108.52,108.58,108.42,108.45,19257.0,99.9604,100.0156,99.8683,99.8959,19257.0
2019-12-09 13:30:00,108.45,108.59,108.43,108.54,26273.0,99.8959,100.0249,99.8775,99.9788,26273.0
2019-12-09 14:00:00,108.56,108.59,108.4,108.52,30055.0,99.9972,100.0249,99.8498,99.9604,30055.0
2019-12-09 14:30:00,108.52,108.66,108.51,108.6,26813.0,99.9604,100.0893,99.9512,100.0341,26813.0
2019-12-09 15:00:00,108.61,108.64,108.52,108.58,39270.0,100.0433,100.0709,99.9604,100.0156,39270.0
2019-12-09 15:30:00,108.58,108.58,108.32,108.32,179407.0,100.0156,100.0156,99.7761,99.7761,179407.0
2019-12-10 09:30:00,108.47,108.73,108.26,108.47,60842.0,99.9143,100.1538,99.7209,99.9143,60842.0
2019-12-10 10:00:00,108.51,108.69,108.39,108.67,35706.0,99.9512,100.117,99.8406,100.0985,35706.0
2019-12-10 10:30:00,108.67,108.73,108.57,108.72,16121.0,100.0985,100.1538,100.0064,100.1446,16121.0
2019-12-10 11:00:00,108.74,108.8,108.55,108.7,23157.0,100.163,100.2183,99.988,100.1262,23157.0
2019-12-10 11:30:00,108.73,108.77,108.62,108.7,19320.0,100.1538,100.1907,100.0525,100.1262,19320.0
2019-12-10 12:00:00,108.68,108.71,108.5,108.5,26767.0,100.1078,100.1354,99.942,99.942,26767.0
2019-12-10 12:30:00,108.5,108.57,108.42,108.56,24721.0,99.942,100.0064,99.8683,99.9972,24721.0
2019-12-10 13:00:00,108.56,108.57,108.43,108.52,30621.0,99.9972,100.0064,99.8775,99.9604,30621.0
2019-12-10 13:30:00,108.52,108.56,108.44,108.47,30206.0,99.9604,99.9972,99.8867,99.9143,30206.0
2019-12-10 14:00:00,108.48,108.61,108.39,108.41,94070.0,99.9235,100.0433,99.8406,99.8591,94070.0
2019-12-10 14:30:00,108.42,108.49,108.33,108.48,33421.0,99.8683,99.9327,99.7854,99.9235,33421.0
2019-12-10 15:00:00,108.47,108.5,108.34,108.38,191671.0,99.9143,99.942,99.7946,99.8314,191671.0
2019-12-10 15:30:00,108.38,108.72,108.2,108.7,300331.0,99.8314,100.1446,99.6656,100.1262,300331.0
2019-12-11 09:30:00,108.7,109.26,108.68,109.26,53355.0,100.1262,100.642,100.1078,100.642,53355.0
2019-12-11 10:00:00,109.26,109.27,108.91,108.99,28805.0,100.642,100.6512,100.3196,100.3933,28805.0
2019-12-11 10:30:00,108.99,109.06,108.8,108.9,36810.0,100.3933,100.4578,100.2183,100.3104,36810.0
2019-12-11 11:00:00,108.9,109.0,108.78,108.96,40692.0,100.3104,100.4025,100.1999,100.3657,40692.0
2019-12-11 11:30:00,108.95,109.03,108.77,108.84,55322.0,100.3565,100.4301,100.1907,100.2551,55322.0
2019-12-11 12:00:00,108.81,108.83,108.63,108.81,27086.0,100.2275,100.2459,100.0617,100.2275,27086.0
2019-12-11 12:30:00,108.78,108.8,108.62,108.69,80647.0,100.1999,100.2183,100.0525,100.117,80647.0
2019-12-11 13:00:00,108.69,108.88,108.66,108.87,27816.0,100.117,100.292,100.0893,100.2828,27816.0
2019-12-11 13:30:00,108.89,108.97,108.73,108.84,43877.0,100.3012,100.3749,100.1538,100.2551,43877.0
2019-12-11 14:00:00,108.87,109.05,108.83,108.98,66854.0,100.2828,100.4486,100.2459,100.3841,66854.0
2019-12-11 14:30:00,108.96,109.16,108.81,109.12,53544.0,100.3657,100.5499,100.2275,100.513,53544.0
2019-12-11 15:00:00,109.13,109.15,108.95,109.0,37347.0,100.5223,100.5407,100.3565,100.4025,37347.0
2019-12-11 15:30:00,109.0,109.06,108.83,108.97,181421.0,100.4025,100.4578,100.2459,100.3749,181421.0
2019-12-12 09:30:00,109.0,109.73,108.97,109.4,70159.0,100.4025,101.0749,100.3749,100.771,70159.0
2019-12-12 10:00:00,109.4,109.91,109.4,109.83,55088.0,100.771,101.2407,100.771,101.167,55088.0
2019-12-12 10:30:00,109.84,109.98,109.66,109.87,59548.0,101.1763,101.3052,101.0105,101.2039,59548.0
2019-12-12 11:00:00,109.89,110.13,109.79,109.89,55155.0,101.2223,101.4434,101.1302,101.2223,55155.0
2019-12-12 11:30:00,109.87,109.94,109.62,109.94,43819.0,101.2039,101.2684,100.9736,101.2684,43819.0
2019-12-12 12:00:00,109.93,109.93,109.56,109.67,48221.0,101.2592,101.2592,100.9183,101.0197,48221.0
2019-12-12 12:30:00,109.68,110.0,109.66,109.82,32666.0,101.0289,101.3236,101.0105,101.1578,32666.0
2019-12-12 13:00:00,109.81,110.16,109.81,110.12,33425.0,101.1486,101.471,101.1486,101.4342,33425.0
2019-12-12 13:30:00,110.12,110.13,109.94,110.0,34946.0,101.4342,101.4434,101.2684,101.3236,34946.0
2019-12-12 14:00:00,110.0,110.02,109.84,109.89,31023.0,101.3236,101.3421,101.1763,101.2223,31023.0
2019-12-12 14:30:00,109.88,110.37,109.86,110.16,41009.0,101.2131,101.6645,101.1947,101.471,41009.0
2019-12-12 15:00:00,110.19,110.32,110.12,110.28,100078.0,101.4987,101.6184,101.4342,101.5816,100078.0
2019-12-12 15:30:00,110.28,110.47,110.12,110.25,162436.0,101.5816,101.7566,101.4342,101.5539,162436.0
2019-12-13 09:30:00,109.32,109.91,109.05,109.58,124361.0,100.6973,101.2407,100.4486,100.9368,124361.0
2019-12-13 10:00:00,109.44,110.11,109.43,109.67,62041.0,100.8078,101.425,100.7986,101.0197,62041.0
2019-12-13 10:30:00,109.63,109.84,109.45,109.48,68523.0,100.9828,101.1763,100.817,100.8447,68523.0
2019-12-13 11:00:00,109.47,109.83,109.38,109.55,54543.0,100.8354,101.167,100.7525,100.9091,54543.0
2019-12-13 11:30:00,109.56,110.04,109.52,110.03,40651.0,100.9183,101.3605,100.8815,101.3513,40651.0
2019-12-13 12:00:00,110.03,110.36,109.94,110.27,56502.0,101.3513,101.6552,101.2684,101.5723,56502.0
2019-12-13 12:30:00,110.31,110.36,110.11,110.34,16695.0,101.6092,101.6552,101.425,101.6368,16695.0
2019-12-13 13:00:00,110.35,110.39,110.22,110.28,22607.0,101.646,101.6829,101.5263,101.5816,22607.0
2019-12-13 13:30:00,110.25,110.5,110.24,110.5,18191.0,101.5539,101.7842,101.5447,101.7842,18191.0
2019-12-13 14:00:00,110.5,110.6,110.48,110.54,25968.0,101.7842,101.8763,101.7658,101.821,25968.0
2019-12-13 14:30:00,110.54,110.63,110.49,110.51,40900.0,101.821,101.9039,101.775,101.7934,40900.0
2019-12-13 15:00:00,110.52,110.6,110.46,110.48,34618.0,101.8026,101.8763,101.7474,101.7658,34618.0
2019-12-13 15:30:00,110.46,110.7,110.46,110.55,155273.0,101.7474,101.9684,101.7474,101.8303,155273.0
2019-12-16 09:30:00,111.35,111.35,110.21,110.89,49367.0,102.5672,102.5672,101.5171,102.1434,49367.0
2019-12-16 10:00:00,111.0,111.35,110.84,111.24,97253.0,102.2448,102.5672,102.0974,102.4658,97253.0
2019-12-16 10:30:00,111.25,111.51,111.14,111.42,39037.0,102.475,102.7145,102.3737,102.6316,39037.0
2019-12-16 11:00:00,111.4,111.51,111.36,111.4,39908.0,102.6132,102.7145,102.5764,102.6132,39908.0
2019-12-16 11:30:00,111.4,111.7,111.37,111.65,31676.0,102.6132,102.8895,102.5856,102.8435,31676.0
2019-12-16 12:00:00,111.64,111.75,111.61,111.65,18195.0,102.8343,102.9356,102.8066,102.8435,18195.0
2019-12-16 12:30:00,111.68,111.75,111.62,111.68,18148.0,102.8711,102.9356,102.8159,102.8711,18148.0
2019-12-16 13:00:00,111.67,111.79,111.65,111.78,30534.0,102.8619,102.9724,102.8435,102.9632,30534.0
2019-12-16 13:30:00,111.77,111.82,111.7,111.76,28689.0,102.954,103.0001,102.8895,102.9448,28689.0
2019-12-16 14:00:00,111.78,111.83,111.69,111.76,85679.0,102.9632,103.0093,102.8803,102.9448,85679.0
2019-12-16 14:30:00,111.74,111.74,111.56,111.6,33330.0,102.9264,102.9264,102.7606,102.7974,33330.0
2019-12-16 15:00:00,111.59,111.7,111.51,111.58,36244.0,102.7882,102.8895,102.7145,102.779,36244.0
2019-12-16 15:30:00,111.56,111.81,111.48,111.71,260796.0,102.7606,102.9909,102.6869,102.8988,260796.0
2019-12-17 09:30:00,111.76,111.9,111.41,111.44,139302.0,102.9448,103.0738,102.6224,102.6501,139302.0
2019-12-17 10:00:00,111.46,111.7,111.35,111.63,172675.0,102.6685,102.8895,102.5672,102.8251,172675.0
2019-12-17 10:30:00,111.64,111.65,111.44,111.56,64182.0,102.8343,102.8435,102.6501,102.7606,64182.0
2019-12-17 11:00:00,111.56,111.72,111.53,111.66,226343.0,102.7606,102.908,102.733,102.8527,226343.0
2019-12-17 11:30:00,111.66,111.66,111.39,111.45,194387.0,102.8527,102.8527,102.604,102.6593,194387.0
2019-12-17 12:00:00,111.45,111.59,111.45,111.57,32854.0,102.6593,102.7882,102.6593,102.7698,32854.0
2019-12-17 12:30:00,111.56,111.7,111.53,111.7,37226.0,102.7606,102.8895,102.733,102.8895,37226.0
2019-12-17 13:00:00,111.7,111.7,111.58,111.63,30068.0,102.8895,102.8895,102.779,102.8251,30068.0
2019-12-17 13:30:00,111.61,111.83,111.57,111.82,47940.0,102.8066,103.0093,102.7698,103.0001,47940.0
2019-12-17 14:00:00,111.84,111.9,111.72,111.89,38879.0,103.0185,103.0738,102.908,103.0646,38879.0
2019-12-17 14:30:00,111.9,112.15,111.89,112.14,49447.0,103.0738,103.3041,103.0646,103.2948,49447.0
2019-12-17 15:00:00,112.13,112.16,112.02,112.11,48787.0,103.2856,103.3133,103.1843,103.2672,48787.0
2019-12-17 15:30:00,112.11,112.19,111.94,112.05,194187.0,103.2672,103.3409,103.1106,103.2119,194187.0
2019-12-18 09:30:00,112.35,112.57,111.62,111.66,106824.0,103.4883,103.6909,102.8159,102.8527,106824.0
2019-12-18 10:00:00,111.67,111.82,111.66,111.73,66973.0,102.8619,103.0001,102.8527,102.9172,66973.0
2019-12-18 10:30:00,111.73,111.74,111.54,111.66,51748.0,102.9172,102.9264,102.7422,102.8527,51748.0
2019-12-18 11:00:00,111.64,111.83,111.53,111.82,131816.0,102.8343,103.0093,102.733,103.0001,131816.0
2019-12-18 11:30:00,111.82,111.82,111.44,111.44,50073.0,103.0001,103.0001,102.6501,102.6501,50073.0
2019-12-18 12:00:00,111.45,111.56,111.35,111.36,50817.0,102.6593,102.7606,102.5672,102.5764,50817.0
2019-12-18 12:30:00,111.36,111.5,111.33,111.4,137057.0,102.5764,102.7053,102.5487,102.6132,137057.0
2019-12-18 13:00:00,111.4,111.57,111.39,111.51,34093.0,102.6132,102.7698,102.604,102.7145,34093.0
2019-12-18 13:30:00,111.51,111.7,111.51,111.68,40240.0,102.7145,102.8895,102.7145,102.8711,40240.0
2019-12-18 14:00:00,111.69,111.73,111.58,111.69,45678.0,102.8803,102.9172,102.779,102.8803,45678.0
2019-12-18 14:30:00,111.69,111.73,111.59,111.62,53608.0,102.8803,102.9172,102.7882,102.8159,53608.0
2019-12-18 15:00:00,111.63,111.68,111.46,111.47,73890.0,102.8251,102.8711,102.6685,102.6777,73890.0
2019-12-18 15:30:00,111.48,111.66,111.41,111.53,288066.0,102.6869,102.8527,102.6224,102.733,288066.0
2019-12-19 09:30:00,111.3,111.68,111.14,111.52,97325.0,102.5211,102.8711,102.3737,102.7237,97325.0
2019-12-19 10:00:00,111.48,112.08,111.48,112.06,32141.0,102.6869,103.2396,102.6869,103.2212,32141.0
2019-12-19 10:30:00,112.08,112.25,112.0,112.22,38681.0,103.2396,103.3962,103.1659,103.3685,38681.0
2019-12-19 11:00:00,112.23,112.3,112.15,112.18,44617.0,103.3777,103.4422,103.3041,103.3317,44617.0
2019-12-19 11:30:00,112.18,112.37,112.17,112.35,27358.0,103.3317,103.5067,103.3225,103.4883,27358.0
2019-12-19 12:00:00,112.36,112.67,112.35,112.58,44630.0,103.4975,103.783,103.4883,103.7001,44630.0
2019-12-19 12:30:00,112.56,112.56,112.38,112.38,16719.0,103.6817,103.6817,103.5159,103.5159,16719.0
2019-12-19 13:00:00,112.38,112.46,112.29,112.4,27950.0,103.5159,103.5896,103.433,103.5343,27950.0
2019-12-19 13:30:00,112.4,112.42,112.25,112.31,28239.0,103.5343,103.5528,103.3962,103.4514,28239.0
2019-12-19 14:00:00,112.33,112.42,112.28,112.32,39141.0,103.4699,103.5528,103.4238,103.4606,39141.0
2019-12-19 14:30:00,112.31,112.33,112.2,112.29,37516.0,103.4514,103.4699,103.3501,103.433,37516.0
2019-12-19 15:00:00,112.29,112.31,112.16,112.21,46791.0,103.433,103.4514,103.3133,103.3593,46791.0
2019-12-19 15:30:00,112.23,112.29,112.03,112.15,226515.0,103.3777,103.433,103.1935,103.3041,226515.0
2019-12-20 09:30:00,113.47,113.94,112.64,113.08,564539.0,104.5199,104.9529,103.7554,104.1607,564539.0
2019-12-20 10:00:00,113.08,113.19,112.38,112.74,26057.0,104.1607,104.262,103.5159,103.8475,26057.0
2019-12-20 10:30:00,112.75,112.82,112.51,112.77,17389.0,103.8567,103.9212,103.6357,103.8752,17389.0
2019-12-20 11:00:00,112.74,112.8,112.59,112.63,17564.0,103.8475,103.9028,103.7093,103.7462,17564.0
2019-12-20 11:30:00,112.63,112.76,112.48,112.53,23649.0,103.7462,103.8659,103.608,103.6541,23649.0
2019-12-20 12:00:00,112.5,112.54,112.41,112.48,37532.0,103.6264,103.6633,103.5435,103.608,37532.0
2019-12-20 12:30:00,112.47,112.55,112.42,112.53,23291.0,103.5988,103.6725,103.5528,103.6541,23291.0
2019-12-20 13:00:00,112.52,112.8,112.52,112.69,17749.0,103.6449,103.9028,103.6449,103.8015,17749.0
2019-12-20 13:30:00,112.69,112.7,112.47,112.54,23482.0,103.8015,103.8107,103.5988,103.6633,23482.0
2019-12-20 14:00:00,112.56,112.57,112.44,112.51,24623.0,103.6817,103.6909,103.5712,103.6357,24623.0
2019-12-20 14:30:00,112.51,112.61,112.45,112.59,20094.0,103.6357,103.7278,103.5804,103.7093,20094.0
2019-12-20 15:00:00,112.59,112.61,112.49,112.56,37138.0,103.7093,103.7278,103.6172,103.6817,37138.0
2019-12-20 15:30:00,112.56,112.66,112.16,112.29,276703.0,103.6817,103.7738,103.3133,103.433,276703.0
2019-12-23 09:30:00,112.12,112.58,111.78,111.92,63115.0,103.2764,103.7001,102.9632,103.0922,63115.0
2019-12-23 10:00:00,111.94,112.08,111.83,111.96,31519.0,103.1106,103.2396,103.0093,103.129,31519.0
2019-12-23 10:30:00,111.96,112.0,111.81,111.92,24722.0,103.129,103.1659,102.9909,103.0922,24722.0
2019-12-23 11:00:00,111.97,112.01,111.78,111.81,19026.0,103.1383,103.1751,102.9632,102.9909,19026.0
2019-12-23 11:30:00,111.8,111.87,111.63,111.63,23737.0,102.9817,103.0461,102.8251,102.8251,23737.0
2019-12-23 12:00:00,111.64,111.71,111.57,111.57,33564.0,102.8343,102.8988,102.7698,102.7698,33564.0
2019-12-23 12:30:00,111.58,111.75,111.56,111.68,22284.0,102.779,102.9356,102.7606,102.8711,22284.0
2019-12-23 13:00:00,111.67,111.73,111.63,111.68,30648.0,102.8619,102.9172,102.8251,102.8711,30648.0
2019-12-23 13:30:00,111.68,111.69,111.48,111.54,33819.0,102.8711,102.8803,102.6869,102.7422,33819.0
2019-12-23 14:00:00,111.54,111.6,111.5,111.56,30577.0,102.7422,102.7974,102.7053,102.7606,30577.0
2019-12-23 14:30:00,111.57,111.59,111.43,111.56,48382.0,102.7698,102.7882,102.6408,102.7606,48382.0
2019-12-23 15:00:00,111.56,111.58,111.38,111.42,61868.0,102.7606,102.779,102.5948,102.6316,61868.0
2019-12-23 15:30:00,111.4,111.43,111.19,111.27,192855.0,102.6132,102.6408,102.4198,102.4935,192855.0
2019-12-24 09:30:00,111.46,111.81,111.21,111.36,28420.0,102.6685,102.9909,102.4382,102.5764,28420.0
2019-12-24 10:00:00,111.4,111.54,111.3,111.48,28811.0,102.6132,102.7422,102.5211,102.6869,28811.0
2019-12-24 10:30:00,111.51,111.7,111.45,111.47,57440.0,102.7145,102.8895,102.6593,102.6777,57440.0
2019-12-24 11:00:00,111.47,111.66,111.47,111.59,23319.0,102.6777,102.8527,102.6777,102.7882,23319.0
2019-12-24 11:30:00,111.6,111.71,111.54,111.57,16151.0,102.7974,102.8988,102.7422,102.7698,16151.0
2019-12-24 12:00:00,111.56,111.67,111.44,111.63,16351.0,102.7606,102.8619,102.6501,102.8251,16351.0
2019-12-24 12:30:00,111.58,111.63,111.49,111.57,27709.0,102.779,102.8251,102.6961,102.7698,27709.0
2019-12-26 09:30:00,112.03,112.2,111.72,112.0,17309.0,103.1935,103.3501,102.908,103.1659,17309.0
2019-12-26 10:00:00,112.02,112.02,111.69,111.76,20791.0,103.1843,103.1843,102.8803,102.9448,20791.0
2019-12-26 10:30:00,111.76,111.93,111.71,111.93,20300.0,102.9448,103.1014,102.8988,103.1014,20300.0
2019-12-26 11:00:00,111.97,112.04,111.68,111.68,13547.0,103.1383,103.2027,102.8711,102.8711,13547.0
2019-12-26 11:30:00,111.68,111.71,111.57,111.61,9400.0,102.8711,102.8988,102.7698,102.8066,9400.0
2019-12-26 12:00:00,111.61,111.64,111.48,111.59,11653.0,102.8066,102.8343,102.6869,102.7882,11653.0
2019-12-26 12:30:00,111.58,111.64,111.55,111.62,4469.0,102.779,102.8343,102.7514,102.8159,4469.0
2019-12-26 13:00:00,111.61,111.62,111.53,111.56,8793.0,102.8066,102.8159,102.733,102.7606,8793.0
2019-12-26 13:30:00,111.56,111.62,111.54,111.57,9240.0,102.7606,102.8159,102.7422,102.7698,9240.0
2019-12-26 14:00:00,111.57,111.63,111.57,111.58,7899.0,102.7698,102.8251,102.7698,102.779,7899.0
2019-12-26 14:30:00,111.6,111.64,111.52,111.57,10814.0,102.7974,102.8343,102.7237,102.7698,10814.0
2019-12-26 15:00:00,111.56,111.63,111.52,111.54,16125.0,102.7606,102.8251,102.7237,102.7422,16125.0
2019-12-26 15:30:00,111.54,111.84,111.46,111.84,83131.0,102.7422,103.0185,102.6685,103.0185,83131.0
2019-12-27 09:30:00,111.94,111.94,111.73,111.77,22752.0,103.1106,103.1106,102.9172,102.954,22752.0
2019-12-27 10:00:00,111.83,111.94,111.78,111.82,21448.0,103.0093,103.1106,102.9632,103.0001,21448.0
2019-12-27 10:30:00,111.81,111.89,111.71,111.88,17214.0,102.9909,103.0646,102.8988,103.0554,17214.0
2019-12-27 11:00:00,111.87,111.93,111.79,111.88,21462.0,103.0461,103.1014,102.9724,103.0554,21462.0
2019-12-27 11:30:00,111.87,111.97,111.79,111.92,26526.0,103.0461,103.1383,102.9724,103.0922,26526.0
2019-12-27 12:00:00,111.9,111.96,111.8,111.83,80141.0,103.0738,103.129,102.9817,103.0093,80141.0
2019-12-27 12:30:00,111.83,112.28,111.83,112.24,35571.0,103.0093,103.4238,103.0093,103.387,35571.0
2019-12-27 13:00:00,112.25,112.26,112.04,112.04,61523.0,103.3962,103.4054,103.2027,103.2027,61523.0
2019-12-27 13:30:00,112.04,112.05,111.81,111.87,14980.0,103.2027,103.2119,102.9909,103.0461,14980.0
2019-12-27 14:00:00,111.91,112.07,111.9,112.05,21781.0,103.083,103.2304,103.0738,103.2119,21781.0
2019-12-27 14:30:00,112.05,112.15,112.02,112.1,35423.0,103.2119,103.3041,103.1843,103.258,35423.0
2019-12-27 15:00:00,112.09,112.13,112.0,112.04,54573.0,103.2488,103.2856,103.1659,103.2027,54573.0
2019-12-27 15:30:00,112.05,112.19,111.9,112.04,139664.0,103.2119,103.3409,103.0738,103.2027,139664.0
2019-12-30 09:30:00,112.27,112.37,111.82,111.89,29964.0,103.4146,103.5067,103.0001,103.0646,29964.0
2019-12-30 10:00:00,111.91,111.95,111.43,111.55,20266.0,103.083,103.1198,102.6408,102.7514,20266.0
2019-12-30 10:30:00,111.56,111.73,111.51,111.69,33244.0,102.7606,102.9172,102.7145,102.8803,33244.0
2019-12-30 11:00:00,111.69,111.69,111.48,111.63,28821.0,102.8803,102.8803,102.6869,102.8251,28821.0
2019-12-30 11:30:00,111.63,111.71,111.51,111.64,95674.0,102.8251,102.8988,102.7145,102.8343,95674.0
2019-12-30 12:00:00,111.64,111.85,111.63,111.76,88047.0,102.8343,103.0277,102.8251,102.9448,88047.0
2019-12-30 12:30:00,111.74,111.83,111.72,111.75,63844.0,102.9264,103.0093,102.908,102.9356,63844.0
2019-12-30 13:00:00,111.75,111.75,111.52,111.59,96724.0,102.9356,102.9356,102.7237,102.7882,96724.0
2019-12-30 13:30:00,111.59,111.78,111.47,111.75,89466.0,102.7882,102.9632,102.6777,102.9356,89466.0
2019-12-30 14:00:00,111.73,111.8,111.54,111.69,57742.0,102.9172,102.9817,102.7422,102.8803,57742.0
2019-12-30 14:30:00,111.68,111.79,111.62,111.78,26461.0,102.8711,102.9724,102.8159,102.9632,26461.0
2019-12-30 15:00:00,111.76,111.83,111.7,111.77,33972.0,102.9448,103.0093,102.8895,102.954,33972.0
2019-12-30 15:30:00,111.78,111.84,111.64,111.8,113346.0,102.9632,103.0185,102.8343,102.9817,113346.0
2019-12-31 09:30:00,111.72,111.98,111.72,111.76,58808.0,102.908,103.1475,102.908,102.9448,58808.0
2019-12-31 10:00:00,111.77,111.83,111.58,111.59,54236.0,102.954,103.0093,102.779,102.7882,54236.0
2019-12-31 10:30:00,111.57,111.58,111.28,111.29,43862.0,102.7698,102.779,102.5027,102.5119,43862.0
2019-12-31 11:00:00,111.3,111.38,111.19,111.3,40858.0,102.5211,102.5948,102.4198,102.5211,40858.0
2019-12-31 11:30:00,111.26,111.4,111.21,111.25,37408.0,102.4843,102.6132,102.4382,102.475,37408.0
2019-12-31 12:00:00,111.27,111.36,111.2,111.26,27832.0,102.4935,102.5764,102.429,102.4843,27832.0
2019-12-31 12:30:00,111.23,111.34,111.2,111.24,47694.0,102.4566,102.5579,102.429,102.4658,47694.0
2019-12-31 13:00:00,111.24,111.31,111.06,111.22,101006.0,102.4658,102.5303,102.3,102.4474,101006.0
2019-12-31 13:30:00,111.21,111.25,111.17,111.23,99339.0,102.4382,102.475,102.4014,102.4566,99339.0
2019-12-31 14:00:00,111.23,111.23,111.14,111.2,141545.0,102.4566,102.4566,102.3737,102.429,141545.0
2019-12-31 14:30:00,111.2,111.2,111.06,111.1,76017.0,102.429,102.429,102.3,102.3369,76017.0
2019-12-31 15:00:00,111.11,111.23,111.03,111.21,73748.0,102.3461,102.4566,102.2724,102.4382,73748.0
2019-12-31 15:30:00,111.2,111.45,111.14,111.37,338547.0,102.429,102.6593,102.3737,102.5856,338547.0
2020-01-02 09:30:00,111.59,111.72,111.3,111.69,99820.0,102.7882,102.908,102.5211,102.8803,99820.0
2020-01-02 10:00:00,111.64,111.65,111.34,111.49,41969.0,102.8343,102.8435,102.5579,102.6961,41969.0
2020-01-02 10:30:00,111.51,111.64,111.24,111.46,40830.0,102.7145,102.8343,102.4658,102.6685,40830.0
2020-01-02 11:00:00,111.5,111.54,111.42,111.52,32380.0,102.7053,102.7422,102.6316,102.7237,32380.0
2020-01-02 11:30:00,111.52,111.55,111.29,111.34,33929.0,102.7237,102.7514,102.5119,102.5579,33929.0
2020-01-02 12:00:00,111.33,111.46,111.22,111.4,43924.0,102.5487,102.6685,102.4474,102.6132,43924.0
2020-01-02 12:30:00,111.4,111.49,111.27,111.29,77622.0,102.6132,102.6961,102.4935,102.5119,77622.0
2020-01-02 13:00:00,111.3,111.32,111.12,111.27,41581.0,102.5211,102.5395,102.3553,102.4935,41581.0
2020-01-02 13:30:00,111.24,111.28,111.21,111.27,33626.0,102.4658,102.5027,102.4382,102.4935,33626.0
2020-01-02 14:00:00,111.26,111.59,111.24,111.56,183638.0,102.4843,102.7882,102.4658,102.7606,183638.0
2020-01-02 14:30:00,111.56,111.66,111.48,111.53,86707.0,102.7606,102.8527,102.6869,102.733,86707.0
2020-01-02 15:00:00,111.53,111.75,111.5,111.63,142665.0,102.733,102.9356,102.7053,102.8251,142665.0
2020-01-02 15:30:00,111.63,112.04,111.56,112.04,285405.0,102.8251,103.2027,102.7606,103.2027,285405.0
2020-01-03 09:30:00,110.97,111.75,110.83,111.67,60967.0,102.2171,102.9356,102.0882,102.8619,60967.0
2020-01-03 10:00:00,111.6,111.7,111.34,111.7,26299.0,102.7974,102.8895,102.5579,102.8895,26299.0
2020-01-03 10:30:00,111.7,112.02,111.67,111.71,22494.0,102.8895,103.1843,102.8619,102.8988,22494.0
2020-01-03 11:00:00,111.64,111.94,111.64,111.9,17641.0,102.8343,103.1106,102.8343,103.0738,17641.0
2020-01-03 11:30:00,111.9,112.07,111.9,111.99,54238.0,103.0738,103.2304,103.0738,103.1567,54238.0
2020-01-03 12:00:00,111.98,112.09,111.84,111.94,109188.0,103.1475,103.2488,103.0185,103.1106,109188.0
2020-01-03 12:30:00,111.93,112.07,111.89,111.99,49370.0,103.1014,103.2304,103.0646,103.1567,49370.0
2020-01-03 13:00:00,111.99,112.0,111.84,111.87,50238.0,103.1567,103.1659,103.0185,103.0461,50238.0
2020-01-03 13:30:00,111.84,111.86,111.32,111.75,49105.0,103.0185,103.0369,102.5395,102.9356,49105.0
2020-01-03 14:00:00,111.73,111.8,111.6,111.8,13630.0,102.9172,102.9817,102.7974,102.9817,13630.0
2020-01-03 14:30:00,111.82,112.0,111.74,111.94,22417.0,103.0001,103.1659,102.9264,103.1106,22417.0
2020-01-03 15:00:00,111.94,112.05,111.81,111.85,35401.0,103.1106,103.2119,102.9909,103.0277,35401.0
2020-01-03 15:30:00,111.85,112.02,111.74,111.83,96212.0,103.0277,103.1843,102.9264,103.0093,96212.0
2020-01-06 09:30:00,111.33,111.61,111.06,111.31,65022.0,102.5487,102.8066,102.3,102.5303,65022.0
2020-01-06 10:00:00,111.38,111.6,111.25,111.57,30611.0,102.5948,102.7974,102.475,102.7698,30611.0
2020-01-06 10:30:00,111.59,111.76,111.48,111.56,50853.0,102.7882,102.9448,102.6869,102.7606,50853.0
2020-01-06 11:00:00,111.58,111.68,111.36,111.44,44232.0,102.779,102.8711,102.5764,102.6501,44232.0
2020-01-06 11:30:00,111.43,111.57,111.39,111.42,28518.0,102.6408,102.7698,102.604,102.6316,28518.0
2020-01-06 12:00:00,111.39,111.4,111.27,111.28,30277.0,102.604,102.6132,102.4935,102.5027,30277.0
2020-01-06 12:30:00,111.3,111.43,111.28,111.33,32184.0,102.5211,102.6408,102.5027,102.5487,32184.0
2020-01-06 13:00:00,111.33,111.46,111.31,111.46,64555.0,102.5487,102.6685,102.5303,102.6685,64555.0
2020-01-06 13:30:00,111.44,111.45,111.27,111.33,35191.0,102.6501,102.6593,102.4935,102.5487,35191.0
2020-01-06 14:00:00,111.33,111.39,111.26,111.32,38436.0,102.5487,102.604,102.4843,102.5395,38436.0
2020-01-06 14:30:00,111.32,111.47,111.24,111.43,54516.0,102.5395,102.6777,102.4658,102.6408,54516.0
2020-01-06 15:00:00,111.44,111.59,111.4,111.44,34769.0,102.6501,102.7882,102.6132,102.6501,34769.0
2020-01-06 15:30:00,111.45,111.95,111.43,111.91,154035.0,102.6593,103.1198,102.6408,103.083,154035.0
2020-01-07 09:30:00,111.74,111.97,111.21,111.88,69936.0,102.9264,103.1383,102.4382,103.0554,69936.0
2020-01-07 10:00:00,111.91,112.1,111.8,112.1,49419.0,103.083,103.258,102.9817,103.258,49419.0
2020-01-07 10:30:00,112.1,112.12,111.96,112.1,31484.0,103.258,103.2764,103.129,103.258,31484.0
2020-01-07 11:00:00,112.1,112.26,112.01,112.1,45813.0,103.258,103.4054,103.1751,103.258,45813.0
2020-01-07 11:30:00,112.11,112.17,112.04,112.05,20512.0,103.2672,103.3225,103.2027,103.2119,20512.0
2020-01-07 12:00:00,112.05,112.19,112.03,112.17,20204.0,103.2119,103.3409,103.1935,103.3225,20204.0
2020-01-07 12:30:00,112.16,112.16,111.9,111.9,22337.0,103.3133,103.3133,103.0738,103.0738,22337.0
2020-01-07 13:00:00,111.89,111.94,111.86,111.9,26155.0,103.0646,103.1106,103.0369,103.0738,26155.0
2020-01-07 13:30:00,111.89,111.95,111.79,111.95,26563.0,103.0646,103.1198,102.9724,103.1198,26563.0
2020-01-07 14:00:00,111.95,111.95,111.72,111.77,21949.0,103.1198,103.1198,102.908,102.954,21949.0
2020-01-07 14:30:00,111.77,111.95,111.73,111.89,41428.0,102.954,103.1198,102.9172,103.0646,41428.0
2020-01-07 15:00:00,111.89,112.07,111.89,111.9,39666.0,103.0646,103.2304,103.0646,103.0738,39666.0
2020-01-07 15:30:00,111.89,111.9,111.54,111.55,104609.0,103.0646,103.0738,102.7422,102.7514,104609.0
2020-01-08 09:30:00,111.64,112.14,111.42,112.13,37790.0,102.8343,103.2948,102.6316,103.2856,37790.0
2020-01-08 10:00:00,112.07,112.11,111.74,111.82,26717.0,103.2304,103.2672,102.9264,103.0001,26717.0
2020-01-08 10:30:00,111.85,111.97,111.83,111.91,22306.0,103.0277,103.1383,103.0093,103.083,22306.0
2020-01-08 11:00:00,111.91,112.01,111.62,111.99,39867.0,103.083,103.1751,102.8159,103.1567,39867.0
2020-01-08 11:30:00,111.95,112.35,111.75,112.06,48537.0,103.1198,103.4883,102.9356,103.2212,48537.0
2020-01-08 12:00:00,112.13,112.17,111.9,111.91,17812.0,103.2856,103.3225,103.0738,103.083,17812.0
2020-01-08 12:30:00,111.9,111.95,111.78,111.79,20669.0,103.0738,103.1198,102.9632,102.9724,20669.0
2020-01-08 13:00:00,111.78,111.79,111.56,111.57,31932.0,102.9632,102.9724,102.7606,102.7698,31932.0
2020-01-08 13:30:00,111.58,111.58,111.3,111.32,64789.0,102.779,102.779,102.5211,102.5395,64789.0
2020-01-08 14:00:00,111.32,111.51,111.29,111.45,52438.0,102.5395,102.7145,102.5119,102.6593,52438.0
2020-01-08 14:30:00,111.43,111.67,111.39,111.64,31688.0,102.6408,102.8619,102.604,102.8343,31688.0
2020-01-08 15:00:00,111.66,111.71,111.45,111.7,137623.0,102.8527,102.8988,102.6593,102.8895,137623.0
2020-01-08 15:30:00,111.71,111.78,111.21,111.26,180789.0,102.8988,102.9632,102.4382,102.4843,180789.0
2020-01-09 09:30:00,111.76,112.14,111.67,112.0,46156.0,102.9448,103.2948,102.8619,103.1659,46156.0
2020-01-09 10:00:00,112.08,112.31,112.03,112.28,26186.0,103.2396,103.4514,103.1935,103.4238,26186.0
2020-01-09 10:30:00,112.29,112.39,112.24,112.35,21919.0,103.433,103.5251,103.387,103.4883,21919.0
2020-01-09 11:00:00,112.33,112.35,112.02,112.07,34701.0,103.4699,103.4883,103.1843,103.2304,34701.0
2020-01-09 11:30:00,112.08,112.26,112.02,112.22,30120.0,103.2396,103.4054,103.1843,103.3685,30120.0
2020-01-09 12:00:00,112.23,112.34,112.21,112.28,25353.0,103.3777,103.4791,103.3593,103.4238,25353.0
2020-01-09 12:30:00,112.26,112.31,112.15,112.31,22464.0,103.4054,103.4514,103.3041,103.4514,22464.0
2020-01-09 13:00:00,112.3,112.33,112.06,112.14,30016.0,103.4422,103.4699,103.2212,103.2948,30016.0
2020-01-09 13:30:00,112.16,112.22,112.01,112.01,65899.0,103.3133,103.3685,103.1751,103.1751,65899.0
2020-01-09 14:00:00,112.03,112.11,111.92,111.97,33015.0,103.1935,103.2672,103.0922,103.1383,33015.0
2020-01-09 14:30:00,111.99,112.03,111.85,111.89,52595.0,103.1567,103.1935,103.0277,103.0646,52595.0
2020-01-09 15:00:00,111.88,111.98,111.85,111.95,51182.0,103.0554,103.1475,103.0277,103.1198,51182.0
2020-01-09 15:30:00,111.94,112.06,111.79,112.02,152565.0,103.1106,103.2212,102.9724,103.1843,152565.0
2020-01-10 09:30:00,112.25,112.39,112.05,112.25,25383.0,103.3962,103.5251,103.2119,103.3962,25383.0
2020-01-10 10:00:00,112.22,112.43,112.0,112.0,25037.0,103.3685,103.562,103.1659,103.1659,25037.0
2020-01-10 10:30:00,112.01,112.03,111.79,111.87,18624.0,103.1751,103.1935,102.9724,103.0461,18624.0
2020-01-10 11:00:00,111.87,112.02,111.73,111.81,89268.0,103.0461,103.1843,102.9172,102.9909,89268.0
2020-01-10 11:30:00,111.8,111.98,111.75,111.9,30120.0,102.9817,103.1475,102.9356,103.0738,30120.0
2020-01-10 12:00:00,111.89,111.93,111.57,111.63,27110.0,103.0646,103.1014,102.7698,102.8251,27110.0
2020-01-10 12:30:00,111.6,111.86,111.6,111.77,21575.0,102.7974,103.0369,102.7974,102.954,21575.0
2020-01-10 13:00:00,111.77,112.01,111.75,111.83,33485.0,102.954,103.1751,102.9356,103.0093,33485.0
2020-01-10 13:30:00,111.85,111.94,111.79,111.88,26512.0,103.0277,103.1106,102.9724,103.0554,26512.0
2020-01-10 14:00:00,111.89,112.01,111.81,111.95,31707.0,103.0646,103.1751,102.9909,103.1198,31707.0
2020-01-10 14:30:00,111.93,111.93,111.74,111.82,29773.0,103.1014,103.1014,102.9264,103.0001,29773.0
2020-01-10 15:00:00,111.79,111.79,111.61,111.63,38420.0,102.9724,102.9724,102.8066,102.8251,38420.0
2020-01-10 15:30:00,111.61,111.71,111.47,111.7,112563.0,102.8066,102.8988,102.6777,102.8895,112563.0
2020-01-13 09:30:00,111.77,112.14,111.74,111.96,28854.0,102.954,103.2948,102.9264,103.129,28854.0
2020-01-13 10:00:00,111.97,112.0,111.7,111.83,22772.0,103.1383,103.1659,102.8895,103.0093,22772.0
2020-01-13 10:30:00,111.84,111.99,111.79,111.96,18486.0,103.0185,103.1567,102.9724,103.129,18486.0
2020-01-13 11:00:00,111.94,112.07,111.88,111.94,47767.0,103.1106,103.2304,103.0554,103.1106,47767.0
2020-01-13 11:30:00,111.96,112.21,111.9,112.2,43254.0,103.129,103.3593,103.0738,103.3501,43254.0
2020-01-13 12:00:00,112.21,112.32,112.2,112.3,25930.0,103.3593,103.4606,103.3501,103.4422,25930.0
2020-01-13 12:30:00,112.29,112.38,112.23,112.23,23445.0,103.433,103.5159,103.3777,103.3777,23445.0
2020-01-13 13:00:00,112.23,112.23,111.97,111.99,35160.0,103.3777,103.3777,103.1383,103.1567,35160.0
2020-01-13 13:30:00,111.99,111.99,111.86,111.94,19577.0,103.1567,103.1567,103.0369,103.1106,19577.0
2020-01-13 14:00:00,111.91,111.95,111.8,111.93,24964.0,103.083,103.1198,102.9817,103.1014,24964.0
2020-01-13 14:30:00,111.93,112.09,111.93,112.08,27768.0,103.1014,103.2488,103.1014,103.2396,27768.0
2020-01-13 15:00:00,112.07,112.07,111.84,111.84,33261.0,103.2304,103.2304,103.0185,103.0185,33261.0
2020-01-13 15:30:00,111.87,112.2,111.86,112.02,202677.0,103.0461,103.3501,103.0369,103.1843,202677.0
2020-01-14 09:30:00,111.78,112.17,111.56,112.05,47751.0,102.9632,103.3225,102.7606,103.2119,47751.0
2020-01-14 10:00:00,112.07,112.09,111.7,111.74,32199.0,103.2304,103.2488,102.8895,102.9264,32199.0
2020-01-14 10:30:00,111.74,112.1,111.74,112.0,24296.0,102.9264,103.258,102.9264,103.1659,24296.0
2020-01-14 11:00:00,112.0,112.06,111.72,111.78,31717.0,103.1659,103.2212,102.908,102.9632,31717.0
2020-01-14 11:30:00,111.77,112.05,111.76,112.05,26765.0,102.954,103.2119,102.9448,103.2119,26765.0
2020-01-14 12:00:00,112.07,112.1,111.86,111.93,28075.0,103.2304,103.258,103.0369,103.1014,28075.0
2020-01-14 12:30:00,111.93,112.09,111.93,112.06,74855.0,103.1014,103.2488,103.1014,103.2212,74855.0
2020-01-14 13:00:00,112.04,112.14,111.92,112.01,78172.0,103.2027,103.2948,103.0922,103.1751,78172.0
2020-01-14 13:30:00,111.99,112.02,111.7,111.81,42068.0,103.1567,103.1843,102.8895,102.9909,42068.0
2020-01-14 14:00:00,111.8,111.82,111.59,111.7,66706.0,102.9817,103.0001,102.7882,102.8895,66706.0
2020-01-14 14:30:00,111.68,111.76,111.55,111.56,48857.0,102.8711,102.9448,102.7514,102.7606,48857.0
2020-01-14 15:00:00,111.58,111.69,111.43,111.46,52706.0,102.779,102.8803,102.6408,102.6685,52706.0
2020-01-14 15:30:00,111.43,111.51,111.16,111.51,199698.0,102.6408,102.7145,102.3921,102.7145,199698.0
2020-01-15 09:30:00,111.48,112.4,111.36,112.19,56380.0,102.6869,103.5343,102.5764,103.3409,56380.0
2020-01-15 10:00:00,112.23,112.32,111.99,112.17,58795.0,103.3777,103.4606,103.1567,103.3225,58795.0
2020-01-15 10:30:00,112.15,112.5,112.11,112.48,128646.0,103.3041,103.6264,103.2672,103.608,128646.0
2020-01-15 11:00:00,112.48,112.5,112.21,112.25,40830.0,103.608,103.6264,103.3593,103.3962,40830.0
2020-01-15 11:30:00,112.26,112.56,112.25,112.44,67645.0,103.4054,103.6817,103.3962,103.5712,67645.0
2020-01-15 12:00:00,112.45,112.45,112.21,112.21,44298.0,103.5804,103.5804,103.3593,103.3593,44298.0
2020-01-15 12:30:00,112.21,112.35,112.0,112.02,26593.0,103.3593,103.4883,103.1659,103.1843,26593.0
2020-01-15 13:00:00,112.03,112.15,112.0,112.03,32199.0,103.1935,103.3041,103.1659,103.1935,32199.0
2020-01-15 13:30:00,112.04,112.1,111.82,111.88,50027.0,103.2027,103.258,103.0001,103.0554,50027.0
2020-01-15 14:00:00,111.89,112.06,111.89,112.04,60666.0,103.0646,103.2212,103.0646,103.2027,60666.0
2020-01-15 14:30:00,112.04,112.12,111.94,111.94,37953.0,103.2027,103.2764,103.1106,103.1106,37953.0
2020-01-15 15:00:00,111.93,111.93,111.73,111.84,42462.0,103.1014,103.1014,102.9172,103.0185,42462.0
2020-01-15 15:30:00,111.84,112.23,111.72,112.21,166583.0,103.0185,103.3777,102.908,103.3593,166583.0
2020-01-16 09:30:00,112.72,112.9,112.24,112.74,59495.0,103.8291,103.9949,103.387,103.8475,59495.0
2020-01-16 10:00:00,112.86,112.93,112.17,112.33,32665.0,103.9581,104.0225,103.3225,103.4699,32665.0
2020-01-16 10:30:00,112.34,112.54,112.32,112.49,30524.0,103.4791,103.6633,103.4606,103.6172,30524.0
2020-01-16 11:00:00,112.52,112.54,112.39,112.41,28934.0,103.6449,103.6633,103.5251,103.5435,28934.0
2020-01-16 11:30:00,112.4,112.63,112.36,112.56,50450.0,103.5343,103.7462,103.4975,103.6817,50450.0
2020-01-16 12:00:00,112.57,112.71,112.44,112.53,48646.0,103.6909,103.8199,103.5712,103.6541,48646.0
2020-01-16 12:30:00,112.54,112.61,112.49,112.5,46899.0,103.6633,103.7278,103.6172,103.6264,46899.0
2020-01-16 13:00:00,112.51,112.6,112.44,112.51,45532.0,103.6357,103.7186,103.5712,103.6357,45532.0
2020-01-16 13:30:00,112.48,112.54,112.44,112.5,30683.0,103.608,103.6633,103.5712,103.6264,30683.0
2020-01-16 14:00:00,112.51,112.52,112.39,112.44,36979.0,103.6357,103.6449,103.5251,103.5712,36979.0
2020-01-16 14:30:00,112.45,112.5,112.34,112.47,44592.0,103.5804,103.6264,103.4791,103.5988,44592.0
2020-01-16 15:00:00,112.46,112.64,112.4,112.48,134818.0,103.5896,103.7554,103.5343,103.608,134818.0
2020-01-16 15:30:00,112.48,112.82,112.47,112.82,208443.0,103.608,103.9212,103.5988,103.9212,208443.0
2020-01-17 09:30:00,113.08,113.78,113.07,113.73,539579.0,104.1607,104.8055,104.1515,104.7594,539579.0
2020-01-17 10:00:00,113.69,113.69,113.38,113.61,84287.0,104.7226,104.7226,104.437,104.6489,84287.0
2020-01-17 10:30:00,113.61,113.83,113.53,113.8,41199.0,104.6489,104.8515,104.5752,104.8239,41199.0
2020-01-17 11:00:00,113.78,113.97,113.75,113.94,114877.0,104.8055,104.9805,104.7779,104.9529,114877.0
2020-01-17 11:30:00,113.93,114.02,113.83,113.86,44914.0,104.9437,105.0266,104.8515,104.8792,44914.0
2020-01-17 12:00:00,113.87,113.89,113.68,113.77,57622.0,104.8884,104.9068,104.7134,104.7963,57622.0
2020-01-17 12:30:00,113.81,113.82,113.57,113.67,51951.0,104.8331,104.8423,104.6121,104.7042,51951.0
2020-01-17 13:00:00,113.68,113.74,113.56,113.61,52349.0,104.7134,104.7686,104.6028,104.6489,52349.0
2020-01-17 13:30:00,113.6,113.7,113.56,113.69,30962.0,104.6397,104.7318,104.6028,104.7226,30962.0
2020-01-17 14:00:00,113.68,113.74,113.58,113.64,52023.0,104.7134,104.7686,104.6213,104.6765,52023.0
2020-01-17 14:30:00,113.67,113.81,113.48,113.8,60468.0,104.7042,104.8331,104.5291,104.8239,60468.0
2020-01-17 15:00:00,113.79,113.91,113.75,113.9,60261.0,104.8147,104.9252,104.7779,104.916,60261.0
2020-01-17 15:30:00,113.88,114.14,113.84,114.14,181659.0,104.8976,105.1371,104.8608,105.1371,181659.0
2020-01-21 09:30:00,113.78,114.11,113.59,113.83,50953.0,104.8055,105.1095,104.6305,104.8515,50953.0
2020-01-21 10:00:00,113.86,114.19,113.77,114.18,41648.0,104.8792,105.1831,104.7963,105.1739,41648.0
2020-01-21 10:30:00,114.18,114.41,114.09,114.29,52011.0,105.1739,105.3858,105.091,105.2753,52011.0
2020-01-21 11:00:00,114.3,114.45,114.19,114.24,40972.0,105.2845,105.4226,105.1831,105.2292,40972.0
2020-01-21 11:30:00,114.26,114.48,114.25,114.31,25577.0,105.2476,105.4503,105.2384,105.2937,25577.0
2020-01-21 12:00:00,114.33,114.35,114.2,114.32,21527.0,105.3121,105.3305,105.1924,105.3029,21527.0
2020-01-21 12:30:00,114.33,114.56,114.29,114.52,36130.0,105.3121,105.524,105.2753,105.4871,36130.0
2020-01-21 13:00:00,114.52,114.56,114.32,114.33,24956.0,105.4871,105.524,105.3029,105.3121,24956.0
2020-01-21 13:30:00,114.32,114.32,114.12,114.14,26627.0,105.3029,105.3029,105.1187,105.1371,26627.0
2020-01-21 14:00:00,114.09,114.2,114.02,114.03,24829.0,105.091,105.1924,105.0266,105.0358,24829.0
2020-01-21 14:30:00,114.01,114.03,113.83,113.92,33022.0,105.0173,105.0358,104.8515,104.9344,33022.0
2020-01-21 15:00:00,113.92,114.08,113.91,114.06,41881.0,104.9344,105.0818,104.9252,105.0634,41881.0
2020-01-21 15:30:00,114.06,114.17,113.86,113.97,160134.0,105.0634,105.1647,104.8792,104.9805,160134.0
2020-01-22 09:30:00,114.18,114.46,114.05,114.38,71186.0,105.1739,105.4319,105.0542,105.3582,71186.0
2020-01-22 10:00:00,114.39,114.47,114.25,114.43,107139.0,105.3674,105.4411,105.2384,105.4042,107139.0
2020-01-22 10:30:00,114.46,114.47,114.3,114.32,29546.0,105.4319,105.4411,105.2845,105.3029,29546.0
2020-01-22 11:00:00,114.31,114.32,114.03,114.03,144429.0,105.2937,105.3029,105.0358,105.0358,144429.0
2020-01-22 11:30:00,114.02,114.12,113.9,113.9,37206.0,105.0266,105.1187,104.916,104.916,37206.0
2020-01-22 12:00:00,113.92,113.92,113.67,113.7,37628.0,104.9344,104.9344,104.7042,104.7318,37628.0
2020-01-22 12:30:00,113.7,113.89,113.68,113.86,19744.0,104.7318,104.9068,104.7134,104.8792,19744.0
2020-01-22 13:00:00,113.84,113.88,113.76,113.84,20536.0,104.8608,104.8976,104.7871,104.8608,20536.0
2020-01-22 13:30:00,113.82,113.82,113.68,113.73,19641.0,104.8423,104.8423,104.7134,104.7594,19641.0
2020-01-22 14:00:00,113.72,113.86,113.71,113.77,30278.0,104.7502,104.8792,104.741,104.7963,30278.0
2020-01-22 14:30:00,113.77,113.81,113.7,113.75,25449.0,104.7963,104.8331,104.7318,104.7779,25449.0
2020-01-22 15:00:00,113.73,113.74,113.57,113.62,37793.0,104.7594,104.7686,104.6121,104.6581,37793.0
2020-01-22 15:30:00,113.63,113.8,113.59,113.61,130000.0,104.6673,104.8239,104.6305,104.6489,130000.0
2020-01-23 09:30:00,113.06,113.63,112.57,113.37,58050.0,104.1423,104.6673,103.6909,104.4278,58050.0
2020-01-23 10:00:00,113.38,113.82,113.37,113.39,64443.0,104.437,104.8423,104.4278,104.4462,64443.0
2020-01-23 10:30:00,113.43,113.62,113.34,113.37,27141.0,104.4831,104.6581,104.4002,104.4278,27141.0
2020-01-23 11:00:00,113.49,113.51,113.31,113.37,54942.0,104.5384,104.5568,104.3726,104.4278,54942.0
2020-01-23 11:30:00,113.37,113.55,113.34,113.43,40325.0,104.4278,104.5936,104.4002,104.4831,40325.0
2020-01-23 12:00:00,113.45,113.69,113.45,113.63,76340.0,104.5015,104.7226,104.5015,104.6673,76340.0
2020-01-23 12:30:00,113.64,113.67,113.54,113.56,18819.0,104.6765,104.7042,104.5844,104.6028,18819.0
2020-01-23 13:00:00,113.56,113.67,113.44,113.61,25462.0,104.6028,104.7042,104.4923,104.6489,25462.0
2020-01-23 13:30:00,113.61,113.72,113.47,113.66,43708.0,104.6489,104.7502,104.5199,104.695,43708.0
2020-01-23 14:00:00,113.66,113.9,113.64,113.73,67920.0,104.695,104.916,104.6765,104.7594,67920.0
2020-01-23 14:30:00,113.73,114.07,113.72,114.07,80900.0,104.7594,105.0726,104.7502,105.0726,80900.0
2020-01-23 15:00:00,114.07,114.21,113.99,114.17,33710.0,105.0726,105.2016,104.9989,105.1647,33710.0
2020-01-23 15:30:00,114.18,114.29,114.02,114.28,84090.0,105.1739,105.2753,105.0266,105.266,84090.0
2020-01-24 09:30:00,114.48,114.74,114.11,114.37,39780.0,105.4503,105.6898,105.1095,105.3489,39780.0
2020-01-24 10:00:00,114.36,114.42,114.16,114.18,22704.0,105.3397,105.395,105.1555,105.1739,22704.0
2020-01-24 10:30:00,114.18,114.38,114.15,114.34,19211.0,105.1739,105.3582,105.1463,105.3213,19211.0
2020-01-24 11:00:00,114.3,114.44,114.05,114.11,17873.0,105.2845,105.4134,105.0542,105.1095,17873.0
2020-01-24 11:30:00,114.14,114.14,113.9,113.9,24676.0,105.1371,105.1371,104.916,104.916,24676.0
2020-01-24 12:00:00,113.91,113.91,113.47,113.58,33384.0,104.9252,104.9252,104.5199,104.6213,33384.0
2020-01-24 12:30:00,113.62,113.93,113.59,113.9,20506.0,104.6581,104.9437,104.6305,104.916,20506.0
2020-01-24 13:00:00,113.9,113.9,113.6,113.62,40908.0,104.916,104.916,104.6397,104.6581,40908.0
2020-01-24 13:30:00,113.62,113.62,113.29,113.4,19194.0,104.6581,104.6581,104.3541,104.4555,19194.0
2020-01-24 14:00:00,113.39,113.55,113.15,113.25,25776.0,104.4462,104.5936,104.2252,104.3173,25776.0
2020-01-24 14:30:00,113.28,113.63,113.27,113.63,32324.0,104.3449,104.6673,104.3357,104.6673,32324.0
2020-01-24 15:00:00,113.63,113.83,113.56,113.74,57127.0,104.6673,104.8515,104.6028,104.7686,57127.0
2020-01-24 15:30:00,113.73,113.92,113.43,113.87,116331.0,104.7594,104.9344,104.4831,104.8884,116331.0
2020-01-27 09:30:00,112.45,113.82,112.27,113.6,64909.0,103.5804,104.8423,103.4146,104.6397,64909.0
2020-01-27 10:00:00,113.57,113.57,113.2,113.42,31657.0,104.6121,104.6121,104.2712,104.4739,31657.0
2020-01-27 10:30:00,113.42,113.52,113.27,113.42,26888.0,104.4739,104.566,104.3357,104.4739,26888.0
2020-01-27 11:00:00,113.42,113.55,113.23,113.28,56234.0,104.4739,104.5936,104.2989,104.3449,56234.0
2020-01-27 11:30:00,113.26,113.51,113.14,113.37,80924.0,104.3265,104.5568,104.216,104.4278,80924.0
2020-01-27 12:00:00,113.33,113.47,113.24,113.36,26813.0,104.391,104.5199,104.3081,104.4186,26813.0
2020-01-27 12:30:00,113.33,113.51,113.26,113.32,24902.0,104.391,104.5568,104.3265,104.3818,24902.0
2020-01-27 13:00:00,113.31,113.52,113.22,113.51,36038.0,104.3726,104.566,104.2897,104.5568,36038.0
2020-01-27 13:30:00,113.49,113.58,113.36,113.41,36749.0,104.5384,104.6213,104.4186,104.4647,36749.0
2020-01-27 14:00:00,113.41,113.53,113.27,113.52,20116.0,104.4647,104.5752,104.3357,104.566,20116.0
2020-01-27 14:30:00,113.51,113.55,113.21,113.36,37710.0,104.5568,104.5936,104.2804,104.4186,37710.0
2020-01-27 15:00:00,113.36,113.41,113.13,113.26,38762.0,104.4186,104.4647,104.2068,104.3265,38762.0
2020-01-27 15:30:00,113.23,113.29,112.96,112.96,114518.0,104.2989,104.3541,104.0502,104.0502,114518.0
2020-01-28 09:30:00,113.17,114.26,113.17,114.26,77899.0,104.6555,105.6635,104.6555,105.6635,77899.0
2020-01-28 10:00:00,114.29,115.16,114.22,115.08,85621.0,105.6913,106.4958,105.6265,106.4218,85621.0
2020-01-28 10:30:00,115.04,115.32,114.98,115.22,64452.0,106.3849,106.6438,106.3294,106.5513,64452.0
2020-01-28 11:00:00,115.23,115.33,115.09,115.25,77031.0,106.5606,106.653,106.4311,106.5791,77031.0
2020-01-28 11:30:00,115.28,115.32,115.08,115.26,38286.0,106.6068,106.6438,106.4218,106.5883,38286.0
2020-01-28 12:00:00,115.26,115.32,115.1,115.26,60723.0,106.5883,106.6438,106.4403,106.5883,60723.0
2020-01-28 12:30:00,115.27,115.36,115.16,115.36,31771.0,106.5975,106.6808,106.4958,106.6808,31771.0
2020-01-28 13:00:00,115.34,115.35,115.09,115.16,90144.0,106.6623,106.6715,106.4311,106.4958,90144.0
2020-01-28 13:30:00,115.16,115.21,114.87,115.19,48531.0,106.4958,106.5421,106.2276,106.5236,48531.0
2020-01-28 14:00:00,115.2,115.47,115.15,115.44,62090.0,106.5328,106.7825,106.4866,106.7548,62090.0
2020-01-28 14:30:00,115.44,115.67,115.43,115.52,32401.0,106.7548,106.9675,106.7455,106.8287,32401.0
2020-01-28 15:00:00,115.54,115.55,115.39,115.51,68862.0,106.8472,106.8565,106.7085,106.8195,68862.0
2020-01-28 15:30:00,115.52,115.52,115.14,115.14,189178.0,106.8287,106.8287,106.4773,106.4773,189178.0
2020-01-29 09:30:00,115.41,115.68,115.1,115.38,53395.0,106.727,106.9767,106.4403,106.6993,53395.0
2020-01-29 10:00:00,115.34,115.72,115.33,115.61,52054.0,106.6623,107.0137,106.653,106.912,52054.0
2020-01-29 10:30:00,115.64,115.87,115.54,115.83,37111.0,106.9397,107.1524,106.8472,107.1154,37111.0
2020-01-29 11:00:00,115.85,115.86,115.6,115.64,46054.0,107.1339,107.1432,106.9027,106.9397,46054.0
2020-01-29 11:30:00,115.65,115.83,115.57,115.83,114538.0,106.949,107.1154,106.875,107.1154,114538.0
2020-01-29 12:00:00,115.82,116.32,115.78,116.19,110400.0,107.1062,107.5685,107.0692,107.4483,110400.0
2020-01-29 12:30:00,116.18,116.36,115.99,116.21,91804.0,107.4391,107.6055,107.2634,107.4668,91804.0
2020-01-29 13:00:00,116.21,116.29,116.1,116.29,60790.0,107.4668,107.5408,107.3651,107.5408,60790.0
2020-01-29 13:30:00,116.29,116.56,116.18,116.45,155781.0,107.5408,107.7905,107.4391,107.6888,155781.0
2020-01-29 14:00:00,116.22,116.84,116.21,116.58,110391.0,107.4761,108.0494,107.4668,107.809,110391.0
2020-01-29 14:30:00,116.58,116.83,116.5,116.73,103893.0,107.809,108.0402,107.735,107.9477,103893.0
2020-01-29 15:00:00,116.74,116.79,116.17,116.48,121258.0,107.9569,108.0032,107.4298,107.7165,121258.0
2020-01-29 15:30:00,116.47,116.56,115.97,116.0,277423.0,107.7073,107.7905,107.2449,107.2726,277423.0
2020-01-30 09:30:00,113.66,115.48,111.52,112.47,263969.0,105.1087,106.7917,103.1297,104.0082,263969.0
2020-01-30 10:00:00,112.53,113.23,111.89,113.18,175448.0,104.0637,104.711,103.4718,104.6648,175448.0
2020-01-30 10:30:00,113.13,113.33,112.82,113.11,123468.0,104.6186,104.8035,104.3319,104.6001,123468.0
2020-01-30 11:00:00,113.1,113.52,113.01,113.44,63013.0,104.5908,104.9792,104.5076,104.9052,63013.0
2020-01-30 11:30:00,113.41,114.34,113.38,114.15,65903.0,104.8775,105.7375,104.8497,105.5618,65903.0
2020-01-30 12:00:00,114.17,114.22,113.95,114.0,134656.0,105.5803,105.6265,105.3769,105.4231,134656.0
2020-01-30 12:30:00,114.01,114.27,113.9,113.94,74421.0,105.4323,105.6728,105.3306,105.3676,74421.0
2020-01-30 13:00:00,113.96,114.13,113.87,114.04,36632.0,105.3861,105.5433,105.3029,105.4601,36632.0
2020-01-30 13:30:00,114.04,114.39,114.0,114.11,38734.0,105.4601,105.7838,105.4231,105.5248,38734.0
2020-01-30 14:00:00,114.13,114.23,113.96,113.98,46060.0,105.5433,105.6358,105.3861,105.4046,46060.0
2020-01-30 14:30:00,113.99,114.2,113.65,114.09,84163.0,105.4138,105.608,105.0994,105.5063,84163.0
2020-01-30 15:00:00,114.12,114.37,113.93,113.98,108853.0,105.5341,105.7653,105.3584,105.4046,108853.0
2020-01-30 15:30:00,113.97,114.72,113.97,114.59,273894.0,105.3954,106.0889,105.3954,105.9687,273894.0
2020-01-31 09:30:00,114.23,114.99,114.19,114.23,141326.0,105.6358,106.3386,105.5988,105.6358,141326.0
2020-01-31 10:00:00,114.23,114.26,113.72,114.05,113785.0,105.6358,105.6635,105.1642,105.4693,113785.0
2020-01-31 10:30:00,114.03,114.22,113.5,113.53,73063.0,105.4508,105.6265,104.9607,104.9885,73063.0
2020-01-31 11:00:00,113.53,113.55,112.85,112.89,97080.0,104.9885,105.007,104.3596,104.3966,97080.0
2020-01-31 11:30:00,112.85,113.1,112.65,112.92,41693.0,104.3596,104.5908,104.1747,104.4244,41693.0
2020-01-31 12:00:00,112.89,112.9,112.31,112.32,39940.0,104.3966,104.4059,103.8602,103.8695,39940.0
2020-01-31 12:30:00,112.3,112.39,111.98,112.3,55213.0,103.851,103.9342,103.5551,103.851,55213.0
2020-01-31 13:00:00,112.29,112.36,111.94,112.07,52107.0,103.8417,103.9065,103.5181,103.6383,52107.0
2020-01-31 13:30:00,112.03,112.32,111.82,112.26,48279.0,103.6013,103.8695,103.4071,103.814,48279.0
2020-01-31 14:00:00,112.25,112.5,112.07,112.23,54247.0,103.8048,104.0359,103.6383,103.7863,54247.0
2020-01-31 14:30:00,112.22,112.38,111.81,111.91,65637.0,103.777,103.925,103.3979,103.4903,65637.0
2020-01-31 15:00:00,111.92,112.01,111.4,111.4,80056.0,103.4996,103.5828,103.0187,103.0187,80056.0
2020-01-31 15:30:00,111.41,111.89,111.16,111.85,582315.0,103.028,103.4718,102.7968,103.4349,582315.0
2020-02-03 09:30:00,112.52,113.28,112.3,112.98,132882.0,104.0544,104.7573,103.851,104.4798,132882.0
2020-02-03 10:00:00,112.97,113.72,112.97,113.65,70903.0,104.4706,105.1642,104.4706,105.0994,70903.0
2020-02-03 10:30:00,113.69,113.88,113.24,113.32,41688.0,105.1364,105.3121,104.7203,104.7943,41688.0
2020-02-03 11:00:00,113.32,113.55,113.27,113.47,59119.0,104.7943,105.007,104.748,104.933,59119.0
2020-02-03 11:30:00,113.48,113.49,113.04,113.23,23617.0,104.9422,104.9515,104.5353,104.711,23617.0
2020-02-03 12:00:00,113.22,113.32,113.06,113.27,28024.0,104.7018,104.7943,104.5538,104.748,28024.0
2020-02-03 12:30:00,113.28,113.41,113.17,113.37,19510.0,104.7573,104.8775,104.6555,104.8405,19510.0
2020-02-03 13:00:00,113.39,113.43,113.26,113.27,35405.0,104.859,104.896,104.7388,104.748,35405.0
2020-02-03 13:30:00,113.26,113.62,113.2,113.57,37327.0,104.7388,105.0717,104.6833,105.0254,37327.0
2020-02-03 14:00:00,113.56,113.56,113.16,113.39,69357.0,105.0162,105.0162,104.6463,104.859,69357.0
2020-02-03 14:30:00,113.39,113.82,113.32,113.8,74844.0,104.859,105.2566,104.7943,105.2381,74844.0
2020-02-03 15:00:00,113.81,113.85,113.63,113.76,90845.0,105.2474,105.2844,105.0809,105.2012,90845.0
2020-02-03 15:30:00,113.76,113.77,113.14,113.44,215713.0,105.2012,105.2104,104.6278,104.9052,215713.0
2020-02-04 09:30:00,114.58,115.6,114.38,115.24,71924.0,105.9595,106.9027,105.7745,106.5698,71924.0
2020-02-04 10:00:00,115.26,115.48,115.03,115.46,81360.0,106.5883,106.7917,106.3756,106.7733,81360.0
2020-02-04 10:30:00,115.46,115.51,115.01,115.05,91817.0,106.7733,106.8195,106.3571,106.3941,91817.0
2020-02-04 11:00:00,115.05,115.21,114.9,115.15,55408.0,106.3941,106.5421,106.2554,106.4866,55408.0
2020-02-04 11:30:00,115.15,115.3,115.03,115.16,39487.0,106.4866,106.6253,106.3756,106.4958,39487.0
2020-02-04 12:00:00,115.15,115.89,115.14,115.69,102814.0,106.4866,107.1709,106.4773,106.9859,102814.0
2020-02-04 12:30:00,115.73,115.73,115.45,115.66,36095.0,107.0229,107.0229,106.764,106.9582,36095.0
2020-02-04 13:00:00,115.65,115.74,115.32,115.45,46910.0,106.949,107.0322,106.6438,106.764,46910.0
2020-02-04 13:30:00,115.42,115.44,115.21,115.4,47193.0,106.7363,106.7548,106.5421,106.7178,47193.0
2020-02-04 14:00:00,115.38,115.57,115.32,115.36,30287.0,106.6993,106.875,106.6438,106.6808,30287.0
2020-02-04 14:30:00,115.36,115.45,115.23,115.26,35252.0,106.6808,106.764,106.5606,106.5883,35252.0
2020-02-04 15:00:00,115.22,115.22,114.94,115.0,55086.0,106.5513,106.5513,106.2924,106.3479,55086.0
2020-02-04 15:30:00,115.02,115.25,114.63,114.73,188556.0,106.3664,106.5791,106.0057,106.0982,188556.0
2020-02-05 09:30:00,115.7,115.73,114.51,115.4,61627.0,106.9952,107.0229,105.8947,106.7178,61627.0
2020-02-05 10:00:00,115.33,115.54,115.2,115.34,32178.0,106.653,106.8472,106.5328,106.6623,32178.0
2020-02-05 10:30:00,115.32,115.44,115.11,115.4,29184.0,106.6438,106.7548,106.4496,106.7178,29184.0
2020-02-05 11:00:00,115.38,115.51,115.27,115.5,56286.0,106.6993,106.8195,106.5975,106.8102,56286.0
2020-02-05 11:30:00,115.49,115.49,115.25,115.46,72803.0,106.801,106.801,106.5791,106.7733,72803.0
2020-02-05 12:00:00,115.42,115.55,115.29,115.43,51488.0,106.7363,106.8565,106.616,106.7455,51488.0
2020-02-05 12:30:00,115.43,115.53,115.28,115.4,57206.0,106.7455,106.838,106.6068,106.7178,57206.0
2020-02-05 13:00:00,115.4,115.44,115.23,115.32,38043.0,106.7178,106.7548,106.5606,106.6438,38043.0
2020-02-05 13:30:00,115.32,115.63,115.25,115.53,118448.0,106.6438,106.9305,106.5791,106.838,118448.0
2020-02-05 14:00:00,115.52,115.55,115.33,115.52,35432.0,106.8287,106.8565,106.653,106.8287,35432.0
2020-02-05 14:30:00,115.51,115.99,115.49,115.97,63340.0,106.8195,107.2634,106.801,107.2449,63340.0
2020-02-05 15:00:00,115.99,116.39,115.98,116.38,120672.0,107.2634,107.6333,107.2541,107.624,120672.0
2020-02-05 15:30:00,116.38,116.7,116.25,116.68,392339.0,107.624,107.92,107.5038,107.9015,392339.0
2020-02-06 09:30:00,116.93,116.99,116.2,116.72,118500.0,108.1327,108.1881,107.4576,107.9385,118500.0
2020-02-06 10:00:00,116.69,116.71,116.33,116.37,29840.0,107.9107,107.9292,107.5778,107.6148,29840.0
2020-02-06 10:30:00,116.32,116.39,115.76,115.77,44376.0,107.5685,107.6333,107.0507,107.0599,44376.0
2020-02-06 11:00:00,115.75,116.0,115.69,115.9,111963.0,107.0414,107.2726,106.9859,107.1801,111963.0
2020-02-06 11:30:00,115.92,116.2,115.84,116.01,60744.0,107.1986,107.4576,107.1247,107.2819,60744.0
2020-02-06 12:00:00,116.02,116.25,115.99,116.19,38339.0,107.2911,107.5038,107.2634,107.4483,38339.0
2020-02-06 12:30:00,116.2,116.2,115.98,116.11,61428.0,107.4576,107.4576,107.2541,107.3743,61428.0
2020-02-06 13:00:00,116.12,116.24,116.06,116.07,36822.0,107.3836,107.4946,107.3281,107.3374,36822.0
2020-02-06 13:30:00,116.09,116.42,115.98,116.41,45528.0,107.3559,107.661,107.2541,107.6518,45528.0
2020-02-06 14:00:00,116.42,116.71,116.39,116.44,533122.0,107.661,107.9292,107.6333,107.6795,533122.0
2020-02-06 14:30:00,116.46,116.57,116.28,116.37,153910.0,107.698,107.7997,107.5316,107.6148,153910.0
2020-02-06 15:00:00,116.37,116.39,116.17,116.23,42512.0,107.6148,107.6333,107.4298,107.4853,42512.0
2020-02-06 15:30:00,116.23,116.58,116.21,116.43,232208.0,107.4853,107.809,107.4668,107.6703,232208.0
2020-02-07 09:30:00,116.36,116.86,115.84,116.66,49732.0,107.6055,108.0679,107.1247,107.883,49732.0
2020-02-07 10:00:00,116.62,117.18,116.49,117.17,68645.0,107.846,108.3638,107.7258,108.3546,68645.0
2020-02-07 10:30:00,117.15,117.26,116.9,117.19,28697.0,108.3361,108.4378,108.1049,108.3731,28697.0
2020-02-07 11:00:00,117.17,117.17,116.6,116.69,181518.0,108.3546,108.3546,107.8275,107.9107,181518.0
2020-02-07 11:30:00,116.69,116.84,116.6,116.8,38461.0,107.9107,108.0494,107.8275,108.0124,38461.0
2020-02-07 12:00:00,116.84,117.07,116.84,116.95,35828.0,108.0494,108.2621,108.0494,108.1511,35828.0
2020-02-07 12:30:00,116.93,116.94,116.68,116.73,23302.0,108.1327,108.1419,107.9015,107.9477,23302.0
2020-02-07 13:00:00,116.73,116.95,116.64,116.95,24508.0,107.9477,108.1511,107.8645,108.1511,24508.0
2020-02-07 13:30:00,116.96,116.98,116.63,116.66,29128.0,108.1604,108.1789,107.8552,107.883,29128.0
2020-02-07 14:00:00,116.66,116.66,116.24,116.3,57259.0,107.883,107.883,107.4946,107.5501,57259.0
2020-02-07 14:30:00,116.32,116.6,116.32,116.59,32335.0,107.5685,107.8275,107.5685,107.8182,32335.0
2020-02-07 15:00:00,116.58,116.83,116.58,116.69,46981.0,107.809,108.0402,107.809,107.9107,46981.0
2020-02-07 15:30:00,116.68,116.83,116.56,116.64,113996.0,107.9015,108.0402,107.7905,107.8645,113996.0
2020-02-10 09:30:00,116.0,116.61,115.97,116.38,95630.0,107.2726,107.8367,107.2449,107.624,95630.0
2020-02-10 10:00:00,116.38,116.62,116.24,116.58,43351.0,107.624,107.846,107.4946,107.809,43351.0
2020-02-10 10:30:00,116.57,116.88,116.57,116.81,46091.0,107.7997,108.0864,107.7997,108.0217,46091.0
2020-02-10 11:00:00,116.87,116.89,116.63,116.66,35513.0,108.0772,108.0957,107.8552,107.883,35513.0
2020-02-10 11:30:00,116.66,116.71,116.35,116.4,51807.0,107.883,107.9292,107.5963,107.6425,51807.0
2020-02-10 12:00:00,116.38,116.59,116.37,116.53,36479.0,107.624,107.8182,107.6148,107.7627,36479.0
2020-02-10 12:30:00,116.52,116.6,116.38,116.51,35867.0,107.7535,107.8275,107.624,107.7443,35867.0
2020-02-10 13:00:00,116.53,116.72,116.5,116.62,24164.0,107.7627,107.9385,107.735,107.846,24164.0
2020-02-10 13:30:00,116.64,116.77,116.57,116.68,21401.0,107.8645,107.9847,107.7997,107.9015,21401.0
2020-02-10 14:00:00,116.65,116.69,116.56,116.69,39869.0,107.8737,107.9107,107.7905,107.9107,39869.0
2020-02-10 14:30:00,116.66,117.11,116.61,117.09,52073.0,107.883,108.2991,107.8367,108.2806,52073.0
2020-02-10 15:00:00,117.09,117.25,117.08,117.16,44335.0,108.2806,108.4286,108.2714,108.3453,44335.0
2020-02-10 15:30:00,117.17,117.57,117.03,117.55,183534.0,108.3546,108.7245,108.2251,108.706,183534.0
2020-02-11 09:30:00,117.95,118.36,117.69,117.95,56028.0,109.0759,109.4551,108.8355,109.0759,56028.0
2020-02-11 10:00:00,117.99,118.45,117.99,118.29,64896.0,109.1129,109.5383,109.1129,109.3903,64896.0
2020-02-11 10:30:00,118.29,118.31,117.87,117.92,31748.0,109.3903,109.4088,109.0019,109.0482,31748.0
2020-02-11 11:00:00,117.9,117.95,117.58,117.72,42244.0,109.0297,109.0759,108.7338,108.8632,42244.0
2020-02-11 11:30:00,117.75,118.03,117.72,117.91,44713.0,108.891,109.1499,108.8632,109.0389,44713.0
2020-02-11 12:00:00,117.9,118.03,117.87,117.96,36512.0,109.0297,109.1499,109.0019,109.0852,36512.0
2020-02-11 12:30:00,117.91,118.16,117.91,118.14,24640.0,109.0389,109.2701,109.0389,109.2516,24640.0
2020-02-11 13:00:00,118.12,118.24,118.05,118.07,29400.0,109.2331,109.3441,109.1684,109.1869,29400.0
2020-02-11 13:30:00,118.08,118.15,117.97,118.04,41202.0,109.1961,109.2609,109.0944,109.1591,41202.0
2020-02-11 14:00:00,118.04,118.08,117.87,118.01,68135.0,109.1591,109.1961,109.0019,109.1314,68135.0
2020-02-11 14:30:00,118.02,118.12,117.96,117.97,37245.0,109.1406,109.2331,109.0852,109.0944,37245.0
2020-02-11 15:00:00,117.98,118.05,117.84,118.04,61216.0,109.1037,109.1684,108.9742,109.1591,61216.0
2020-02-11 15:30:00,118.05,118.19,117.99,118.16,179464.0,109.1684,109.2979,109.1129,109.2701,179464.0
2020-02-12 09:30:00,118.08,118.3,117.8,118.03,72007.0,109.1961,109.3996,108.9372,109.1499,72007.0
2020-02-12 10:00:00,118.01,118.08,117.77,117.97,123844.0,109.1314,109.1961,108.9095,109.0944,123844.0
2020-02-12 10:30:00,117.98,118.15,117.88,117.99,61248.0,109.1037,109.2609,109.0112,109.1129,61248.0
2020-02-12 11:00:00,117.99,118.35,117.98,118.31,52692.0,109.1129,109.4458,109.1037,109.4088,52692.0
2020-02-12 11:30:00,118.32,118.56,118.31,118.49,31131.0,109.4181,109.64,109.4088,109.5753,31131.0
2020-02-12 12:00:00,118.48,118.5,118.3,118.33,29819.0,109.566,109.5845,109.3996,109.4273,29819.0
2020-02-12 12:30:00,118.33,118.37,118.18,118.27,51116.0,109.4273,109.4643,109.2886,109.3718,51116.0
2020-02-12 13:00:00,118.28,118.29,118.09,118.24,75166.0,109.3811,109.3903,109.2054,109.3441,75166.0
2020-02-12 13:30:00,118.23,118.32,118.18,118.24,28877.0,109.3348,109.4181,109.2886,109.3441,28877.0
2020-02-12 14:00:00,118.26,118.53,118.26,118.44,19693.0,109.3626,109.6123,109.3626,109.529,19693.0
2020-02-12 14:30:00,118.43,118.64,118.42,118.59,32659.0,109.5198,109.714,109.5106,109.6678,32659.0
2020-02-12 15:00:00,118.59,118.7,118.51,118.65,36188.0,109.6678,109.7695,109.5938,109.7232,36188.0
2020-02-12 15:30:00,118.66,118.89,118.61,118.76,153733.0,109.7325,109.9452,109.6863,109.825,153733.0
2020-02-13 09:30:00,118.69,119.37,118.66,118.96,58664.0,109.7602,110.3891,109.7325,110.0099,58664.0
2020-02-13 10:00:00,118.89,119.18,118.75,119.03,27042.0,109.9452,110.2134,109.8157,110.0747,27042.0
2020-02-13 10:30:00,119.03,119.55,119.01,119.5,31617.0,110.0747,110.5555,110.0562,110.5093,31617.0
2020-02-13 11:00:00,119.53,119.75,119.46,119.71,32873.0,110.537,110.7405,110.4723,110.7035,32873.0
2020-02-13 11:30:00,119.68,119.82,119.62,119.75,59891.0,110.6758,110.8052,110.6203,110.7405,59891.0
2020-02-13 12:00:00,119.78,119.88,119.6,119.6,74564.0,110.7682,110.8607,110.6018,110.6018,74564.0
2020-02-13 12:30:00,119.57,119.71,119.47,119.54,56595.0,110.574,110.7035,110.4816,110.5463,56595.0
2020-02-13 13:00:00,119.53,119.57,119.38,119.52,31025.0,110.537,110.574,110.3983,110.5278,31025.0
2020-02-13 13:30:00,119.55,119.71,119.5,119.63,18787.0,110.5555,110.7035,110.5093,110.6295,18787.0
2020-02-13 14:00:00,119.59,119.67,119.39,119.41,45671.0,110.5925,110.6665,110.4076,110.4261,45671.0
2020-02-13 14:30:00,119.43,119.69,119.43,119.62,34979.0,110.4446,110.685,110.4446,110.6203,34979.0
2020-02-13 15:00:00,119.63,119.67,119.46,119.55,37638.0,110.6295,110.6665,110.4723,110.5555,37638.0
2020-02-13 15:30:00,119.54,119.57,119.25,119.38,141629.0,110.5463,110.574,110.2781,110.3983,141629.0
2020-02-14 09:30:00,119.36,119.64,119.09,119.11,47376.0,110.3798,110.6388,110.1301,110.1486,47376.0
2020-02-14 10:00:00,119.11,119.33,118.92,118.96,37321.0,110.1486,110.3521,109.9729,110.0099,37321.0
2020-02-14 10:30:00,118.97,119.1,118.73,118.92,32165.0,110.0192,110.1394,109.7972,109.9729,32165.0
2020-02-14 11:00:00,118.94,118.99,118.84,118.88,38953.0,109.9914,110.0377,109.899,109.9359,38953.0
2020-02-14 11:30:00,118.83,118.94,118.78,118.87,33066.0,109.8897,109.9914,109.8435,109.9267,33066.0
2020-02-14 12:00:00,118.85,119.19,118.84,119.03,26671.0,109.9082,110.2226,109.899,110.0747,26671.0
2020-02-14 12:30:00,119.03,119.06,118.78,118.83,29063.0,110.0747,110.1024,109.8435,109.8897,29063.0
2020-02-14 13:00:00,118.81,118.93,118.66,118.66,27035.0,109.8712,109.9822,109.7325,109.7325,27035.0
2020-02-14 13:30:00,118.68,118.69,118.43,118.48,28386.0,109.751,109.7602,109.5198,109.566,28386.0
2020-02-14 14:00:00,118.46,118.75,118.31,118.73,39735.0,109.5475,109.8157,109.4088,109.7972,39735.0
2020-02-14 14:30:00,118.71,118.78,118.42,118.43,49294.0,109.7787,109.8435,109.5106,109.5198,49294.0
2020-02-14 15:00:00,118.4,118.53,118.24,118.31,156580.0,109.4921,109.6123,109.3441,109.4088,156580.0
2020-02-14 15:30:00,118.3,118.81,118.27,118.77,163137.0,109.3996,109.8712,109.3718,109.8342,163137.0
2020-02-18 09:30:00,118.63,118.96,118.22,118.78,67164.0,109.7048,110.0099,109.3256,109.8435,67164.0
2020-02-18 10:00:00,118.78,119.02,118.57,118.81,49744.0,109.8435,110.0654,109.6493,109.8712,49744.0
2020-02-18 10:30:00,118.83,119.33,118.82,118.87,60511.0,109.8897,110.3521,109.8805,109.9267,60511.0
2020-02-18 11:00:00,118.91,119.04,118.64,118.69,61680.0,109.9637,110.0839,109.714,109.7602,61680.0
2020-02-18 11:30:00,118.71,119.11,118.7,118.95,24003.0,109.7787,110.1486,109.7695,110.0007,24003.0
2020-02-18 12:00:00,118.96,119.1,118.93,119.03,34587.0,110.0099,110.1394,109.9822,110.0747,34587.0
2020-02-18 12:30:00,119.03,119.19,119.02,119.14,22572.0,110.0747,110.2226,110.0654,110.1764,22572.0
2020-02-18 13:00:00,119.15,119.28,119.03,119.03,61563.0,110.1856,110.3058,110.0747,110.0747,61563.0
2020-02-18 13:30:00,119.03,119.11,118.89,119.0,94438.0,110.0747,110.1486,109.9452,110.0469,94438.0
2020-02-18 14:00:00,118.99,119.35,118.95,119.34,42687.0,110.0377,110.3706,110.0007,110.3613,42687.0
2020-02-18 14:30:00,119.3,119.36,119.16,119.22,30617.0,110.3243,110.3798,110.1949,110.2504,30617.0
2020-02-18 15:00:00,119.23,119.32,119.08,119.25,87015.0,110.2596,110.3428,110.1209,110.2781,87015.0
2020-02-18 15:30:00,119.24,119.51,119.14,119.45,232631.0,110.2689,110.5185,110.1764,110.4631,232631.0
2020-02-19 09:30:00,119.5,119.56,118.96,119.01,62209.0,110.5093,110.5648,110.0099,110.0562,62209.0
2020-02-19 10:00:00,119.04,119.45,118.98,119.36,44648.0,110.0839,110.4631,110.0284,110.3798,44648.0
2020-02-19 10:30:00,119.37,119.49,119.24,119.25,37390.0,110.3891,110.5,110.2689,110.2781,37390.0
2020-02-19 11:00:00,119.22,119.33,119.12,119.3,44082.0,110.2504,110.3521,110.1579,110.3243,44082.0
2020-02-19 11:30:00,119.3,119.38,119.14,119.15,28892.0,110.3243,110.3983,110.1764,110.1856,28892.0
2020-02-19 12:00:00,119.17,119.25,119.1,119.12,27226.0,110.2041,110.2781,110.1394,110.1579,27226.0
2020-02-19 12:30:00,119.11,119.17,118.86,118.86,25331.0,110.1486,110.2041,109.9174,109.9174,25331.0
2020-02-19 13:00:00,118.88,118.96,118.82,118.84,23195.0,109.9359,110.0099,109.8805,109.899,23195.0
2020-02-19 13:30:00,118.85,118.95,118.74,118.78,26101.0,109.9082,110.0007,109.8065,109.8435,26101.0
2020-02-19 14:00:00,118.74,118.81,118.7,118.77,37121.0,109.8065,109.8712,109.7695,109.8342,37121.0
2020-02-19 14:30:00,118.77,118.91,118.59,118.67,73691.0,109.8342,109.9637,109.6678,109.7417,73691.0
2020-02-19 15:00:00,118.68,118.73,118.53,118.67,51955.0,109.751,109.7972,109.6123,109.7417,51955.0
2020-02-19 15:30:00,118.66,118.81,118.45,118.46,112196.0,109.7325,109.8712,109.5383,109.5475,112196.0
2020-02-20 09:30:00,118.33,118.57,118.18,118.57,39050.0,109.4273,109.6493,109.2886,109.6493,39050.0
2020-02-20 10:00:00,118.56,118.63,118.32,118.5,27171.0,109.64,109.7048,109.4181,109.5845,27171.0
2020-02-20 10:30:00,118.5,118.58,118.18,118.21,32917.0,109.5845,109.6585,109.2886,109.3164,32917.0
2020-02-20 11:00:00,118.18,118.22,117.41,117.41,32691.0,109.2886,109.3256,108.5765,108.5765,32691.0
2020-02-20 11:30:00,117.45,117.57,116.84,117.47,37014.0,108.6135,108.7245,108.0494,108.632,37014.0
2020-02-20 12:00:00,117.46,117.46,116.75,116.9,64333.0,108.6228,108.6228,107.9662,108.1049,64333.0
2020-02-20 12:30:00,116.97,117.19,116.92,117.15,32736.0,108.1696,108.3731,108.1234,108.3361,32736.0
2020-02-20 13:00:00,117.09,117.41,117.01,117.06,68915.0,108.2806,108.5765,108.2066,108.2529,68915.0
2020-02-20 13:30:00,117.06,117.13,116.85,117.02,48085.0,108.2529,108.3176,108.0587,108.2159,48085.0
2020-02-20 14:00:00,117.07,117.24,117.0,117.06,66108.0,108.2621,108.4193,108.1974,108.2529,66108.0
2020-02-20 14:30:00,117.07,117.2,116.96,117.04,99616.0,108.2621,108.3823,108.1604,108.2344,99616.0
2020-02-20 15:00:00,117.03,117.11,116.69,116.9,115059.0,108.2251,108.2991,107.9107,108.1049,115059.0
2020-02-20 15:30:00,116.91,117.26,116.73,117.05,174160.0,108.1142,108.4378,107.9477,108.2436,174160.0
2020-02-21 09:30:00,116.58,116.94,116.23,116.47,143831.0,107.809,108.1419,107.4853,107.7073,143831.0
2020-02-21 10:00:00,116.52,116.52,116.24,116.38,56865.0,107.7535,107.7535,107.4946,107.624,56865.0
2020-02-21 10:30:00,116.38,116.38,115.63,115.69,62095.0,107.624,107.624,106.9305,106.9859,62095.0
2020-02-21 11:00:00,115.7,115.91,115.54,115.89,52327.0,106.9952,107.1894,106.8472,107.1709,52327.0
2020-02-21 11:30:00,115.93,116.26,115.93,116.15,56563.0,107.2079,107.5131,107.2079,107.4113,56563.0
2020-02-21 12:00:00,116.15,116.34,116.07,116.34,79643.0,107.4113,107.587,107.3374,107.587,79643.0
2020-02-21 12:30:00,116.35,116.54,116.34,116.39,48916.0,107.5963,107.772,107.587,107.6333,48916.0
2020-02-21 13:00:00,116.38,116.44,116.07,116.08,71050.0,107.624,107.6795,107.3374,107.3466,71050.0
2020-02-21 13:30:00,116.07,116.35,115.99,116.34,47879.0,107.3374,107.5963,107.2634,107.587,47879.0
2020-02-21 14:00:00,116.32,116.44,116.24,116.41,86247.0,107.5685,107.6795,107.4946,107.6518,86247.0
2020-02-21 14:30:00,116.4,116.46,116.17,116.27,47454.0,107.6425,107.698,107.4298,107.5223,47454.0
2020-02-21 15:00:00,116.26,116.42,116.16,116.38,47874.0,107.5131,107.661,107.4206,107.624,47874.0
2020-02-21 15:30:00,116.39,116.49,116.23,116.35,241645.0,107.6333,107.7258,107.4853,107.5963,241645.0
2020-02-24 09:30:00,113.76,115.35,113.76,114.75,127333.0,105.2012,106.6715,105.2012,106.1167,127333.0
2020-02-24 10:00:00,114.7,114.99,114.59,114.88,94625.0,106.0704,106.3386,105.9687,106.2369,94625.0
2020-02-24 10:30:00,114.86,115.13,114.71,115.08,50111.0,106.2184,106.4681,106.0797,106.4218,50111.0
2020-02-24 11:00:00,115.06,115.11,114.62,114.71,76007.0,106.4033,106.4496,105.9964,106.0797,76007.0
2020-02-24 11:30:00,114.75,114.79,113.74,114.14,73629.0,106.1167,106.1537,105.1827,105.5526,73629.0
2020-02-24 12:00:00,114.11,114.11,113.54,113.55,35796.0,105.5248,105.5248,104.9977,105.007,35796.0
2020-02-24 12:30:00,113.54,113.72,113.17,113.22,60334.0,104.9977,105.1642,104.6555,104.7018,60334.0
2020-02-24 13:00:00,113.18,113.26,112.72,113.26,89562.0,104.6648,104.7388,104.2394,104.7388,89562.0
2020-02-24 13:30:00,113.24,113.61,113.15,113.46,48213.0,104.7203,105.0624,104.637,104.9237,48213.0
2020-02-24 14:00:00,113.44,113.5,113.0,113.45,157454.0,104.9052,104.9607,104.4983,104.9145,157454.0
2020-02-24 14:30:00,113.46,113.86,113.26,113.83,131867.0,104.9237,105.2936,104.7388,105.2659,131867.0
2020-02-24 15:00:00,113.8,114.01,113.67,113.7,74984.0,105.2381,105.4323,105.1179,105.1457,74984.0
2020-02-24 15:30:00,113.74,113.92,113.25,113.31,251859.0,105.1827,105.3491,104.7295,104.785,251859.0
2020-02-25 09:30:00,113.75,114.12,113.15,113.39,83480.0,105.1919,105.5341,104.637,104.859,83480.0
2020-02-25 10:00:00,113.37,114.0,112.66,112.8,48886.0,104.8405,105.4231,104.1839,104.3134,48886.0
2020-02-25 10:30:00,112.8,113.13,112.15,112.63,50384.0,104.3134,104.6186,103.7123,104.1562,50384.0
2020-02-25 11:00:00,112.63,112.77,111.99,112.5,49030.0,104.1562,104.2856,103.5643,104.0359,49030.0
2020-02-25 11:30:00,112.5,113.05,112.31,112.85,57861.0,104.0359,104.5446,103.8602,104.3596,57861.0
2020-02-25 12:00:00,112.94,113.02,112.67,112.77,58197.0,104.4428,104.5168,104.1932,104.2856,58197.0
2020-02-25 12:30:00,112.75,113.02,112.47,112.51,61698.0,104.2671,104.5168,104.0082,104.0452,61698.0
2020-02-25 13:00:00,112.51,112.79,112.29,112.51,74076.0,104.0452,104.3041,103.8417,104.0452,74076.0
2020-02-25 13:30:00,112.5,112.58,112.17,112.17,48337.0,104.0359,104.1099,103.7308,103.7308,48337.0
2020-02-25 14:00:00,112.15,112.15,111.27,111.3,47385.0,103.7123,103.7123,102.8985,102.9262,47385.0
2020-02-25 14:30:00,111.3,111.77,110.98,111.58,51534.0,102.9262,103.3609,102.6303,103.1852,51534.0
2020-02-25 15:00:00,111.62,111.96,110.93,111.26,75280.0,103.2222,103.5366,102.5841,102.8892,75280.0
2020-02-25 15:30:00,111.21,111.61,110.65,111.1,267177.0,102.843,103.2129,102.3251,102.7413,267177.0
2020-02-26 09:30:00,111.8,112.93,111.74,112.25,95837.0,103.3886,104.4336,103.3331,103.8048,95837.0
2020-02-26 10:00:00,112.22,113.11,112.14,112.89,67804.0,103.777,104.6001,103.703,104.3966,67804.0
2020-02-26 10:30:00,112.89,113.42,112.79,112.96,48946.0,104.3966,104.8867,104.3041,104.4613,48946.0
2020-02-26 11:00:00,112.96,113.35,112.74,113.31,52285.0,104.4613,104.822,104.2579,104.785,52285.0
2020-02-26 11:30:00,113.26,113.26,112.56,112.63,73849.0,104.7388,104.7388,104.0914,104.1562,73849.0
2020-02-26 12:00:00,112.58,112.67,111.77,112.06,41272.0,104.1099,104.1932,103.3609,103.6291,41272.0
2020-02-26 12:30:00,112.11,112.64,112.11,112.56,32182.0,103.6753,104.1654,103.6753,104.0914,32182.0
2020-02-26 13:00:00,112.57,112.73,112.3,112.68,33119.0,104.1007,104.2486,103.851,104.2024,33119.0
2020-02-26 13:30:00,112.64,112.65,111.73,111.8,60597.0,104.1654,104.1747,103.3239,103.3886,60597.0
2020-02-26 14:00:00,111.75,112.59,111.64,112.46,57282.0,103.3424,104.1192,103.2407,103.999,57282.0
2020-02-26 14:30:00,112.47,112.76,112.12,112.32,103270.0,104.0082,104.2764,103.6845,103.8695,103270.0
2020-02-26 15:00:00,112.32,113.03,112.27,112.44,102858.0,103.8695,104.5261,103.8233,103.9805,102858.0
2020-02-26 15:30:00,112.47,113.18,112.38,112.6,356019.0,104.0082,104.6648,103.925,104.1284,356019.0
2020-02-27 09:30:00,111.27,112.06,110.6,111.79,188841.0,102.8985,103.6291,102.2789,103.3794,188841.0
2020-02-27 10:00:00,111.79,112.29,111.41,111.49,131055.0,103.3794,103.8417,103.028,103.1019,131055.0
2020-02-27 10:30:00,111.49,111.49,110.68,111.26,92821.0,103.1019,103.1019,102.3529,102.8892,92821.0
2020-02-27 11:00:00,111.4,111.6,110.79,110.93,71193.0,103.0187,103.2037,102.4546,102.5841,71193.0
2020-02-27 11:30:00,110.91,111.11,110.17,111.11,57392.0,102.5656,102.7505,101.8812,102.7505,57392.0
2020-02-27 12:00:00,110.96,111.63,110.82,111.29,60851.0,102.6118,103.2314,102.4823,102.917,60851.0
2020-02-27 12:30:00,111.25,111.86,110.98,110.99,36979.0,102.88,103.4441,102.6303,102.6396,36979.0
2020-02-27 13:00:00,110.98,111.61,110.87,110.88,52314.0,102.6303,103.2129,102.5286,102.5378,52314.0
2020-02-27 13:30:00,110.93,111.05,109.58,109.86,68589.0,102.5841,102.695,101.3356,101.5946,68589.0
2020-02-27 14:00:00,109.79,110.09,109.4,110.09,41996.0,101.5298,101.8073,101.1692,101.8073,41996.0
2020-02-27 14:30:00,110.02,110.02,109.1,109.16,61724.0,101.7425,101.7425,100.8918,100.9472,61724.0
2020-02-27 15:00:00,109.2,109.48,108.74,109.01,62239.0,100.9842,101.2432,100.5588,100.8085,62239.0
2020-02-27 15:30:00,109.0,109.1,106.85,106.85,268612.0,100.7993,100.8918,98.811,98.811,268612.0
2020-02-28 09:30:00,104.44,105.44,102.68,102.97,232066.0,96.5824,97.5071,94.9548,95.2229,232066.0
2020-02-28 10:00:00,102.98,103.07,101.78,101.79,156187.0,95.2322,95.3154,94.1225,94.1317,156187.0
2020-02-28 10:30:00,101.75,103.29,101.56,102.95,118276.0,94.0947,95.5189,93.919,95.2045,118276.0
2020-02-28 11:00:00,102.85,103.48,102.0,103.45,120139.0,95.112,95.6946,94.3259,95.6668,120139.0
2020-02-28 11:30:00,103.47,104.65,103.22,103.78,178690.0,95.6853,96.7766,95.4541,95.972,178690.0
2020-02-28 12:00:00,103.87,104.75,103.35,104.73,147641.0,96.0552,96.869,95.5744,96.8505,147641.0
2020-02-28 12:30:00,104.77,105.5,104.4,105.43,85175.0,96.8875,97.5626,96.5454,97.4979,85175.0
2020-02-28 13:00:00,105.5,105.62,104.75,104.95,71096.0,97.5626,97.6736,96.869,97.054,71096.0
2020-02-28 13:30:00,104.95,104.95,103.45,103.74,96234.0,97.054,97.054,95.6668,95.935,96234.0
2020-02-28 14:00:00,103.72,104.02,102.93,103.35,128627.0,95.9165,96.194,95.186,95.5744,128627.0
2020-02-28 14:30:00,103.45,104.61,103.31,104.17,168646.0,95.6668,96.7396,95.5374,96.3327,168646.0
2020-02-28 15:00:00,104.15,104.37,102.96,102.96,154341.0,96.3142,96.5176,95.2137,95.2137,154341.0
2020-02-28 15:30:00,102.96,104.58,102.39,104.47,641366.0,95.2137,96.7118,94.6866,96.6101,641366.0
2020-03-02 09:30:00,104.18,105.91,104.1,104.91,226811.0,96.3419,97.9418,96.2679,97.017,226811.0
2020-03-02 10:00:00,104.88,105.07,104.24,104.76,113095.0,96.9892,97.165,96.3974,96.8783,113095.0
2020-03-02 10:30:00,104.76,106.41,104.46,105.7,92365.0,96.8783,98.4041,96.6008,97.7476,92365.0
2020-03-02 11:00:00,105.65,106.72,105.46,106.54,93010.0,97.7013,98.6908,97.5256,98.5244,93010.0
2020-03-02 11:30:00,106.56,107.14,106.22,106.94,127991.0,98.5429,99.0792,98.2284,98.8943,127991.0
2020-03-02 12:00:00,107.01,107.19,106.32,106.66,95268.0,98.959,99.1255,98.3209,98.6353,95268.0
2020-03-02 12:30:00,106.7,107.07,106.63,106.88,123642.0,98.6723,99.0145,98.6076,98.8388,123642.0
2020-03-02 13:00:00,106.94,107.06,106.01,106.18,81112.0,98.8943,99.0052,98.0342,98.1914,81112.0
2020-03-02 13:30:00,106.21,106.67,106.02,106.52,88168.0,98.2192,98.6446,98.0435,98.5059,88168.0
2020-03-02 14:00:00,106.49,106.6,105.89,105.9,162534.0,98.4781,98.5798,97.9233,97.9325,162534.0
2020-03-02 14:30:00,105.93,106.07,104.87,105.06,144389.0,97.9603,98.0897,96.98,97.1557,144389.0
2020-03-02 15:00:00,105.07,106.3,105.03,106.09,202414.0,97.165,98.3024,97.128,98.1082,202414.0
2020-03-02 15:30:00,106.1,108.08,106.02,107.99,953286.0,98.1175,99.9485,98.0435,99.8653,953286.0
2020-03-03 09:30:00,108.21,108.21,106.79,107.48,134252.0,100.0687,100.0687,98.7555,99.3936,134252.0
2020-03-03 10:00:00,107.45,110.34,107.42,109.71,160111.0,99.3659,102.0385,99.3381,101.4559,160111.0
2020-03-03 10:30:00,109.7,110.06,109.07,109.76,96763.0,101.4466,101.7795,100.864,101.5021,96763.0
2020-03-03 11:00:00,109.71,109.83,106.67,106.91,149485.0,101.4559,101.5668,98.6446,98.8665,149485.0
2020-03-03 11:30:00,106.85,108.54,106.74,108.42,62726.0,98.811,100.3739,98.7093,100.2629,62726.0
2020-03-03 12:00:00,108.39,108.79,107.66,107.89,54073.0,100.2352,100.6051,99.5601,99.7728,54073.0
2020-03-03 12:30:00,107.93,108.09,107.44,107.67,62123.0,99.8098,99.9577,99.3566,99.5693,62123.0
2020-03-03 13:00:00,107.59,107.6,106.6,107.08,57005.0,99.4954,99.5046,98.5798,99.0237,57005.0
2020-03-03 13:30:00,107.05,107.4,106.12,106.16,62061.0,98.996,99.3197,98.136,98.1729,62061.0
2020-03-03 14:00:00,106.18,106.38,105.04,105.95,87996.0,98.1914,98.3764,97.1372,97.9787,87996.0
2020-03-03 14:30:00,105.99,106.57,105.48,106.38,98408.0,98.0157,98.5521,97.5441,98.3764,98408.0
2020-03-03 15:00:00,106.36,107.43,106.18,107.38,105904.0,98.3579,99.3474,98.1914,99.3012,105904.0
2020-03-03 15:30:00,107.33,107.33,105.72,106.51,398861.0,99.2549,99.2549,97.766,98.4966,398861.0
2020-03-04 09:30:00,108.18,109.27,107.64,107.93,130926.0,100.041,101.049,99.5416,99.8098,130926.0
2020-03-04 10:00:00,107.91,109.1,107.53,108.79,130529.0,99.7913,100.8918,99.4399,100.6051,130529.0
2020-03-04 10:30:00,108.77,108.78,107.71,107.8,124112.0,100.5866,100.5958,99.6063,99.6896,124112.0
2020-03-04 11:00:00,107.8,108.04,107.28,107.71,130418.0,99.6896,99.9115,99.2087,99.6063,130418.0
2020-03-04 11:30:00,107.75,107.88,107.24,107.55,105713.0,99.6433,99.7635,99.1717,99.4584,105713.0
2020-03-04 12:00:00,107.56,107.87,107.27,107.5,160910.0,99.4676,99.7543,99.1994,99.4121,160910.0
2020-03-04 12:30:00,107.51,107.61,107.25,107.5,751787.0,99.4214,99.5139,99.1809,99.4121,751787.0
2020-03-04 13:00:00,107.49,108.67,107.45,108.28,352556.0,99.4029,100.4941,99.3659,100.1334,352556.0
2020-03-04 13:30:00,108.28,108.64,108.08,108.31,189352.0,100.1334,100.4664,99.9485,100.1612,189352.0
2020-03-04 14:00:00,108.3,108.67,107.97,108.59,264901.0,100.1519,100.4941,99.8468,100.4201,264901.0
2020-03-04 14:30:00,108.59,108.64,108.25,108.54,167867.0,100.4201,100.4664,100.1057,100.3739,167867.0
2020-03-04 15:00:00,108.53,109.53,108.51,109.53,356528.0,100.3646,101.2894,100.3461,101.2894,356528.0
2020-03-04 15:30:00,109.53,110.67,109.51,110.6,508577.0,101.2894,102.3436,101.2709,102.2789,508577.0
2020-03-05 09:30:00,108.43,108.49,106.91,107.21,161428.0,100.2722,100.3276,98.8665,99.1439,161428.0
2020-03-05 10:00:00,107.21,107.98,107.17,107.61,92458.0,99.1439,99.856,99.107,99.5139,92458.0
2020-03-05 10:30:00,107.58,107.69,107.07,107.53,65972.0,99.4861,99.5878,99.0145,99.4399,65972.0
2020-03-05 11:00:00,107.49,108.38,107.48,108.28,97193.0,99.4029,100.2259,99.3936,100.1334,97193.0
2020-03-05 11:30:00,108.29,108.32,107.62,107.76,124254.0,100.1427,100.1704,99.5231,99.6526,124254.0
2020-03-05 12:00:00,107.82,107.99,107.21,107.51,85721.0,99.7081,99.8653,99.1439,99.4214,85721.0
2020-03-05 12:30:00,107.5,107.76,106.55,106.57,69113.0,99.4121,99.6526,98.5336,98.5521,69113.0
2020-03-05 13:00:00,106.57,106.74,106.05,106.63,73319.0,98.5521,98.7093,98.0712,98.6076,73319.0
2020-03-05 13:30:00,106.64,107.12,106.42,106.73,66588.0,98.6168,99.0607,98.4134,98.7001,66588.0
2020-03-05 14:00:00,106.74,106.76,105.47,105.75,75296.0,98.7093,98.7278,97.5349,97.7938,75296.0
2020-03-05 14:30:00,105.73,106.58,105.73,106.46,110759.0,97.7753,98.5613,97.7753,98.4504,110759.0
2020-03-05 15:00:00,106.44,106.44,105.33,105.63,131321.0,98.4319,98.4319,97.4054,97.6828,131321.0
2020-03-05 15:30:00,105.56,106.79,105.38,106.56,320615.0,97.6181,98.7555,97.4516,98.5429,320615.0
2020-03-06 09:30:00,103.02,103.86,101.76,102.4,178898.0,95.2692,96.046,94.104,94.6958,178898.0
2020-03-06 10:00:00,102.48,103.51,101.93,103.47,105207.0,94.7698,95.7223,94.2612,95.6853,105207.0
2020-03-06 10:30:00,103.42,104.44,103.1,104.43,118990.0,95.6391,96.5824,95.3432,96.5731,118990.0
2020-03-06 11:00:00,104.51,104.73,104.13,104.68,137987.0,96.6471,96.8505,96.2957,96.8043,137987.0
2020-03-06 11:30:00,104.73,105.39,104.52,104.89,98433.0,96.8505,97.4609,96.6563,96.9985,98433.0
2020-03-06 12:00:00,104.91,104.91,104.34,104.63,121273.0,97.017,97.017,96.4899,96.7581,121273.0
2020-03-06 12:30:00,104.64,105.68,104.59,105.49,198689.0,96.7673,97.7291,96.7211,97.5534,198689.0
2020-03-06 13:00:00,105.47,106.23,105.45,105.7,127931.0,97.5349,98.2377,97.5164,97.7476,127931.0
2020-03-06 13:30:00,105.67,105.82,104.68,104.83,90241.0,97.7198,97.8585,96.8043,96.943,90241.0
2020-03-06 14:00:00,104.86,105.08,104.41,104.89,210314.0,96.9708,97.1742,96.5546,96.9985,210314.0
2020-03-06 14:30:00,104.92,105.02,103.16,103.39,211245.0,97.0262,97.1187,95.3987,95.6113,211245.0
2020-03-06 15:00:00,103.38,104.27,102.9,103.85,160898.0,95.6021,96.4251,95.1582,96.0367,160898.0
2020-03-06 15:30:00,103.83,106.11,103.72,105.66,380102.0,96.0182,98.1267,95.9165,97.7106,380102.0
2020-03-09 09:30:00,98.33,101.55,97.9,100.59,109445.0,90.932,93.9098,90.5344,93.022,109445.0
2020-03-09 10:00:00,100.4,101.17,99.63,100.85,162820.0,92.8463,93.5584,92.1342,93.2624,162820.0
2020-03-09 10:30:00,100.87,101.64,99.99,100.05,231306.0,93.2809,93.993,92.4672,92.5226,231306.0
2020-03-09 11:00:00,100.02,100.99,100.0,100.88,127160.0,92.4949,93.3919,92.4764,93.2902,127160.0
2020-03-09 11:30:00,100.91,102.17,100.63,101.39,204377.0,93.3179,94.4831,93.059,93.7618,204377.0
2020-03-09 12:00:00,101.39,101.48,100.58,100.58,115210.0,93.7618,93.8451,93.0128,93.0128,115210.0
2020-03-09 12:30:00,100.56,100.84,99.68,100.12,228518.0,92.9943,93.2532,92.1805,92.5874,228518.0
2020-03-09 13:00:00,100.0,100.36,99.84,100.11,140187.0,92.4764,92.8093,92.3284,92.5781,140187.0
2020-03-09 13:30:00,100.09,100.09,99.06,99.21,185193.0,92.5596,92.5596,91.6071,91.7458,185193.0
2020-03-09 14:00:00,99.21,99.51,98.05,98.5,215451.0,91.7458,92.0233,90.6731,91.0893,215451.0
2020-03-09 14:30:00,98.56,99.24,97.62,98.99,198600.0,91.1447,91.7736,90.2755,91.5424,198600.0
2020-03-09 15:00:00,98.96,100.38,98.48,99.81,225764.0,91.5146,92.8278,91.0708,92.3007,225764.0
2020-03-09 15:30:00,99.77,100.64,99.19,99.66,918720.0,92.2637,93.0682,91.7273,92.162,918720.0
2020-03-10 09:30:00,102.72,103.12,101.96,102.52,282974.0,94.9918,95.3617,94.2889,94.8068,282974.0
2020-03-10 10:00:00,102.61,103.92,102.4,103.03,143629.0,94.89,96.1015,94.6958,95.2784,143629.0
2020-03-10 10:30:00,103.07,103.35,102.28,102.33,190508.0,95.3154,95.5744,94.5849,94.6311,190508.0
2020-03-10 11:00:00,102.33,102.76,99.95,99.95,155518.0,94.6311,95.0287,92.4302,92.4302,155518.0
2020-03-10 11:30:00,100.0,100.86,99.31,99.8,181393.0,92.4764,93.2717,91.8383,92.2914,181393.0
2020-03-10 12:00:00,99.92,101.23,99.92,100.9,124056.0,92.4024,93.6139,92.4024,93.3087,124056.0
2020-03-10 12:30:00,100.88,101.36,99.81,100.81,194761.0,93.2902,93.7341,92.3007,93.2255,194761.0
2020-03-10 13:00:00,100.81,101.39,100.21,100.6,145645.0,93.2255,93.7618,92.6706,93.0313,145645.0
2020-03-10 13:30:00,100.6,100.78,99.42,99.6,184939.0,93.0313,93.1977,91.94,92.1065,184939.0
2020-03-10 14:00:00,99.64,100.17,98.95,99.57,174658.0,92.1435,92.6336,91.5054,92.0788,174658.0
2020-03-10 14:30:00,99.63,100.89,99.44,100.7,149091.0,92.1342,93.2994,91.9585,93.1237,149091.0
2020-03-10 15:00:00,100.81,102.4,100.57,101.73,214135.0,93.2255,94.6958,93.0035,94.0762,214135.0
2020-03-10 15:30:00,101.75,103.2,101.32,103.09,589173.0,94.0947,95.4356,93.6971,95.3339,589173.0
2020-03-11 09:30:00,100.43,100.71,99.65,100.23,111041.0,92.874,93.133,92.1527,92.6891,111041.0
2020-03-11 10:00:00,100.24,100.5,99.56,99.62,100191.0,92.6983,92.9388,92.0695,92.125,100191.0
2020-03-11 10:30:00,99.56,100.13,99.08,99.48,79088.0,92.0695,92.5966,91.6256,91.9955,79088.0
2020-03-11 11:00:00,99.53,100.11,98.7,98.95,115032.0,92.0418,92.5781,91.2742,91.5054,115032.0
2020-03-11 11:30:00,98.92,99.86,98.9,99.81,169036.0,91.4777,92.3469,91.4592,92.3007,169036.0
2020-03-11 12:00:00,99.8,100.96,99.54,99.86,87076.0,92.2914,93.3642,92.051,92.3469,87076.0
2020-03-11 12:30:00,99.83,99.93,98.93,99.42,146419.0,92.3192,92.4117,91.4869,91.94,146419.0
2020-03-11 13:00:00,99.35,100.05,99.03,99.99,78495.0,91.8753,92.5226,91.5794,92.4672,78495.0
2020-03-11 13:30:00,99.98,100.15,99.11,99.81,62050.0,92.4579,92.6151,91.6534,92.3007,62050.0
2020-03-11 14:00:00,99.93,99.96,99.36,99.42,134735.0,92.4117,92.4394,91.8846,91.94,134735.0
2020-03-11 14:30:00,99.5,100.19,98.95,99.05,104565.0,92.014,92.6521,91.5054,91.5979,104565.0
2020-03-11 15:00:00,99.03,99.09,97.92,98.77,213201.0,91.5794,91.6349,90.5529,91.3389,213201.0
2020-03-11 15:30:00,98.76,100.0,98.38,98.93,328502.0,91.3297,92.4764,90.9783,91.4869,328502.0
2020-03-12 09:30:00,93.57,94.69,92.48,94.69,160958.0,86.5302,87.5659,85.5222,87.5659,160958.0
2020-03-12 10:00:00,94.46,96.32,92.96,95.81,336352.0,87.3532,89.0733,85.9661,88.6016,336352.0
2020-03-12 10:30:00,95.81,97.42,95.53,96.34,248615.0,88.6016,90.0905,88.3427,89.0918,248615.0
2020-03-12 11:00:00,96.34,96.34,94.12,94.81,279691.0,89.0918,89.0918,87.0388,87.6769,279691.0
2020-03-12 11:30:00,94.81,95.29,93.78,94.72,267398.0,87.6769,88.1208,86.7244,87.5936,267398.0
2020-03-12 12:00:00,94.68,95.15,93.16,94.75,161760.0,87.5567,87.9913,86.151,87.6214,161760.0
2020-03-12 12:30:00,94.72,98.56,93.62,98.38,163767.0,87.5936,91.1447,86.5764,90.9783,163767.0
2020-03-12 13:00:00,98.29,100.36,96.29,96.77,271607.0,90.8951,92.8093,89.0455,89.4894,271607.0
2020-03-12 13:30:00,96.78,97.17,94.89,96.79,180636.0,89.4987,89.8593,87.7509,89.5079,180636.0
2020-03-12 14:00:00,96.83,97.01,94.9,95.22,152738.0,89.5449,89.7114,87.7601,88.056,152738.0
2020-03-12 14:30:00,95.25,96.36,94.69,94.92,168173.0,88.0838,89.1103,87.5659,87.7786,168173.0
2020-03-12 15:00:00,94.92,96.56,94.27,94.53,340294.0,87.7786,89.2952,87.1775,87.4179,340294.0
2020-03-12 15:30:00,94.56,96.04,92.57,93.01,953371.0,87.4457,88.8143,85.6054,86.0123,953371.0
2020-03-13 09:30:00,95.98,97.58,95.7,95.95,291376.0,88.7588,90.2385,88.4999,88.7311,291376.0
2020-03-13 10:00:00,95.98,96.55,94.62,95.22,274839.0,88.7588,89.286,87.5012,88.056,274839.0
2020-03-13 10:30:00,95.24,95.79,94.15,94.26,284142.0,88.0745,88.5831,87.0665,87.1683,284142.0
2020-03-13 11:00:00,94.29,94.62,91.97,91.98,272840.0,87.196,87.5012,85.0505,85.0598,272840.0
2020-03-13 11:30:00,91.97,93.36,91.4,93.0,257494.0,85.0505,86.336,84.5234,86.0031,257494.0
2020-03-13 12:00:00,93.12,93.45,92.21,92.86,246718.0,86.114,86.4192,85.2725,85.8736,246718.0
2020-03-13 12:30:00,92.78,95.13,92.78,94.4,184187.0,85.7996,87.9728,85.7996,87.2977,184187.0
2020-03-13 13:00:00,94.45,96.12,93.78,96.1,156572.0,87.344,88.8883,86.7244,88.8698,156572.0
2020-03-13 13:30:00,96.14,96.51,95.65,95.73,162256.0,88.9068,89.249,88.4537,88.5277,162256.0
2020-03-13 14:00:00,95.76,95.86,94.58,94.85,233305.0,88.5554,88.6479,87.4642,87.7139,233305.0
2020-03-13 14:30:00,94.92,95.29,94.05,95.05,192299.0,87.7786,88.1208,86.9741,87.8988,192299.0
2020-03-13 15:00:00,95.06,95.97,94.62,95.52,228224.0,87.9081,88.7496,87.5012,88.3335,228224.0
2020-03-13 15:30:00,95.6,99.19,92.68,98.71,1087622.0,88.4074,91.7273,85.7071,91.2835,1087622.0
2020-03-16 09:30:00,88.56,90.13,86.26,89.1,224978.0,81.8971,83.349,79.7701,82.3965,224978.0
2020-03-16 10:00:00,89.29,89.34,86.51,88.15,159982.0,82.5722,82.6184,80.0013,81.5179,159982.0
2020-03-16 10:30:00,88.15,91.0,88.15,90.64,161036.0,81.5179,84.1535,81.5179,83.8206,161036.0
2020-03-16 11:00:00,90.57,92.83,90.38,92.0,146502.0,83.7559,85.8458,83.5802,85.0783,146502.0
2020-03-16 11:30:00,92.03,92.32,90.49,91.33,140325.0,85.106,85.3742,83.6819,84.4587,140325.0
2020-03-16 12:00:00,91.35,93.15,90.89,92.64,334521.0,84.4772,86.1418,84.0518,85.6701,334521.0
2020-03-16 12:30:00,92.61,92.85,91.44,91.91,105768.0,85.6424,85.8643,84.5604,84.9951,105768.0
2020-03-16 13:00:00,91.88,93.18,91.86,92.28,130240.0,84.9673,86.1695,84.9488,85.3372,130240.0
2020-03-16 13:30:00,92.19,93.06,91.43,92.22,116865.0,85.254,86.0585,84.5512,85.2817,116865.0
2020-03-16 14:00:00,92.22,92.23,90.65,91.48,134390.0,85.2817,85.291,83.8299,84.5974,134390.0
2020-03-16 14:30:00,91.46,93.47,91.42,92.99,184828.0,84.5789,86.4377,84.5419,85.9938,184828.0
2020-03-16 15:00:00,92.98,93.43,91.32,91.33,392686.0,85.9846,86.4007,84.4494,84.4587,392686.0
2020-03-16 15:30:00,91.32,91.36,87.74,87.86,596842.0,84.4494,84.4864,81.1388,81.2498,596842.0
2020-03-17 09:30:00,90.46,91.56,89.22,89.83,196609.0,83.6542,84.6714,82.5074,83.0715,196609.0
2020-03-17 10:00:00,89.85,91.34,89.18,91.11,185485.0,83.09,84.4679,82.4705,84.2552,185485.0
2020-03-17 10:30:00,91.12,92.13,90.65,91.63,144023.0,84.2645,85.1985,83.8299,84.7361,144023.0
2020-03-17 11:00:00,91.63,92.57,91.3,91.72,209373.0,84.7361,85.6054,84.431,84.8194,209373.0
2020-03-17 11:30:00,91.76,92.26,90.49,91.58,301841.0,84.8563,85.3187,83.6819,84.6899,301841.0
2020-03-17 12:00:00,91.66,92.44,90.22,90.48,330944.0,84.7639,85.4852,83.4322,83.6726,330944.0
2020-03-17 12:30:00,90.55,91.02,89.84,90.34,133771.0,83.7374,84.172,83.0808,83.5432,133771.0
2020-03-17 13:00:00,90.41,90.79,89.29,89.98,159266.0,83.6079,83.9593,82.5722,83.2103,159266.0
2020-03-17 13:30:00,89.98,90.97,89.76,90.75,234061.0,83.2103,84.1258,83.0068,83.9223,234061.0
2020-03-17 14:00:00,90.77,93.18,90.53,93.11,264922.0,83.9408,86.1695,83.7189,86.1048,264922.0
2020-03-17 14:30:00,93.12,93.89,91.12,91.85,220136.0,86.114,86.8261,84.2645,84.9396,220136.0
2020-03-17 15:00:00,91.76,92.13,90.31,90.4,177156.0,84.8563,85.1985,83.5154,83.5987,177156.0
2020-03-17 15:30:00,90.39,92.06,90.29,92.01,602189.0,83.5894,85.1338,83.4969,85.0875,602189.0
2020-03-18 09:30:00,87.25,87.79,83.33,84.56,244282.0,80.6857,81.185,77.0606,78.198,244282.0
2020-03-18 10:00:00,84.42,85.06,82.75,83.6,251257.0,78.0686,78.6604,76.5242,77.3103,251257.0
2020-03-18 10:30:00,83.64,83.93,81.32,81.44,222139.0,77.3473,77.6154,75.2018,75.3128,222139.0
2020-03-18 11:00:00,81.44,81.48,79.52,79.69,177750.0,75.3128,75.3498,73.5372,73.6944,177750.0
2020-03-18 11:30:00,79.77,80.4,78.6,80.19,161797.0,73.7684,74.351,72.6865,74.1568,161797.0
2020-03-18 12:00:00,80.2,80.23,78.27,78.69,251739.0,74.1661,74.1938,72.3813,72.7697,251739.0
2020-03-18 12:30:00,78.71,79.33,78.01,78.03,161176.0,72.7882,73.3615,72.1408,72.1593,161176.0
2020-03-18 13:00:00,77.92,78.02,76.66,76.75,142631.0,72.0576,72.1501,70.8924,70.9756,142631.0
2020-03-18 13:30:00,76.8,78.18,76.15,77.84,256068.0,71.0219,72.298,70.4208,71.9836,256068.0
2020-03-18 14:00:00,77.9,78.11,75.79,76.09,325468.0,72.0391,72.2333,70.0879,70.3653,325468.0
2020-03-18 14:30:00,76.05,77.9,75.8,77.88,182562.0,70.3283,72.0391,70.0971,72.0206,182562.0
2020-03-18 15:00:00,77.88,78.47,76.83,77.32,345178.0,72.0206,72.5662,71.0496,71.5028,345178.0
2020-03-18 15:30:00,77.29,82.59,76.76,80.81,701950.0,71.475,76.3763,70.9849,74.7302,701950.0
2020-03-19 09:30:00,80.38,80.7,77.27,79.6,266754.0,74.3325,74.6285,71.4565,73.6112,266754.0
2020-03-19 10:00:00,79.44,81.56,79.1,80.58,150432.0,73.4633,75.4238,73.1488,74.5175,150432.0
2020-03-19 10:30:00,80.26,81.42,79.03,79.94,109443.0,74.2216,75.2943,73.0841,73.9256,109443.0
2020-03-19 11:00:00,79.94,81.91,79.9,81.88,166625.0,73.9256,75.7474,73.8886,75.7197,166625.0
2020-03-19 11:30:00,81.85,82.03,79.58,79.7,134447.0,75.6919,75.8584,73.5927,73.7037,134447.0
2020-03-19 12:00:00,79.7,79.99,76.04,76.7,193861.0,73.7037,73.9719,70.3191,70.9294,193861.0
2020-03-19 12:30:00,76.63,77.33,75.88,76.69,236706.0,70.8647,71.512,70.1711,70.9202,236706.0
2020-03-19 13:00:00,76.75,78.09,76.33,77.79,162158.0,70.9756,72.2148,70.5872,71.9374,162158.0
2020-03-19 13:30:00,77.79,80.2,77.15,80.02,219263.0,71.9374,74.1661,71.3455,73.9996,219263.0
2020-03-19 14:00:00,80.02,80.2,78.54,79.41,152934.0,73.9996,74.1661,72.631,73.4355,152934.0
2020-03-19 14:30:00,79.39,80.14,77.35,77.55,212579.0,73.417,74.1106,71.5305,71.7154,212579.0
2020-03-19 15:00:00,77.61,78.0,76.03,77.3,412627.0,71.7709,72.1316,70.3098,71.4843,412627.0
2020-03-19 15:30:00,77.3,79.25,76.94,79.03,704972.0,71.4843,73.2875,71.1513,73.0841,704972.0
2020-03-20 09:30:00,79.81,79.81,77.44,78.83,575030.0,73.8054,73.8054,71.6137,72.8991,575030.0
2020-03-20 10:00:00,79.03,82.99,78.97,81.47,176934.0,73.0841,76.7462,73.0286,75.3405,176934.0
2020-03-20 10:30:00,81.49,83.44,81.01,83.19,141251.0,75.359,77.1623,74.9151,76.9311,141251.0
2020-03-20 11:00:00,83.14,84.01,81.01,82.03,170249.0,76.8849,77.6894,74.9151,75.8584,170249.0
2020-03-20 11:30:00,82.04,82.65,81.4,81.93,145512.0,75.8676,76.4317,75.2758,75.7659,145512.0
2020-03-20 12:00:00,82.08,82.32,80.63,81.04,136103.0,75.9046,76.1266,74.5637,74.9429,136103.0
2020-03-20 12:30:00,81.17,83.99,81.06,83.48,116018.0,75.0631,77.6709,74.9614,77.1993,116018.0
2020-03-20 13:00:00,83.37,83.94,82.35,82.93,182694.0,77.0976,77.6247,76.1543,76.6907,182694.0
2020-03-20 13:30:00,83.02,83.6,82.48,82.99,99276.0,76.7739,77.3103,76.2745,76.7462,99276.0
2020-03-20 14:00:00,83.16,83.96,81.13,81.55,110645.0,76.9034,77.6432,75.0261,75.4145,110645.0
2020-03-20 14:30:00,81.72,81.81,80.0,80.52,127885.0,75.5717,75.6549,73.9811,74.462,127885.0
2020-03-20 15:00:00,80.38,81.66,79.49,81.36,135462.0,74.3325,75.5162,73.5095,75.2388,135462.0
2020-03-20 15:30:00,81.52,82.43,79.29,79.89,369665.0,75.3868,76.2283,73.3245,73.8794,369665.0
2020-03-23 09:30:00,78.55,78.55,74.33,77.53,350694.0,72.6402,72.6402,68.7377,71.697,350694.0
2020-03-23 10:00:00,77.52,79.4,77.4,78.98,268833.0,71.6877,73.4263,71.5767,73.0379,268833.0
2020-03-23 10:30:00,78.64,78.95,77.27,77.53,183198.0,72.7234,73.0101,71.4565,71.697,183198.0
2020-03-23 11:00:00,77.53,77.53,75.59,75.78,159350.0,71.697,71.697,69.9029,70.0786,159350.0
2020-03-23 11:30:00,75.87,76.45,74.96,76.27,96995.0,70.1618,70.6982,69.3203,70.5317,96995.0
2020-03-23 12:00:00,76.28,77.78,75.86,76.77,253464.0,70.541,71.9281,70.1526,70.9941,253464.0
2020-03-23 12:30:00,76.75,79.0,75.85,78.59,128058.0,70.9756,73.0564,70.1433,72.6772,128058.0
2020-03-23 13:00:00,78.47,79.22,77.5,77.71,161476.0,72.5662,73.2598,71.6692,71.8634,161476.0
2020-03-23 13:30:00,77.69,78.19,76.1,76.65,223346.0,71.8449,72.3073,70.3745,70.8832,223346.0
2020-03-23 14:00:00,76.77,78.25,76.31,78.24,174060.0,70.9941,72.3628,70.5687,72.3535,174060.0
2020-03-23 14:30:00,78.07,78.8,77.1,77.43,288779.0,72.1963,72.8714,71.2993,71.6045,288779.0
2020-03-23 15:00:00,77.45,77.81,75.74,76.08,297626.0,71.623,71.9559,70.0416,70.356,297626.0
2020-03-23 15:30:00,76.19,77.69,75.0,76.7,695714.0,70.4578,71.8449,69.3573,70.9294,695714.0
2020-03-24 09:30:00,80.25,81.85,79.54,81.6,186163.0,74.2123,75.6919,73.5557,75.4607,186163.0
2020-03-24 10:00:00,81.41,82.77,81.04,82.77,118430.0,75.285,76.5427,74.9429,76.5427,118430.0
2020-03-24 10:30:00,82.57,83.46,81.84,82.4,162118.0,76.3578,77.1808,75.6827,76.2006,162118.0
2020-03-24 11:00:00,82.4,83.17,81.84,82.78,136574.0,76.2006,76.9126,75.6827,76.552,136574.0
2020-03-24 11:30:00,82.71,82.73,81.75,82.73,221886.0,76.4872,76.5057,75.5995,76.5057,221886.0
2020-03-24 12:00:00,82.74,84.68,82.35,84.64,139234.0,76.515,78.309,76.1543,78.272,139234.0
2020-03-24 12:30:00,84.63,85.41,84.07,84.07,176957.0,78.2628,78.9841,77.7449,77.7449,176957.0
2020-03-24 13:00:00,84.08,84.47,83.2,83.97,174138.0,77.7542,78.1148,76.9404,77.6524,174138.0
2020-03-24 13:30:00,83.97,84.14,82.66,83.14,205479.0,77.6524,77.8096,76.441,76.8849,205479.0
2020-03-24 14:00:00,83.17,83.59,82.81,82.93,212141.0,76.9126,77.301,76.5797,76.6907,212141.0
2020-03-24 14:30:00,82.91,84.24,82.69,84.19,209932.0,76.6722,77.9021,76.4687,77.8559,209932.0
2020-03-24 15:00:00,84.19,85.23,83.94,85.2,216932.0,77.8559,78.8176,77.6247,78.7899,216932.0
2020-03-24 15:30:00,85.23,87.89,85.1,87.01,692178.0,78.8176,81.2775,78.6974,80.4637,692178.0
2020-03-25 09:30:00,85.91,87.72,84.88,85.25,199077.0,79.4465,81.1203,78.494,78.8361,199077.0
2020-03-25 10:00:00,85.1,86.8,84.33,86.62,122998.0,78.6974,80.2695,77.9853,80.1031,122998.0
2020-03-25 10:30:00,86.65,87.19,85.68,86.96,114184.0,80.1308,80.6302,79.2338,80.4175,114184.0
2020-03-25 11:00:00,86.84,87.81,86.48,87.18,88952.0,80.3065,81.2035,79.9736,80.6209,88952.0
2020-03-25 11:30:00,87.26,87.41,85.77,85.98,95549.0,80.6949,80.8336,79.317,79.5112,95549.0
2020-03-25 12:00:00,86.07,86.97,85.69,86.68,105411.0,79.5944,80.4267,79.243,80.1585,105411.0
2020-03-25 12:30:00,86.75,88.31,86.44,87.88,79193.0,80.2233,81.6659,79.9366,81.2683,79193.0
2020-03-25 13:00:00,87.85,89.75,87.68,89.35,98248.0,81.2405,82.9976,81.0833,82.6277,98248.0
2020-03-25 13:30:00,89.2,90.87,88.91,88.96,104890.0,82.4889,84.0333,82.2208,82.267,104890.0
2020-03-25 14:00:00,89.39,89.81,87.45,89.21,170982.0,82.6647,83.0531,80.8706,82.4982,170982.0
2020-03-25 14:30:00,89.2,90.16,88.03,89.94,76081.0,82.4889,83.3767,81.407,83.1733,76081.0
2020-03-25 15:00:00,90.16,90.58,89.45,89.78,171946.0,83.3767,83.7651,82.7201,83.0253,171946.0
2020-03-25 15:30:00,89.86,90.44,86.25,86.66,386041.0,83.0993,83.6357,79.7609,80.14,386041.0
2020-03-26 09:30:00,88.04,89.48,86.54,88.44,81594.0,81.4162,82.7479,80.0291,81.7861,81594.0
2020-03-26 10:00:00,88.46,89.71,87.97,88.41,148313.0,81.8046,82.9606,81.3515,81.7584,148313.0
2020-03-26 10:30:00,88.55,88.87,86.95,87.7,156627.0,81.8879,82.1838,80.4082,81.1018,156627.0
2020-03-26 11:00:00,87.69,88.73,87.04,88.62,93122.0,81.0926,82.0543,80.4915,81.9526,93122.0
2020-03-26 11:30:00,88.55,89.05,87.55,88.26,67868.0,81.8879,82.3502,80.9631,81.6197,67868.0
2020-03-26 12:00:00,88.3,88.37,87.09,87.56,123986.0,81.6567,81.7214,80.5377,80.9723,123986.0
2020-03-26 12:30:00,87.56,88.14,87.25,87.6,103043.0,80.9723,81.5087,80.6857,81.0093,103043.0
2020-03-26 13:00:00,87.56,87.66,86.11,86.7,90249.0,80.9723,81.0648,79.6314,80.177,90249.0
2020-03-26 13:30:00,86.77,86.8,86.27,86.48,116594.0,80.2418,80.2695,79.7794,79.9736,116594.0
2020-03-26 14:00:00,86.48,86.67,85.63,85.92,132697.0,79.9736,80.1493,79.1875,79.4557,132697.0
2020-03-26 14:30:00,85.99,86.55,85.78,86.26,164408.0,79.5205,80.0383,79.3263,79.7701,164408.0
2020-03-26 15:00:00,86.26,86.26,85.2,85.73,175194.0,79.7701,79.7701,78.7899,79.28,175194.0
2020-03-26 15:30:00,85.73,86.06,84.53,85.83,860871.0,79.28,79.5852,78.1703,79.3725,860871.0
2020-03-27 09:30:00,82.74,84.24,82.62,83.96,205055.0,76.515,77.9021,76.404,77.6432,205055.0
2020-03-27 10:00:00,84.17,84.59,83.82,84.19,129228.0,77.8374,78.2258,77.5137,77.8559,129228.0
2020-03-27 10:30:00,84.29,86.13,83.94,86.04,142950.0,77.9484,79.6499,77.6247,79.5667,142950.0
2020-03-27 11:00:00,86.03,87.24,85.8,86.52,113919.0,79.5574,80.6764,79.3448,80.0106,113919.0
2020-03-27 11:30:00,86.51,87.19,85.26,85.59,93935.0,80.0013,80.6302,78.8454,79.1506,93935.0
2020-03-27 12:00:00,85.49,85.88,85.21,85.51,94451.0,79.0581,79.4187,78.7991,79.0766,94451.0
2020-03-27 12:30:00,85.51,87.15,85.4,86.37,123538.0,79.0766,80.5932,78.9748,79.8719,123538.0
2020-03-27 13:00:00,86.4,86.53,84.99,85.11,93948.0,79.8996,80.0198,78.5957,78.7067,93948.0
2020-03-27 13:30:00,85.12,86.83,85.09,86.16,79248.0,78.7159,80.2973,78.6882,79.6777,79248.0
2020-03-27 14:00:00,86.07,86.49,85.85,86.07,93185.0,79.5944,79.9828,79.391,79.5944,93185.0
2020-03-27 14:30:00,86.17,87.09,86.09,86.99,94318.0,79.6869,80.5377,79.6129,80.4452,94318.0
2020-03-27 15:00:00,86.95,88.24,86.73,87.88,164103.0,80.4082,81.6012,80.2048,81.2683,164103.0
2020-03-27 15:30:00,87.91,87.99,85.04,85.47,370086.0,81.296,81.37,78.6419,79.0396,370086.0
2020-03-30 09:30:00,85.7,86.93,85.13,86.05,166521.0,79.2523,80.3897,78.7252,79.5759,166521.0
2020-03-30 10:00:00,86.37,86.6,85.1,86.1,102578.0,79.8719,80.0846,78.6974,79.6222,102578.0
2020-03-30 10:30:00,86.16,86.51,84.99,85.75,217379.0,79.6777,80.0013,78.5957,79.2985,217379.0
2020-03-30 11:00:00,85.74,86.97,85.61,86.86,176932.0,79.2893,80.4267,79.169,80.325,176932.0
2020-03-30 11:30:00,86.86,87.63,86.76,87.42,158970.0,80.325,81.0371,80.2325,80.8429,158970.0
2020-03-30 12:00:00,87.31,87.65,86.91,87.58,71125.0,80.7411,81.0556,80.3712,80.9908,71125.0
2020-03-30 12:30:00,87.58,87.58,86.74,87.0,75151.0,80.9908,80.9908,80.214,80.4545,75151.0
2020-03-30 13:00:00,87.03,87.43,86.66,87.34,75572.0,80.4822,80.8521,80.14,80.7689,75572.0
2020-03-30 13:30:00,87.36,87.83,86.57,87.5,93556.0,80.7874,81.222,80.0568,80.9168,93556.0
2020-03-30 14:00:00,87.5,88.0,87.38,87.93,170729.0,80.9168,81.3792,80.8059,81.3145,170729.0
2020-03-30 14:30:00,87.99,88.61,87.88,88.25,68210.0,81.37,81.9433,81.2683,81.6104,68210.0
2020-03-30 15:00:00,88.3,88.76,87.83,88.36,145734.0,81.6567,82.0821,81.222,81.7121,145734.0
2020-03-30 15:30:00,88.37,89.9,88.11,89.63,305212.0,81.7214,83.1363,81.481,82.8866,305212.0
2020-03-31 09:30:00,88.56,89.55,87.0,87.79,177783.0,81.8971,82.8126,80.4545,81.185,177783.0
2020-03-31 10:00:00,87.78,89.1,87.44,88.63,101634.0,81.1758,82.3965,80.8614,81.9618,101634.0
2020-03-31 10:30:00,88.63,89.58,88.56,88.63,73560.0,81.9618,82.8404,81.8971,81.9618,73560.0
2020-03-31 11:00:00,88.65,89.05,88.0,88.94,80575.0,81.9803,82.3502,81.3792,82.2485,80575.0
2020-03-31 11:30:00,88.97,89.26,88.2,88.46,115383.0,82.2763,82.5444,81.5642,81.8046,115383.0
2020-03-31 12:00:00,88.46,88.6,87.49,87.81,72693.0,81.8046,81.9341,80.9076,81.2035,72693.0
2020-03-31 12:30:00,87.89,87.89,87.12,87.34,56925.0,81.2775,81.2775,80.5654,80.7689,56925.0
2020-03-31 13:00:00,87.46,87.7,87.0,87.07,72539.0,80.8799,81.1018,80.4545,80.5192,72539.0
2020-03-31 13:30:00,87.11,87.45,86.63,86.93,103462.0,80.5562,80.8706,80.1123,80.3897,103462.0
2020-03-31 14:00:00,86.92,87.38,86.57,87.17,174770.0,80.3805,80.8059,80.0568,80.6117,174770.0
2020-03-31 14:30:00,87.22,87.66,86.74,86.93,142898.0,80.6579,81.0648,80.214,80.3897,142898.0
2020-03-31 15:00:00,86.92,87.05,85.27,85.6,299118.0,80.3805,80.5007,78.8546,79.1598,299118.0
2020-03-31 15:30:00,85.65,87.12,85.55,86.48,597688.0,79.206,80.5654,79.1136,79.9736,597688.0
2020-04-01 09:30:00,83.69,84.94,82.01,83.71,144063.0,77.3935,78.5495,75.8399,77.412,144063.0
2020-04-01 10:00:00,83.76,84.05,82.97,83.8,81307.0,77.4582,77.7264,76.7277,77.4952,81307.0
2020-04-01 10:30:00,83.85,84.56,83.52,84.35,153930.0,77.5415,78.198,77.2363,78.0038,153930.0
2020-04-01 11:00:00,84.27,84.72,83.73,83.77,80950.0,77.9299,78.346,77.4305,77.4675,80950.0
2020-04-01 11:30:00,83.61,84.34,83.61,84.06,139837.0,77.3195,77.9946,77.3195,77.7357,139837.0
2020-04-01 12:00:00,84.01,84.7,83.92,84.35,79396.0,77.6894,78.3275,77.6062,78.0038,79396.0
2020-04-01 12:30:00,84.41,84.6,83.9,84.37,125964.0,78.0593,78.235,77.5877,78.0223,125964.0
2020-04-01 13:00:00,84.19,84.96,84.06,84.85,90790.0,77.8559,78.5679,77.7357,78.4662,90790.0
2020-04-01 13:30:00,84.84,85.08,84.48,84.87,114655.0,78.457,78.6789,78.1241,78.4847,114655.0
2020-04-01 14:00:00,84.9,84.9,83.91,83.99,158162.0,78.5125,78.5125,77.5969,77.6709,158162.0
2020-04-01 14:30:00,83.93,84.12,83.31,83.34,108738.0,77.6154,77.7911,77.0421,77.0698,108738.0
2020-04-01 15:00:00,83.51,83.6,82.86,82.92,120053.0,77.227,77.3103,76.6259,76.6814,120053.0
2020-04-01 15:30:00,82.92,83.09,81.43,82.02,607756.0,76.6814,76.8386,75.3035,75.8491,607756.0
2020-04-02 09:30:00,81.25,83.28,81.1,82.77,194026.0,75.1371,77.0143,74.9984,76.5427,194026.0
2020-04-02 10:00:00,82.97,83.81,82.62,83.29,132814.0,76.7277,77.5045,76.404,77.0236,132814.0
2020-04-02 10:30:00,83.27,83.89,82.61,83.06,154937.0,77.0051,77.5785,76.3948,76.8109,154937.0
2020-04-02 11:00:00,83.08,83.56,82.83,83.13,105216.0,76.8294,77.2733,76.5982,76.8756,105216.0
2020-04-02 11:30:00,83.16,83.59,82.56,83.2,123832.0,76.9034,77.301,76.3485,76.9404,123832.0
2020-04-02 12:00:00,83.25,83.8,83.01,83.34,114872.0,76.9866,77.4952,76.7647,77.0698,114872.0
2020-04-02 12:30:00,83.42,84.22,83.26,83.96,55707.0,77.1438,77.8836,76.9959,77.6432,55707.0
2020-04-02 13:00:00,83.86,84.14,82.91,83.01,66125.0,77.5507,77.8096,76.6722,76.7647,66125.0
2020-04-02 13:30:00,82.95,83.41,82.77,82.88,54463.0,76.7092,77.1346,76.5427,76.6444,54463.0
2020-04-02 14:00:00,82.84,82.88,82.08,82.45,70608.0,76.6074,76.6444,75.9046,76.2468,70608.0
2020-04-02 14:30:00,82.44,82.78,82.02,82.49,60522.0,76.2375,76.552,75.8491,76.2838,60522.0
2020-04-02 15:00:00,82.55,82.74,82.13,82.39,69485.0,76.3393,76.515,75.9509,76.1913,69485.0
2020-04-02 15:30:00,82.41,83.46,81.8,82.75,433085.0,76.2098,77.1808,75.6457,76.5242,433085.0
2020-04-03 09:30:00,81.89,82.98,81.6,81.89,156191.0,75.7289,76.7369,75.4607,75.7289,156191.0
2020-04-03 10:00:00,81.86,82.41,81.29,81.58,125650.0,75.7012,76.2098,75.1741,75.4422,125650.0
2020-04-03 10:30:00,81.6,81.86,81.07,81.84,67233.0,75.4607,75.7012,74.9706,75.6827,67233.0
2020-04-03 11:00:00,81.85,82.0,80.66,80.87,81880.0,75.6919,75.8306,74.5915,74.7857,81880.0
2020-04-03 11:30:00,80.84,80.99,80.32,80.89,75637.0,74.7579,74.8966,74.277,74.8042,75637.0
2020-04-03 12:00:00,80.89,81.04,79.97,80.4,93924.0,74.8042,74.9429,73.9534,74.351,93924.0
2020-04-03 12:30:00,80.44,80.72,79.98,80.26,77098.0,74.388,74.6469,73.9626,74.2216,77098.0
2020-04-03 13:00:00,80.32,80.61,79.76,79.98,61086.0,74.277,74.5452,73.7592,73.9626,61086.0
2020-04-03 13:30:00,79.91,79.94,79.14,79.42,87017.0,73.8979,73.9256,73.1858,73.4448,87017.0
2020-04-03 14:00:00,79.42,79.74,79.15,79.52,85643.0,73.4448,73.7407,73.1951,73.5372,85643.0
2020-04-03 14:30:00,79.47,79.76,78.95,79.76,75205.0,73.491,73.7592,73.0101,73.7592,75205.0
2020-04-03 15:00:00,79.78,79.92,79.05,79.69,226892.0,73.7777,73.9071,73.1026,73.6944,226892.0
2020-04-03 15:30:00,79.75,80.25,78.97,79.88,546825.0,73.7499,74.2123,73.0286,73.8701,546825.0
2020-04-06 09:30:00,83.63,84.74,82.63,84.01,198801.0,77.338,78.3645,76.4132,77.6894,198801.0
2020-04-06 10:00:00,84.07,84.57,83.77,84.02,200349.0,77.7449,78.2073,77.4675,77.6987,200349.0
2020-04-06 10:30:00,84.0,84.69,83.79,84.36,119665.0,77.6802,78.3183,77.486,78.0131,119665.0
2020-04-06 11:00:00,84.49,84.65,83.92,84.38,74985.0,78.1333,78.2813,77.6062,78.0316,74985.0
2020-04-06 11:30:00,84.47,85.32,84.38,85.25,49366.0,78.1148,78.9009,78.0316,78.8361,49366.0
2020-04-06 12:00:00,85.29,86.16,85.15,85.77,119472.0,78.8731,79.6777,78.7437,79.317,119472.0
2020-04-06 12:30:00,85.79,86.06,85.54,85.78,51366.0,79.3355,79.5852,79.1043,79.3263,51366.0
2020-04-06 13:00:00,85.81,86.0,85.23,85.34,58610.0,79.354,79.5297,78.8176,78.9194,58610.0
2020-04-06 13:30:00,85.36,85.58,85.08,85.41,78184.0,78.9379,79.1413,78.6789,78.9841,78184.0
2020-04-06 14:00:00,85.47,85.55,85.04,85.45,72858.0,79.0396,79.1136,78.6419,79.0211,72858.0
2020-04-06 14:30:00,85.46,86.26,85.46,86.0,72949.0,79.0303,79.7701,79.0303,79.5297,72949.0
2020-04-06 15:00:00,85.93,86.88,85.76,86.77,181436.0,79.465,80.3435,79.3078,80.2418,181436.0
2020-04-06 15:30:00,86.72,88.06,86.23,87.33,542350.0,80.1955,81.4347,79.7424,80.7596,542350.0
2020-04-07 09:30:00,90.96,91.0,88.5,89.83,143513.0,84.5544,84.5916,82.2677,83.504,143513.0
2020-04-07 10:00:00,89.83,90.21,89.29,89.8,145924.0,83.504,83.8573,83.002,83.4761,145924.0
2020-04-07 10:30:00,89.71,90.04,88.63,89.05,92535.0,83.3925,83.6992,82.3885,82.7789,92535.0
2020-04-07 11:00:00,89.09,89.84,88.96,89.66,165021.0,82.8161,83.5133,82.6953,83.346,165021.0
2020-04-07 11:30:00,89.68,90.38,89.43,89.98,117453.0,83.3646,84.0153,83.1322,83.6435,117453.0
2020-04-07 12:00:00,90.11,91.08,90.11,90.66,82838.0,83.7643,84.666,83.7643,84.2756,82838.0
2020-04-07 12:30:00,90.67,90.83,90.18,90.6,50325.0,84.2849,84.4336,83.8294,84.2198,50325.0
2020-04-07 13:00:00,90.61,90.74,89.78,89.95,52996.0,84.2291,84.3499,83.4575,83.6156,52996.0
2020-04-07 13:30:00,90.02,90.2,89.3,89.67,61385.0,83.6806,83.848,83.0113,83.3553,61385.0
2020-04-07 14:00:00,89.72,89.98,89.34,89.74,77198.0,83.4018,83.6435,83.0485,83.4204,77198.0
2020-04-07 14:30:00,89.68,89.8,88.14,88.27,73892.0,83.3646,83.4761,81.933,82.0539,73892.0
2020-04-07 15:00:00,88.24,88.77,87.86,87.97,109595.0,82.026,82.5187,81.6727,81.775,109595.0
2020-04-07 15:30:00,87.97,89.3,87.3,87.43,292455.0,81.775,83.0113,81.1522,81.273,292455.0
2020-04-08 09:30:00,88.61,88.97,87.36,88.34,133135.0,82.3699,82.7046,81.208,82.1189,133135.0
2020-04-08 10:00:00,88.3,89.56,87.75,89.51,95974.0,82.0818,83.253,81.5705,83.2066,95974.0
2020-04-08 10:30:00,89.55,90.34,89.5,90.25,97537.0,83.2437,83.9781,83.1973,83.8944,97537.0
2020-04-08 11:00:00,90.29,90.99,89.77,90.75,77685.0,83.9316,84.5823,83.4482,84.3592,77685.0
2020-04-08 11:30:00,90.85,91.59,90.6,91.39,64077.0,84.4522,85.1401,84.2198,84.9542,64077.0
2020-04-08 12:00:00,91.43,92.15,91.25,91.7,85998.0,84.9913,85.6606,84.824,85.2423,85998.0
2020-04-08 12:30:00,91.77,92.19,91.64,91.83,59404.0,85.3074,85.6978,85.1866,85.3632,59404.0
2020-04-08 13:00:00,91.81,92.09,91.67,91.77,60277.0,85.3446,85.6049,85.2144,85.3074,60277.0
2020-04-08 13:30:00,91.82,91.87,91.46,91.65,79445.0,85.3539,85.4004,85.0192,85.1958,79445.0
2020-04-08 14:00:00,91.68,92.86,91.6,92.86,71577.0,85.2237,86.3206,85.1494,86.3206,71577.0
2020-04-08 14:30:00,92.87,93.29,92.78,93.24,77115.0,86.3299,86.7204,86.2463,86.6739,77115.0
2020-04-08 15:00:00,93.31,93.56,93.0,93.42,130348.0,86.7389,86.9713,86.4508,86.8412,130348.0
2020-04-08 15:30:00,93.5,94.07,92.64,93.64,420227.0,86.9156,87.4454,86.1161,87.0457,420227.0
2020-04-09 09:30:00,94.51,96.38,94.2,96.21,121731.0,87.8544,89.5928,87.5663,89.4347,121731.0
2020-04-09 10:00:00,96.18,96.46,95.3,95.95,99232.0,89.4068,89.6671,88.5888,89.193,99232.0
2020-04-09 10:30:00,96.0,96.41,95.49,95.52,128221.0,89.2395,89.6206,88.7654,88.7933,128221.0
2020-04-09 11:00:00,95.49,95.49,94.49,95.1,104140.0,88.7654,88.7654,87.8359,88.4029,104140.0
2020-04-09 11:30:00,95.09,95.66,94.9,95.59,90823.0,88.3936,88.9235,88.217,88.8584,90823.0
2020-04-09 12:00:00,95.69,96.08,95.5,95.53,136627.0,88.9513,89.3139,88.7747,88.8026,136627.0
2020-04-09 12:30:00,95.58,95.86,95.26,95.74,71344.0,88.8491,89.1094,88.5516,88.9978,71344.0
2020-04-09 13:00:00,95.69,96.57,95.4,96.47,113903.0,88.9513,89.7694,88.6818,89.6764,113903.0
2020-04-09 13:30:00,96.5,96.81,96.14,96.7,94742.0,89.7043,89.9925,89.3697,89.8902,94742.0
2020-04-09 14:00:00,96.7,96.79,95.92,96.19,116667.0,89.8902,89.9739,89.1651,89.4161,116667.0
2020-04-09 14:30:00,96.18,96.72,95.46,95.73,135650.0,89.4068,89.9088,88.7375,88.9885,135650.0
2020-04-09 15:00:00,95.74,96.16,95.51,96.02,173615.0,88.9978,89.3882,88.784,89.2581,173615.0
2020-04-09 15:30:00,96.12,97.0,95.75,96.61,459193.0,89.3511,90.1691,89.0071,89.8066,459193.0
2020-04-13 09:30:00,96.11,96.11,94.71,94.79,72421.0,89.3418,89.3418,88.0404,88.1147,72421.0
2020-04-13 10:00:00,94.82,95.36,94.31,94.52,81631.0,88.1426,88.6446,87.6685,87.8637,81631.0
2020-04-13 10:30:00,94.51,94.7,94.06,94.34,71559.0,87.8544,88.0311,87.4361,87.6964,71559.0
2020-04-13 11:00:00,94.27,94.55,93.97,94.53,155445.0,87.6313,87.8916,87.3525,87.873,155445.0
2020-04-13 11:30:00,94.52,95.1,94.28,94.78,104578.0,87.8637,88.4029,87.6406,88.1054,104578.0
2020-04-13 12:00:00,94.77,95.59,94.77,95.39,69917.0,88.0961,88.8584,88.0961,88.6725,69917.0
2020-04-13 12:30:00,95.31,95.61,95.23,95.36,107697.0,88.5981,88.877,88.5237,88.6446,107697.0
2020-04-13 13:00:00,95.31,95.41,95.03,95.17,162159.0,88.5981,88.6911,88.3378,88.468,162159.0
2020-04-13 13:30:00,95.2,95.54,94.88,95.38,87051.0,88.4959,88.8119,88.1984,88.6632,87051.0
2020-04-13 14:00:00,95.42,95.68,94.92,95.17,74030.0,88.7004,88.942,88.2356,88.468,74030.0
2020-04-13 14:30:00,95.13,95.24,94.84,94.87,67636.0,88.4308,88.533,88.1612,88.1891,67636.0
2020-04-13 15:00:00,94.85,95.26,94.26,95.1,75770.0,88.1705,88.5516,87.622,88.4029,75770.0
2020-04-13 15:30:00,95.11,95.94,94.97,95.03,320648.0,88.4122,89.1837,88.282,88.3378,320648.0
2020-04-14 09:30:00,97.0,98.9,96.75,98.85,97144.0,90.1691,91.9353,89.9367,91.8888,97144.0
2020-04-14 10:00:00,98.87,99.36,98.43,98.88,68834.0,91.9074,92.3629,91.4984,91.9167,68834.0
2020-04-14 10:30:00,98.88,99.01,98.42,98.51,220974.0,91.9167,92.0375,91.4891,91.5728,220974.0
2020-04-14 11:00:00,98.51,98.65,97.74,98.09,183644.0,91.5728,91.7029,90.857,91.1823,183644.0
2020-04-14 11:30:00,98.12,98.48,97.85,98.31,81923.0,91.2102,91.5449,90.9592,91.3868,81923.0
2020-04-14 12:00:00,98.28,98.96,98.26,98.66,74879.0,91.359,91.9911,91.3404,91.7122,74879.0
2020-04-14 12:30:00,98.71,98.82,98.27,98.31,62903.0,91.7587,91.8609,91.3497,91.3868,62903.0
2020-04-14 13:00:00,98.3,98.62,98.03,98.51,55648.0,91.3775,91.675,91.1266,91.5728,55648.0
2020-04-14 13:30:00,98.56,98.89,98.53,98.56,49626.0,91.6192,91.926,91.5913,91.6192,49626.0
2020-04-14 14:00:00,98.62,98.83,98.34,98.66,63675.0,91.675,91.8702,91.4147,91.7122,63675.0
2020-04-14 14:30:00,98.7,98.86,98.47,98.78,51995.0,91.7494,91.8981,91.5356,91.8237,51995.0
2020-04-14 15:00:00,98.74,99.01,98.37,99.0,90263.0,91.7866,92.0375,91.4426,92.0282,90263.0
2020-04-14 15:30:00,98.98,100.0,98.93,99.44,335869.0,92.0097,92.9578,91.9632,92.4373,335869.0
2020-04-15 09:30:00,97.0,98.0,96.12,97.35,83097.0,90.1691,91.0987,89.3511,90.4944,83097.0
2020-04-15 10:00:00,97.47,97.5,96.64,96.76,69684.0,90.606,90.6339,89.8344,89.946,69684.0
2020-04-15 10:30:00,96.75,97.02,96.36,96.82,153002.0,89.9367,90.1877,89.5742,90.0018,153002.0
2020-04-15 11:00:00,96.85,96.85,96.22,96.37,41636.0,90.0297,90.0297,89.444,89.5835,41636.0
2020-04-15 11:30:00,96.47,96.93,96.09,96.26,40943.0,89.6764,90.104,89.3232,89.4812,40943.0
2020-04-15 12:00:00,96.27,96.34,95.63,96.04,40526.0,89.4905,89.5556,88.8956,89.2767,40526.0
2020-04-15 12:30:00,96.04,96.7,95.9,96.65,185373.0,89.2767,89.8902,89.1466,89.8437,185373.0
2020-04-15 13:00:00,96.62,97.11,96.52,96.97,58163.0,89.8159,90.2713,89.7229,90.1412,58163.0
2020-04-15 13:30:00,96.97,96.97,95.71,95.72,47197.0,90.1412,90.1412,88.9699,88.9792,47197.0
2020-04-15 14:00:00,95.8,96.78,95.78,96.78,101484.0,89.0536,89.9646,89.035,89.9646,101484.0
2020-04-15 14:30:00,96.79,97.1,96.58,96.92,48411.0,89.9739,90.2621,89.7787,90.0947,48411.0
2020-04-15 15:00:00,96.91,97.0,96.61,96.77,216053.0,90.0854,90.1691,89.8066,89.9553,216053.0
2020-04-15 15:30:00,96.74,96.84,95.91,96.27,338115.0,89.9274,90.0204,89.1559,89.4905,338115.0
2020-04-16 09:30:00,96.41,97.15,95.49,95.58,81714.0,89.6206,90.3085,88.7654,88.8491,81714.0
2020-04-16 10:00:00,95.67,96.43,95.51,96.43,57415.0,88.9328,89.6392,88.784,89.6392,57415.0
2020-04-16 10:30:00,96.37,96.84,96.22,96.84,53317.0,89.5835,90.0204,89.444,90.0204,53317.0
2020-04-16 11:00:00,96.78,97.18,96.63,96.93,58800.0,89.9646,90.3364,89.8251,90.104,58800.0
2020-04-16 11:30:00,96.9,97.24,96.56,97.17,57981.0,90.0761,90.3922,89.7601,90.3271,57981.0
2020-04-16 12:00:00,97.23,97.24,95.96,96.28,60322.0,90.3829,90.3922,89.2023,89.4998,60322.0
2020-04-16 12:30:00,96.28,96.96,95.98,96.88,115010.0,89.4998,90.1319,89.2209,90.0575,115010.0
2020-04-16 13:00:00,96.84,97.17,96.69,97.04,68364.0,90.0204,90.3271,89.8809,90.2063,68364.0
2020-04-16 13:30:00,97.02,97.21,96.66,96.77,55132.0,90.1877,90.3643,89.853,89.9553,55132.0
2020-04-16 14:00:00,96.76,97.07,96.5,96.91,71212.0,89.946,90.2342,89.7043,90.0854,71212.0
2020-04-16 14:30:00,96.89,97.3,96.81,96.88,90527.0,90.0668,90.448,89.9925,90.0575,90527.0
2020-04-16 15:00:00,96.93,97.2,96.79,97.2,77398.0,90.104,90.355,89.9739,90.355,77398.0
2020-04-16 15:30:00,97.22,97.38,96.87,97.23,220153.0,90.3736,90.5223,90.0482,90.3829,220153.0
2020-04-17 09:30:00,99.48,100.28,98.9,99.91,169093.0,92.4744,93.2181,91.9353,92.8742,169093.0
2020-04-17 10:00:00,99.88,99.89,98.0,98.02,93623.0,92.8463,92.8556,91.0987,91.1173,93623.0
2020-04-17 10:30:00,98.02,98.06,97.21,97.54,59820.0,91.1173,91.1544,90.3643,90.6711,59820.0
2020-04-17 11:00:00,97.57,98.27,96.81,97.0,78410.0,90.699,91.3497,89.9925,90.1691,78410.0
2020-04-17 11:30:00,97.04,97.39,96.79,97.17,79986.0,90.2063,90.5316,89.9739,90.3271,79986.0
2020-04-17 12:00:00,97.18,97.65,97.02,97.15,53226.0,90.3364,90.7733,90.1877,90.3085,53226.0
2020-04-17 12:30:00,97.18,98.02,97.16,97.77,65319.0,90.3364,91.1173,90.3178,90.8849,65319.0
2020-04-17 13:00:00,97.76,98.15,97.73,97.86,31122.0,90.8756,91.2381,90.8477,90.9685,31122.0
2020-04-17 13:30:00,97.89,98.04,97.71,97.76,44404.0,90.9964,91.1359,90.8291,90.8756,44404.0
2020-04-17 14:00:00,97.75,97.75,96.97,97.03,91019.0,90.8663,90.8663,90.1412,90.197,91019.0
2020-04-17 14:30:00,96.95,97.57,96.87,97.5,89468.0,90.1226,90.699,90.0482,90.6339,89468.0
2020-04-17 15:00:00,97.52,97.85,97.46,97.72,41576.0,90.6525,90.9592,90.5967,90.8384,41576.0
2020-04-17 15:30:00,97.69,98.8,97.69,98.52,228836.0,90.8105,91.8423,90.8105,91.5821,228836.0
2020-04-20 09:30:00,97.56,97.56,96.69,96.71,62880.0,90.6897,90.6897,89.8809,89.8995,62880.0
2020-04-20 10:00:00,96.81,97.04,96.36,96.92,46615.0,89.9925,90.2063,89.5742,90.0947,46615.0
2020-04-20 10:30:00,96.84,96.92,96.39,96.8,52732.0,90.0204,90.0947,89.602,89.9832,52732.0
2020-04-20 11:00:00,96.7,97.06,96.49,97.0,53244.0,89.8902,90.2249,89.695,90.1691,53244.0
2020-04-20 11:30:00,96.96,97.18,96.78,97.15,38835.0,90.1319,90.3364,89.9646,90.3085,38835.0
2020-04-20 12:00:00,97.15,97.15,96.68,96.83,50094.0,90.3085,90.3085,89.8716,90.0111,50094.0
2020-04-20 12:30:00,96.87,97.01,96.57,96.85,44945.0,90.0482,90.1784,89.7694,90.0297,44945.0
2020-04-20 13:00:00,96.82,96.82,96.25,96.44,41940.0,90.0018,90.0018,89.4719,89.6485,41940.0
2020-04-20 13:30:00,96.45,96.49,96.1,96.36,30636.0,89.6578,89.695,89.3325,89.5742,30636.0
2020-04-20 14:00:00,96.33,96.4,95.7,95.72,59006.0,89.5463,89.6113,88.9606,88.9792,59006.0
2020-04-20 14:30:00,95.73,95.99,95.31,95.31,57489.0,88.9885,89.2302,88.5981,88.5981,57489.0
2020-04-20 15:00:00,95.34,95.56,95.01,95.26,53821.0,88.626,88.8305,88.3192,88.5516,53821.0
2020-04-20 15:30:00,95.3,96.2,95.17,95.74,320960.0,88.5888,89.4254,88.468,88.9978,320960.0
2020-04-21 09:30:00,93.26,94.54,92.92,94.36,85502.0,86.6925,87.8823,86.3764,87.715,85502.0
2020-04-21 10:00:00,94.38,94.52,93.94,94.32,42665.0,87.7336,87.8637,87.3246,87.6778,42665.0
2020-04-21 10:30:00,94.39,94.4,93.59,93.68,58244.0,87.7429,87.7522,86.9992,87.0829,58244.0
2020-04-21 11:00:00,93.55,93.65,92.93,92.99,65455.0,86.962,87.055,86.3857,86.4415,65455.0
2020-04-21 11:30:00,93.08,93.7,92.89,93.62,131678.0,86.5251,87.1015,86.3485,87.0271,131678.0
2020-04-21 12:00:00,93.61,93.86,93.5,93.61,48326.0,87.0178,87.2502,86.9156,87.0178,48326.0
2020-04-21 12:30:00,93.67,93.68,92.88,93.58,55363.0,87.0736,87.0829,86.3392,86.9899,55363.0
2020-04-21 13:00:00,93.56,93.72,93.04,93.6,53061.0,86.9713,87.1201,86.488,87.0085,53061.0
2020-04-21 13:30:00,93.58,93.69,92.99,93.07,45546.0,86.9899,87.0922,86.4415,86.5158,45546.0
2020-04-21 14:00:00,93.13,93.36,92.75,93.04,65989.0,86.5716,86.7854,86.2184,86.488,65989.0
2020-04-21 14:30:00,93.06,93.12,92.66,92.85,57069.0,86.5066,86.5623,86.1347,86.3113,57069.0
2020-04-21 15:00:00,92.86,93.2,92.59,93.04,74379.0,86.3206,86.6367,86.0697,86.488,74379.0
2020-04-21 15:30:00,93.06,93.65,92.46,92.63,186787.0,86.5066,87.055,85.9488,86.1068,186787.0
2020-04-22 09:30:00,94.1,94.87,92.35,92.84,122315.0,87.4733,88.1891,85.8466,86.302,122315.0
2020-04-22 10:00:00,92.74,93.34,92.66,93.27,178276.0,86.2091,86.7668,86.1347,86.7018,178276.0
2020-04-22 10:30:00,93.32,93.71,93.12,93.45,94251.0,86.7482,87.1108,86.5623,86.8691,94251.0
2020-04-22 11:00:00,93.42,93.56,92.63,92.89,112178.0,86.8412,86.9713,86.1068,86.3485,112178.0
2020-04-22 11:30:00,92.87,93.2,92.83,93.08,88666.0,86.3299,86.6367,86.2928,86.5251,88666.0
2020-04-22 12:00:00,93.09,93.7,93.05,93.66,112991.0,86.5344,87.1015,86.4973,87.0643,112991.0
2020-04-22 12:30:00,93.69,93.93,93.51,93.64,80496.0,87.0922,87.3153,86.9249,87.0457,80496.0
2020-04-22 13:00:00,93.68,94.42,93.57,94.42,35220.0,87.0829,87.7708,86.9806,87.7708,35220.0
2020-04-22 13:30:00,94.49,94.71,94.16,94.54,72742.0,87.8359,88.0404,87.5291,87.8823,72742.0
2020-04-22 14:00:00,94.54,94.7,94.29,94.3,38110.0,87.8823,88.0311,87.6499,87.6592,38110.0
2020-04-22 14:30:00,94.32,94.69,94.29,94.56,332050.0,87.6778,88.0218,87.6499,87.9009,332050.0
2020-04-22 15:00:00,94.63,94.7,94.52,94.58,73154.0,87.966,88.0311,87.8637,87.9195,73154.0
2020-04-22 15:30:00,94.6,94.83,93.9,94.07,215150.0,87.9381,88.1519,87.2874,87.4454,215150.0
2020-04-23 09:30:00,93.99,94.52,93.27,93.95,195430.0,87.3711,87.8637,86.7018,87.3339,195430.0
2020-04-23 10:00:00,94.07,94.84,93.97,94.45,96705.0,87.4454,88.1612,87.3525,87.7987,96705.0
2020-04-23 10:30:00,94.45,95.07,94.34,94.82,78882.0,87.7987,88.375,87.6964,88.1426,78882.0
2020-04-23 11:00:00,94.85,95.55,94.69,95.47,89091.0,88.1705,88.8212,88.0218,88.7468,89091.0
2020-04-23 11:30:00,95.5,95.59,94.27,94.34,87534.0,88.7747,88.8584,87.6313,87.6964,87534.0
2020-04-23 12:00:00,94.34,94.83,94.29,94.7,60555.0,87.6964,88.1519,87.6499,88.0311,60555.0
2020-04-23 12:30:00,94.68,94.78,93.55,94.27,97088.0,88.0125,88.1054,86.962,87.6313,97088.0
2020-04-23 13:00:00,94.32,94.49,93.89,94.17,72426.0,87.6778,87.8359,87.2781,87.5384,72426.0
2020-04-23 13:30:00,94.08,94.42,93.68,93.95,62075.0,87.4547,87.7708,87.0829,87.3339,62075.0
2020-04-23 14:00:00,93.88,93.91,93.47,93.76,120368.0,87.2688,87.2967,86.8877,87.1573,120368.0
2020-04-23 14:30:00,93.69,93.72,93.18,93.58,24204.0,87.0922,87.1201,86.6181,86.9899,24204.0
2020-04-23 15:00:00,93.58,93.65,92.33,92.67,171702.0,86.9899,87.055,85.828,86.144,171702.0
2020-04-23 15:30:00,92.72,93.14,92.49,92.59,235263.0,86.1905,86.5809,85.9767,86.0697,235263.0
2020-04-24 09:30:00,93.23,93.39,91.92,91.97,74101.0,86.6646,86.8133,85.4468,85.4933,74101.0
2020-04-24 10:00:00,92.0,92.46,91.8,92.26,107488.0,85.5212,85.9488,85.3353,85.7629,107488.0
2020-04-24 10:30:00,92.24,92.67,92.07,92.31,41129.0,85.7443,86.144,85.5863,85.8094,41129.0
2020-04-24 11:00:00,92.3,92.42,92.01,92.25,40371.0,85.8001,85.9116,85.5305,85.7536,40371.0
2020-04-24 11:30:00,92.31,92.53,92.08,92.08,27817.0,85.8094,86.0139,85.5956,85.5956,27817.0
2020-04-24 12:00:00,92.1,92.43,91.92,92.37,37572.0,85.6142,85.9209,85.4468,85.8651,37572.0
2020-04-24 12:30:00,92.35,92.51,92.11,92.24,68605.0,85.8466,85.9953,85.6235,85.7443,68605.0
2020-04-24 13:00:00,92.2,92.27,92.02,92.17,35712.0,85.7071,85.7722,85.5398,85.6792,35712.0
2020-04-24 13:30:00,92.19,92.53,92.13,92.52,66442.0,85.6978,86.0139,85.642,86.0046,66442.0
2020-04-24 14:00:00,92.5,92.81,92.38,92.47,42863.0,85.986,86.2742,85.8744,85.9581,42863.0
2020-04-24 14:30:00,92.49,92.87,92.46,92.79,50637.0,85.9767,86.3299,85.9488,86.2556,50637.0
2020-04-24 15:00:00,92.73,93.16,92.66,93.13,49911.0,86.1998,86.5995,86.1347,86.5716,49911.0
2020-04-24 15:30:00,93.11,93.96,92.92,93.31,166644.0,86.553,87.3432,86.3764,86.7389,166644.0
2020-04-27 09:30:00,93.83,94.35,92.67,92.84,102840.0,87.2223,87.7057,86.144,86.302,102840.0
2020-04-27 10:00:00,92.9,93.55,92.8,93.23,88536.0,86.3578,86.962,86.2649,86.6646,88536.0
2020-04-27 10:30:00,93.32,93.58,93.0,93.33,39216.0,86.7482,86.9899,86.4508,86.7575,39216.0
2020-04-27 11:00:00,93.36,93.61,93.29,93.59,82774.0,86.7854,87.0178,86.7204,86.9992,82774.0
2020-04-27 11:30:00,93.59,94.18,93.51,94.11,93450.0,86.9992,87.5477,86.9249,87.4826,93450.0
2020-04-27 12:00:00,94.11,94.48,93.98,94.03,64150.0,87.4826,87.8266,87.3618,87.4082,64150.0
2020-04-27 12:30:00,94.04,94.25,93.99,94.12,60413.0,87.4175,87.6128,87.3711,87.4919,60413.0
2020-04-27 13:00:00,94.11,94.15,93.85,94.03,79530.0,87.4826,87.5198,87.2409,87.4082,79530.0
2020-04-27 13:30:00,94.02,94.19,93.91,94.15,65733.0,87.3989,87.557,87.2967,87.5198,65733.0
2020-04-27 14:00:00,94.15,94.46,94.06,94.07,65583.0,87.5198,87.808,87.4361,87.4454,65583.0
2020-04-27 14:30:00,94.02,94.23,93.92,94.17,56875.0,87.3989,87.5942,87.306,87.5384,56875.0
2020-04-27 15:00:00,94.2,94.49,94.12,94.48,85902.0,87.5663,87.8359,87.4919,87.8266,85902.0
2020-04-27 15:30:00,94.5,95.21,94.46,94.68,222877.0,87.8451,88.5051,87.808,88.0125,222877.0
2020-04-28 09:30:00,96.3,96.68,94.75,94.75,95895.0,89.5184,89.8716,88.0775,88.0775,95895.0
2020-04-28 10:00:00,94.71,95.18,94.4,95.07,97276.0,88.0404,88.4773,87.7522,88.375,97276.0
2020-04-28 10:30:00,95.1,95.17,93.94,93.94,80886.0,88.4029,88.468,87.3246,87.3246,80886.0
2020-04-28 11:00:00,93.99,94.39,93.69,94.11,64497.0,87.3711,87.7429,87.0922,87.4826,64497.0
2020-04-28 11:30:00,94.07,94.34,93.91,94.06,41444.0,87.4454,87.6964,87.2967,87.4361,41444.0
2020-04-28 12:00:00,94.08,94.59,93.84,94.05,43415.0,87.4547,87.9288,87.2316,87.4268,43415.0
2020-04-28 12:30:00,93.98,94.33,93.92,94.31,39257.0,87.3618,87.6871,87.306,87.6685,39257.0
2020-04-28 13:00:00,94.33,94.42,94.11,94.29,36291.0,87.6871,87.7708,87.4826,87.6499,36291.0
2020-04-28 13:30:00,94.29,94.3,93.92,94.02,40086.0,87.6499,87.6592,87.306,87.3989,40086.0
2020-04-28 14:00:00,94.04,94.26,94.01,94.21,48929.0,87.4175,87.622,87.3897,87.5756,48929.0
2020-04-28 14:30:00,94.19,94.25,93.81,93.83,57151.0,87.557,87.6128,87.2037,87.2223,57151.0
2020-04-28 15:00:00,93.83,94.05,93.57,93.97,83775.0,87.2223,87.4268,86.9806,87.3525,83775.0
2020-04-28 15:30:00,93.96,93.96,93.13,93.27,222459.0,87.3432,87.3432,86.5716,86.7018,222459.0
2020-04-29 09:30:00,95.01,95.51,94.28,95.09,49559.0,88.3192,88.784,87.6406,88.3936,49559.0
2020-04-29 10:00:00,95.05,95.3,94.39,94.39,55956.0,88.3564,88.5888,87.7429,87.7429,55956.0
2020-04-29 10:30:00,94.47,94.87,94.31,94.7,46117.0,87.8173,88.1891,87.6685,88.0311,46117.0
2020-04-29 11:00:00,94.65,95.26,94.56,95.12,39648.0,87.9846,88.5516,87.9009,88.4215,39648.0
2020-04-29 11:30:00,95.07,95.42,94.85,95.35,57801.0,88.375,88.7004,88.1705,88.6353,57801.0
2020-04-29 12:00:00,95.35,95.71,95.35,95.48,38953.0,88.6353,88.9699,88.6353,88.7561,38953.0
2020-04-29 12:30:00,95.51,95.71,95.45,95.48,40052.0,88.784,88.9699,88.7282,88.7561,40052.0
2020-04-29 13:00:00,95.52,95.8,95.39,95.44,29803.0,88.7933,89.0536,88.6725,88.719,29803.0
2020-04-29 13:30:00,95.37,95.54,95.18,95.19,59521.0,88.6539,88.8119,88.4773,88.4866,59521.0
2020-04-29 14:00:00,95.23,95.4,94.97,95.23,97198.0,88.5237,88.6818,88.282,88.5237,97198.0
2020-04-29 14:30:00,95.21,95.64,95.05,95.43,66604.0,88.5051,88.9049,88.3564,88.7097,66604.0
2020-04-29 15:00:00,95.46,95.82,95.42,95.57,81796.0,88.7375,89.0722,88.7004,88.8398,81796.0
2020-04-29 15:30:00,95.63,96.12,94.62,94.72,369946.0,88.8956,89.3511,87.9567,88.0497,369946.0
2020-04-30 09:30:00,93.71,97.05,93.4,97.03,197539.0,87.1108,90.2156,86.8226,90.197,197539.0
2020-04-30 10:00:00,96.96,98.51,96.71,98.19,282556.0,90.1319,91.5728,89.8995,91.2753,282556.0
2020-04-30 10:30:00,98.09,98.15,96.2,96.27,147136.0,91.1823,91.2381,89.4254,89.4905,147136.0
2020-04-30 11:00:00,96.35,97.15,96.35,96.77,88338.0,89.5649,90.3085,89.5649,89.9553,88338.0
2020-04-30 11:30:00,96.81,97.14,96.23,96.32,120195.0,89.9925,90.2992,89.4533,89.537,120195.0
2020-04-30 12:00:00,96.32,97.37,96.03,97.17,236415.0,89.537,90.513,89.2674,90.3271,236415.0
2020-04-30 12:30:00,97.14,97.35,96.81,97.14,148296.0,90.2992,90.4944,89.9925,90.2992,148296.0
2020-04-30 13:00:00,97.11,97.88,96.74,97.21,212764.0,90.2713,90.9871,89.9274,90.3643,212764.0
2020-04-30 13:30:00,97.23,97.24,96.16,96.59,146100.0,90.3829,90.3922,89.3882,89.788,146100.0
2020-04-30 14:00:00,96.6,96.8,96.46,96.62,92309.0,89.7973,89.9832,89.6671,89.8159,92309.0
2020-04-30 14:30:00,96.63,96.76,96.13,96.27,107639.0,89.8251,89.946,89.3604,89.4905,107639.0
2020-04-30 15:00:00,96.29,97.16,96.16,96.98,124755.0,89.5091,90.3178,89.3882,90.1505,124755.0
2020-04-30 15:30:00,97.0,97.84,96.73,97.25,429540.0,90.1691,90.9499,89.9181,90.4015,429540.0
2020-05-01 09:30:00,95.9,96.58,94.51,96.53,211140.0,89.1466,89.7787,87.8544,89.7322,211140.0
2020-05-01 10:00:00,96.59,97.39,96.38,96.9,174299.0,89.788,90.5316,89.5928,90.0761,174299.0
2020-05-01 10:30:00,96.95,97.38,96.57,96.69,164133.0,90.1226,90.5223,89.7694,89.8809,164133.0
2020-05-01 11:00:00,96.64,96.96,96.32,96.81,102493.0,89.8344,90.1319,89.537,89.9925,102493.0
2020-05-01 11:30:00,96.75,96.8,95.78,96.0,90046.0,89.9367,89.9832,89.035,89.2395,90046.0
2020-05-01 12:00:00,95.97,96.36,95.77,95.78,64247.0,89.2116,89.5742,89.0257,89.035,64247.0
2020-05-01 12:30:00,95.78,96.17,95.4,95.98,68769.0,89.035,89.3975,88.6818,89.2209,68769.0
2020-05-01 13:00:00,95.94,96.01,95.27,95.59,66477.0,89.1837,89.2488,88.5609,88.8584,66477.0
2020-05-01 13:30:00,95.56,95.8,95.38,95.77,53761.0,88.8305,89.0536,88.6632,89.0257,53761.0
2020-05-01 14:00:00,95.75,96.41,95.56,96.3,120036.0,89.0071,89.6206,88.8305,89.5184,120036.0
2020-05-01 14:30:00,96.32,96.61,96.14,96.56,83085.0,89.537,89.8066,89.3697,89.7601,83085.0
2020-05-01 15:00:00,96.54,97.11,96.24,96.92,165908.0,89.7415,90.2713,89.4626,90.0947,165908.0
2020-05-01 15:30:00,96.93,97.21,96.43,97.11,442594.0,90.104,90.3643,89.6392,90.2713,442594.0
2020-05-04 09:30:00,98.05,98.13,96.77,97.84,249959.0,91.1451,91.2195,89.9553,90.9499,249959.0
2020-05-04 10:00:00,97.8,99.0,97.8,98.96,251540.0,90.9128,92.0282,90.9128,91.9911,251540.0
2020-05-04 10:30:00,98.93,99.72,97.94,99.03,326734.0,91.9632,92.6975,91.0429,92.0561,326734.0
2020-05-04 11:00:00,99.02,99.52,98.74,99.4,177779.0,92.0468,92.5116,91.7866,92.4001,177779.0
2020-05-04 11:30:00,99.39,99.59,99.04,99.24,148728.0,92.3908,92.5767,92.0654,92.2513,148728.0
2020-05-04 12:00:00,99.26,99.42,98.78,99.42,131069.0,92.2699,92.4187,91.8237,92.4187,131069.0
2020-05-04 12:30:00,99.44,99.68,99.01,99.2,178013.0,92.4373,92.6604,92.0375,92.2142,178013.0
2020-05-04 13:00:00,99.19,99.25,98.74,98.93,162764.0,92.2049,92.2606,91.7866,91.9632,162764.0
2020-05-04 13:30:00,98.93,99.0,98.69,98.95,89866.0,91.9632,92.0282,91.7401,91.9818,89866.0
2020-05-04 14:00:00,98.93,99.17,98.72,98.91,102703.0,91.9632,92.1863,91.768,91.9446,102703.0
2020-05-04 14:30:00,98.92,99.56,98.74,99.52,97022.0,91.9539,92.5488,91.7866,92.5116,97022.0
2020-05-04 15:00:00,99.51,100.51,99.28,100.29,311463.0,92.5023,93.4319,92.2885,93.2274,311463.0
2020-05-04 15:30:00,100.28,100.35,98.68,98.7,683039.0,93.2181,93.2832,91.7308,91.7494,683039.0
2020-05-05 09:30:00,99.19,99.91,98.88,99.47,127597.0,92.2049,92.8742,91.9167,92.4652,127597.0
2020-05-05 10:00:00,99.56,100.03,99.5,99.63,137179.0,92.5488,92.9857,92.493,92.6139,137179.0
2020-05-05 10:30:00,99.63,99.68,99.14,99.55,108221.0,92.6139,92.6604,92.1584,92.5395,108221.0
2020-05-05 11:00:00,99.56,100.11,99.52,99.98,107168.0,92.5488,93.0601,92.5116,92.9392,107168.0
2020-05-05 11:30:00,99.98,100.22,99.93,100.05,85537.0,92.9392,93.1623,92.8928,93.0043,85537.0
2020-05-05 12:00:00,100.06,100.63,100.06,100.26,103527.0,93.0136,93.5435,93.0136,93.1995,103527.0
2020-05-05 12:30:00,100.23,100.45,100.16,100.32,97707.0,93.1716,93.3761,93.1066,93.2553,97707.0
2020-05-05 13:00:00,100.31,100.61,100.05,100.51,119618.0,93.246,93.5249,93.0043,93.4319,119618.0
2020-05-05 13:30:00,100.52,101.18,100.52,101.18,111964.0,93.4412,94.0547,93.4412,94.0547,111964.0
2020-05-05 14:00:00,101.2,101.59,101.17,101.57,146086.0,94.0733,94.4359,94.0454,94.4173,146086.0
2020-05-05 14:30:00,101.55,101.73,101.12,101.73,116865.0,94.3987,94.566,93.999,94.566,116865.0
2020-05-05 15:00:00,101.75,101.79,100.92,101.04,203505.0,94.5846,94.6218,93.813,93.9246,203505.0
2020-05-05 15:30:00,101.04,101.18,100.25,100.26,368841.0,93.9246,94.0547,93.1902,93.1995,368841.0
2020-05-06 09:30:00,101.16,101.39,99.29,99.37,124767.0,94.0361,94.2499,92.2978,92.3722,124767.0
2020-05-06 10:00:00,99.42,100.44,98.88,100.14,97288.0,92.4187,93.3668,91.9167,93.088,97288.0
2020-05-06 10:30:00,100.16,100.55,99.64,100.4,81920.0,93.1066,93.4691,92.6232,93.3297,81920.0
2020-05-06 11:00:00,100.48,100.59,99.55,99.75,72572.0,93.404,93.5063,92.5395,92.7254,72572.0
2020-05-06 11:30:00,99.74,100.03,99.21,99.66,56493.0,92.7161,92.9857,92.2235,92.6418,56493.0
2020-05-06 12:00:00,99.65,99.73,99.42,99.6,39374.0,92.6325,92.7068,92.4187,92.586,39374.0
2020-05-06 12:30:00,99.67,99.94,99.61,99.74,35267.0,92.6511,92.9021,92.5953,92.7161,35267.0
2020-05-06 13:00:00,99.77,99.79,99.46,99.69,40558.0,92.744,92.7626,92.4559,92.6697,40558.0
2020-05-06 13:30:00,99.71,99.93,99.68,99.79,34968.0,92.6882,92.8928,92.6604,92.7626,34968.0
2020-05-06 14:00:00,99.76,99.76,99.09,99.16,48518.0,92.7347,92.7347,92.1119,92.177,48518.0
2020-05-06 14:30:00,99.12,99.5,99.02,99.17,46160.0,92.1398,92.493,92.0468,92.1863,46160.0
2020-05-06 15:00:00,99.23,99.61,99.0,99.41,87509.0,92.2421,92.5953,92.0282,92.4094,87509.0
2020-05-06 15:30:00,99.4,99.4,98.64,98.83,324608.0,92.4001,92.4001,91.6936,91.8702,324608.0
2020-05-07 09:30:00,99.87,101.59,99.87,101.55,98868.0,92.837,94.4359,92.837,94.3987,98868.0
2020-05-07 10:00:00,101.58,101.88,101.41,101.76,101834.0,94.4266,94.7054,94.2685,94.5939,101834.0
2020-05-07 10:30:00,101.78,102.05,101.55,101.56,82755.0,94.6125,94.8635,94.3987,94.408,82755.0
2020-05-07 11:00:00,101.56,102.07,101.26,101.37,85569.0,94.408,94.8821,94.1291,94.2313,85569.0
2020-05-07 11:30:00,101.3,101.79,101.01,101.78,98624.0,94.1663,94.6218,93.8967,94.6125,98624.0
2020-05-07 12:00:00,101.8,101.9,101.26,101.53,80714.0,94.6311,94.724,94.1291,94.3801,80714.0
2020-05-07 12:30:00,101.52,101.72,101.14,101.27,50970.0,94.3708,94.5567,94.0175,94.1384,50970.0
2020-05-07 13:00:00,101.26,102.01,101.24,101.67,50214.0,94.1291,94.8263,94.1105,94.5102,50214.0
2020-05-07 13:30:00,101.69,101.89,101.56,101.7,54882.0,94.5288,94.7147,94.408,94.5381,54882.0
2020-05-07 14:00:00,101.66,101.66,101.09,101.11,60336.0,94.5009,94.5009,93.9711,93.9897,60336.0
2020-05-07 14:30:00,101.13,101.5,101.12,101.5,62637.0,94.0083,94.3522,93.999,94.3522,62637.0
2020-05-07 15:00:00,101.47,101.6,101.09,101.49,105238.0,94.3243,94.4452,93.9711,94.3429,105238.0
2020-05-07 15:30:00,101.53,101.83,101.22,101.7,247884.0,94.3801,94.659,94.0919,94.5381,247884.0
2020-05-08 09:30:00,102.62,102.86,101.5,102.73,81338.0,95.3933,95.6164,94.3522,95.4956,81338.0
2020-05-08 10:00:00,102.73,102.89,101.78,101.78,54334.0,95.4956,95.6443,94.6125,94.6125,54334.0
2020-05-08 10:30:00,101.85,102.5,101.73,102.39,45644.0,94.6775,95.2818,94.566,95.1795,45644.0
2020-05-08 11:00:00,102.38,102.81,102.1,102.81,50802.0,95.1702,95.5699,94.9099,95.5699,50802.0
2020-05-08 11:30:00,102.79,103.0,102.48,102.56,49232.0,95.5514,95.7466,95.2632,95.3375,49232.0
2020-05-08 12:00:00,102.57,102.83,102.51,102.82,40919.0,95.3468,95.5885,95.2911,95.5792,40919.0
2020-05-08 12:30:00,102.86,102.93,102.69,102.93,36618.0,95.6164,95.6815,95.4584,95.6815,36618.0
2020-05-08 13:00:00,102.95,103.22,102.72,103.22,55690.0,95.7001,95.9511,95.4863,95.9511,55690.0
2020-05-08 13:30:00,103.25,103.39,103.04,103.39,81350.0,95.979,96.1091,95.7837,96.1091,81350.0
2020-05-08 14:00:00,103.39,103.81,103.36,103.64,81808.0,96.1091,96.4995,96.0812,96.3415,81808.0
2020-05-08 14:30:00,103.64,103.66,103.28,103.42,90309.0,96.3415,96.3601,96.0068,96.137,90309.0
2020-05-08 15:00:00,103.42,103.74,103.33,103.46,74910.0,96.137,96.4344,96.0533,96.1742,74910.0
2020-05-08 15:30:00,103.49,104.01,103.43,104.01,241714.0,96.2021,96.6854,96.1463,96.6854,241714.0
2020-05-11 09:30:00,103.15,104.38,102.87,103.8,96479.0,95.886,97.0294,95.6257,96.4902,96479.0
2020-05-11 10:00:00,103.8,104.07,103.15,103.64,132873.0,96.4902,96.7412,95.886,96.3415,132873.0
2020-05-11 10:30:00,103.64,104.41,103.55,104.15,60060.0,96.3415,97.0573,96.2578,96.8156,60060.0
2020-05-11 11:00:00,104.19,104.95,104.11,104.61,78959.0,96.8528,97.5592,96.7784,97.2432,78959.0
2020-05-11 11:30:00,104.61,104.63,104.15,104.23,54380.0,97.2432,97.2618,96.8156,96.8899,54380.0
2020-05-11 12:00:00,104.24,104.36,103.99,104.29,64006.0,96.8992,97.0108,96.6668,96.9457,64006.0
2020-05-11 12:30:00,104.28,104.37,104.15,104.31,55048.0,96.9364,97.0201,96.8156,96.9643,55048.0
2020-05-11 13:00:00,104.27,104.4,104.03,104.3,77178.0,96.9271,97.048,96.704,96.955,77178.0
2020-05-11 13:30:00,104.32,104.47,104.22,104.35,87553.0,96.9736,97.113,96.8806,97.0015,87553.0
2020-05-11 14:00:00,104.36,104.39,104.01,104.32,93173.0,97.0108,97.0387,96.6854,96.9736,93173.0
2020-05-11 14:30:00,104.33,104.53,104.31,104.41,102546.0,96.9829,97.1688,96.9643,97.0573,102546.0
2020-05-11 15:00:00,104.41,104.62,104.0,104.06,100451.0,97.0573,97.2525,96.6761,96.7319,100451.0
2020-05-11 15:30:00,104.05,104.4,103.93,104.15,419700.0,96.7226,97.048,96.6111,96.8156,419700.0
2020-05-12 09:30:00,104.61,105.15,104.04,104.25,134467.0,97.2432,97.7452,96.7133,96.9085,134467.0
2020-05-12 10:00:00,104.26,104.5,103.96,104.22,111165.0,96.9178,97.1409,96.639,96.8806,111165.0
2020-05-12 10:30:00,104.19,104.65,104.15,104.39,136484.0,96.8528,97.2804,96.8156,97.0387,136484.0
2020-05-12 11:00:00,104.37,104.59,103.89,104.47,119925.0,97.0201,97.2246,96.5739,97.113,119925.0
2020-05-12 11:30:00,104.42,104.59,104.07,104.39,148614.0,97.0666,97.2246,96.7412,97.0387,148614.0
2020-05-12 12:00:00,104.39,104.43,103.96,104.19,81891.0,97.0387,97.0759,96.639,96.8528,81891.0
2020-05-12 12:30:00,104.15,104.21,103.78,103.99,78282.0,96.8156,96.8714,96.4716,96.6668,78282.0
2020-05-12 13:00:00,103.98,104.08,103.78,103.98,251040.0,96.6575,96.7505,96.4716,96.6575,251040.0
2020-05-12 13:30:00,103.95,104.71,103.95,104.71,150873.0,96.6297,97.3361,96.6297,97.3361,150873.0
2020-05-12 14:00:00,104.72,104.72,104.35,104.52,147600.0,97.3454,97.3454,97.0015,97.1595,147600.0
2020-05-12 14:30:00,104.51,104.96,104.32,104.87,204690.0,97.1502,97.5685,96.9736,97.4849,204690.0
2020-05-12 15:00:00,104.87,104.98,104.31,104.4,328174.0,97.4849,97.5871,96.9643,97.048,328174.0
2020-05-12 15:30:00,104.43,104.87,104.05,104.3,639400.0,97.0759,97.4849,96.7226,96.955,639400.0
2020-05-13 09:30:00,103.75,104.34,103.59,103.9,439309.0,96.4437,96.9922,96.295,96.5832,439309.0
2020-05-13 10:00:00,103.89,105.22,103.85,105.16,176832.0,96.5739,97.8102,96.5367,97.7545,176832.0
2020-05-13 10:30:00,105.2,105.85,104.98,105.19,834231.0,97.7916,98.3959,97.5871,97.7823,834231.0
2020-05-13 11:00:00,105.2,105.48,104.46,104.68,189413.0,97.7916,98.0519,97.1037,97.3083,189413.0
2020-05-13 11:30:00,104.66,104.68,103.74,104.16,305774.0,97.2897,97.3083,96.4344,96.8249,305774.0
2020-05-13 12:00:00,104.15,104.25,103.48,104.01,257174.0,96.8156,96.9085,96.1928,96.6854,257174.0
2020-05-13 12:30:00,104.04,104.07,103.35,103.7,104211.0,96.7133,96.7412,96.0719,96.3973,104211.0
2020-05-13 13:00:00,103.71,103.91,103.3,103.82,152569.0,96.4066,96.5925,96.0254,96.5088,152569.0
2020-05-13 13:30:00,103.79,104.1,103.76,103.89,185196.0,96.4809,96.7691,96.453,96.5739,185196.0
2020-05-13 14:00:00,103.86,104.51,103.82,104.03,290426.0,96.546,97.1502,96.5088,96.704,290426.0
2020-05-13 14:30:00,104.05,104.46,103.95,104.41,463875.0,96.7226,97.1037,96.6297,97.0573,463875.0
2020-05-13 15:00:00,104.4,104.78,104.36,104.64,362541.0,97.048,97.4012,97.0108,97.2711,362541.0
2020-05-13 15:30:00,104.64,105.22,104.47,105.1,609258.0,97.2711,97.8102,97.113,97.6987,609258.0
2020-05-14 09:30:00,103.75,104.56,103.5,104.05,459917.0,96.4437,97.1967,96.2114,96.7226,459917.0
2020-05-14 10:00:00,104.06,104.37,103.79,104.19,449511.0,96.7319,97.0201,96.4809,96.8528,449511.0
2020-05-14 10:30:00,104.19,105.15,104.07,105.1,377689.0,96.8528,97.7452,96.7412,97.6987,377689.0
2020-05-14 11:00:00,105.08,105.44,104.98,105.14,228543.0,97.6801,98.0147,97.5871,97.7359,228543.0
2020-05-14 11:30:00,105.2,105.84,104.88,105.13,326315.0,97.7916,98.3866,97.4942,97.7266,326315.0
2020-05-14 12:00:00,105.16,105.66,104.98,105.39,207883.0,97.7545,98.2192,97.5871,97.9683,207883.0
2020-05-14 12:30:00,105.41,106.06,105.25,105.96,115344.0,97.9868,98.5911,97.8381,98.4981,115344.0
2020-05-14 13:00:00,105.98,106.38,105.45,106.28,194361.0,98.5167,98.8885,98.024,98.7956,194361.0
2020-05-14 13:30:00,106.23,106.38,105.97,106.22,200423.0,98.7491,98.8885,98.5074,98.7398,200423.0
2020-05-14 14:00:00,106.23,106.35,105.91,106.1,238423.0,98.7491,98.8606,98.4516,98.6283,238423.0
2020-05-14 14:30:00,106.14,106.29,105.33,105.65,151016.0,98.6654,98.8049,97.9125,98.2099,151016.0
2020-05-14 15:00:00,105.62,106.22,105.53,106.2,177234.0,98.1821,98.7398,98.0984,98.7212,177234.0
2020-05-14 15:30:00,106.23,106.3,105.5,106.21,511079.0,98.7491,98.8142,98.0705,98.7305,511079.0
2020-05-15 09:30:00,105.59,107.03,105.5,106.97,597417.0,98.1542,99.4928,98.0705,99.437,597417.0
2020-05-15 10:00:00,107.0,107.87,106.81,107.29,1117646.0,99.4649,100.2736,99.2883,99.7345,1117646.0
2020-05-15 10:30:00,107.24,107.64,105.93,106.03,644163.0,99.688,100.0598,98.4702,98.5632,644163.0
2020-05-15 11:00:00,105.98,106.16,105.49,105.66,283101.0,98.5167,98.684,98.0612,98.2192,283101.0
2020-05-15 11:30:00,105.62,106.06,105.42,105.7,280491.0,98.1821,98.5911,97.9961,98.2564,280491.0
2020-05-15 12:00:00,105.67,106.04,105.49,105.75,186474.0,98.2285,98.5725,98.0612,98.3029,186474.0
2020-05-15 12:30:00,105.75,105.96,105.48,105.8,225894.0,98.3029,98.4981,98.0519,98.3494,225894.0
2020-05-15 13:00:00,105.81,106.15,105.81,106.09,114817.0,98.3587,98.6747,98.3587,98.619,114817.0
2020-05-15 13:30:00,106.08,106.26,105.94,106.25,314016.0,98.6097,98.777,98.4795,98.7677,314016.0
2020-05-15 14:00:00,106.27,106.83,106.1,106.72,508818.0,98.7863,99.3068,98.6283,99.2046,508818.0
2020-05-15 14:30:00,106.74,107.12,106.36,106.47,671984.0,99.2232,99.5764,98.8699,98.9722,671984.0
2020-05-15 15:00:00,106.47,107.23,106.34,106.46,703696.0,98.9722,99.6787,98.8514,98.9629,703696.0
2020-05-15 15:30:00,106.45,106.61,104.6,104.66,1765305.0,98.9536,99.1023,97.2339,97.2897,1765305.0
2020-05-18 09:30:00,107.21,108.38,106.78,107.84,272261.0,99.6601,100.7477,99.2604,100.2457,272261.0
2020-05-18 10:00:00,107.84,107.89,106.71,106.76,175921.0,100.2457,100.2922,99.1953,99.2418,175921.0
2020-05-18 10:30:00,106.79,107.74,106.77,107.48,180047.0,99.2697,100.1528,99.2511,99.9111,180047.0
2020-05-18 11:00:00,107.54,107.63,107.04,107.34,184600.0,99.9668,100.0505,99.5021,99.7809,184600.0
2020-05-18 11:30:00,107.4,107.42,107.03,107.06,94668.0,99.8367,99.8553,99.4928,99.5206,94668.0
2020-05-18 12:00:00,106.99,107.04,106.57,106.68,97776.0,99.4556,99.5021,99.0652,99.1674,97776.0
2020-05-18 12:30:00,106.68,106.78,106.42,106.53,88224.0,99.1674,99.2604,98.9257,99.028,88224.0
2020-05-18 13:00:00,106.53,106.98,106.53,106.87,75165.0,99.028,99.4463,99.028,99.344,75165.0
2020-05-18 13:30:00,106.88,107.4,106.85,107.38,77676.0,99.3533,99.8367,99.3254,99.8181,77676.0
2020-05-18 14:00:00,107.41,107.86,107.33,107.86,125265.0,99.846,100.2643,99.7716,100.2643,125265.0
2020-05-18 14:30:00,107.84,108.24,107.84,107.98,98018.0,100.2457,100.6176,100.2457,100.3759,98018.0
2020-05-18 15:00:00,107.98,108.1,107.06,107.16,100926.0,100.3759,100.4874,99.5206,99.6136,100926.0
2020-05-18 15:30:00,107.15,107.81,106.93,107.01,402779.0,99.6043,100.2178,99.3998,99.4742,402779.0
2020-05-19 09:30:00,106.67,107.19,106.53,106.83,162692.0,99.1581,99.6415,99.028,99.3068,162692.0
2020-05-19 10:00:00,106.82,107.34,106.48,106.62,114484.0,99.2976,99.7809,98.9815,99.1116,114484.0
2020-05-19 10:30:00,106.68,106.88,106.08,106.67,105794.0,99.1674,99.3533,98.6097,99.1581,105794.0
2020-05-19 11:00:00,106.67,106.73,106.13,106.39,103768.0,99.1581,99.2139,98.6561,98.8978,103768.0
2020-05-19 11:30:00,106.38,106.54,106.22,106.27,115791.0,98.8885,99.0373,98.7398,98.7863,115791.0
2020-05-19 12:00:00,106.27,106.41,106.04,106.39,115583.0,98.7863,98.9164,98.5725,98.8978,115583.0
2020-05-19 12:30:00,106.4,106.41,106.03,106.28,83077.0,98.9071,98.9164,98.5632,98.7956,83077.0
2020-05-19 13:00:00,106.28,106.5,106.13,106.37,92211.0,98.7956,99.0001,98.6561,98.8792,92211.0
2020-05-19 13:30:00,106.35,106.75,106.27,106.69,107198.0,98.8606,99.2325,98.7863,99.1767,107198.0
2020-05-19 14:00:00,106.68,106.71,106.46,106.59,84969.0,99.1674,99.1953,98.9629,99.0837,84969.0
2020-05-19 14:30:00,106.59,106.71,105.79,105.94,94847.0,99.0837,99.1953,98.3401,98.4795,94847.0
2020-05-19 15:00:00,105.89,106.64,105.83,106.39,128294.0,98.433,99.1302,98.3773,98.8978,128294.0
2020-05-19 15:30:00,106.36,106.36,105.48,105.53,269684.0,98.8699,98.8699,98.0519,98.0984,269684.0
2020-05-20 09:30:00,105.92,106.15,105.26,105.55,139240.0,98.4609,98.6747,97.8474,98.117,139240.0
2020-05-20 10:00:00,105.56,106.37,105.56,105.82,134752.0,98.1263,98.8792,98.1263,98.368,134752.0
2020-05-20 10:30:00,105.81,105.98,105.33,105.34,117733.0,98.3587,98.5167,97.9125,97.9218,117733.0
2020-05-20 11:00:00,105.35,105.59,105.24,105.36,99274.0,97.9311,98.1542,97.8288,97.9404,99274.0
2020-05-20 11:30:00,105.37,105.89,105.37,105.67,113747.0,97.9497,98.433,97.9497,98.2285,113747.0
2020-05-20 12:00:00,105.68,105.78,105.08,105.22,86862.0,98.2378,98.3308,97.6801,97.8102,86862.0
2020-05-20 12:30:00,105.23,105.27,104.75,104.76,98765.0,97.8195,97.8567,97.3733,97.3826,98765.0
2020-05-20 13:00:00,104.77,104.93,104.6,104.62,129750.0,97.3919,97.5406,97.2339,97.2525,129750.0
2020-05-20 13:30:00,104.64,104.75,104.37,104.4,161211.0,97.2711,97.3733,97.0201,97.048,161211.0
2020-05-20 14:00:00,104.38,104.62,104.12,104.44,119520.0,97.0294,97.2525,96.7877,97.0852,119520.0
2020-05-20 14:30:00,104.41,104.73,104.36,104.59,108027.0,97.0573,97.3547,97.0108,97.2246,108027.0
2020-05-20 15:00:00,104.6,104.6,103.92,104.1,132473.0,97.2339,97.2339,96.6018,96.7691,132473.0
2020-05-20 15:30:00,104.09,104.18,103.51,103.97,387288.0,96.7598,96.8435,96.2206,96.6483,387288.0
2020-05-21 09:30:00,103.43,103.8,103.18,103.79,192935.0,96.1463,96.4902,95.9139,96.4809,192935.0
2020-05-21 10:00:00,103.73,104.42,103.61,104.11,121728.0,96.4252,97.0666,96.3136,96.7784,121728.0
2020-05-21 10:30:00,104.09,104.58,103.95,104.45,82683.0,96.7598,97.2153,96.6297,97.0945,82683.0
2020-05-21 11:00:00,104.45,104.45,104.0,104.36,108868.0,97.0945,97.0945,96.6761,97.0108,108868.0
2020-05-21 11:30:00,104.38,104.61,104.33,104.47,74696.0,97.0294,97.2432,96.9829,97.113,74696.0
2020-05-21 12:00:00,104.51,104.71,104.35,104.41,106242.0,97.1502,97.3361,97.0015,97.0573,106242.0
2020-05-21 12:30:00,104.37,104.53,104.07,104.45,77627.0,97.0201,97.1688,96.7412,97.0945,77627.0
2020-05-21 13:00:00,104.42,104.78,104.37,104.7,79487.0,97.0666,97.4012,97.0201,97.3268,79487.0
2020-05-21 13:30:00,104.72,104.97,104.59,104.82,54130.0,97.3454,97.5778,97.2246,97.4384,54130.0
2020-05-21 14:00:00,104.83,105.07,104.69,105.03,76326.0,97.4477,97.6708,97.3175,97.6336,76326.0
2020-05-21 14:30:00,105.05,105.29,104.81,105.1,130209.0,97.6522,97.8753,97.4291,97.6987,130209.0
2020-05-21 15:00:00,105.11,105.33,104.68,104.69,104588.0,97.708,97.9125,97.3083,97.3175,104588.0
2020-05-21 15:30:00,104.67,105.01,104.35,104.51,443218.0,97.299,97.615,97.0015,97.1502,443218.0
2020-05-22 09:30:00,104.51,104.74,103.5,103.69,145693.0,97.1502,97.364,96.2114,96.388,145693.0
2020-05-22 10:00:00,103.69,104.0,103.58,103.94,95006.0,96.388,96.6761,96.2857,96.6204,95006.0
2020-05-22 10:30:00,103.94,104.15,103.68,103.78,58024.0,96.6204,96.8156,96.3787,96.4716,58024.0
2020-05-22 11:00:00,103.77,104.01,103.69,103.81,61322.0,96.4623,96.6854,96.388,96.4995,61322.0
2020-05-22 11:30:00,103.82,104.1,103.74,103.94,50218.0,96.5088,96.7691,96.4344,96.6204,50218.0
2020-05-22 12:00:00,103.91,104.17,103.91,104.1,58445.0,96.5925,96.8342,96.5925,96.7691,58445.0
2020-05-22 12:30:00,104.08,104.4,104.08,104.18,47365.0,96.7505,97.048,96.7505,96.8435,47365.0
2020-05-22 13:00:00,104.18,104.31,103.72,103.76,102332.0,96.8435,96.9643,96.4159,96.453,102332.0
2020-05-22 13:30:00,103.73,104.08,103.73,104.0,42428.0,96.4252,96.7505,96.4252,96.6761,42428.0
2020-05-22 14:00:00,104.0,104.2,103.87,104.1,71556.0,96.6761,96.8621,96.5553,96.7691,71556.0
2020-05-22 14:30:00,104.1,104.64,104.06,104.55,95143.0,96.7691,97.2711,96.7319,97.1874,95143.0
2020-05-22 15:00:00,104.53,104.84,104.29,104.34,139595.0,97.1688,97.457,96.9457,96.9922,139595.0
2020-05-22 15:30:00,104.36,104.72,104.32,104.47,260749.0,97.0108,97.3454,96.9736,97.113,260749.0
2020-05-26 09:30:00,106.64,106.73,105.7,106.26,178470.0,99.1302,99.2139,98.2564,98.777,178470.0
2020-05-26 10:00:00,106.23,106.68,106.06,106.68,165359.0,98.7491,99.1674,98.5911,99.1674,165359.0
2020-05-26 10:30:00,106.68,107.07,106.4,106.92,194427.0,99.1674,99.5299,98.9071,99.3905,194427.0
2020-05-26 11:00:00,106.92,107.1,106.08,106.3,246430.0,99.3905,99.5578,98.6097,98.8142,246430.0
2020-05-26 11:30:00,106.25,106.34,106.07,106.34,158729.0,98.7677,98.8514,98.6004,98.8514,158729.0
2020-05-26 12:00:00,106.37,106.5,106.2,106.28,95895.0,98.8792,99.0001,98.7212,98.7956,95895.0
2020-05-26 12:30:00,106.26,106.55,106.07,106.5,78887.0,98.777,99.0466,98.6004,99.0001,78887.0
2020-05-26 13:00:00,106.53,107.12,106.48,106.95,141416.0,99.028,99.5764,98.9815,99.4184,141416.0
2020-05-26 13:30:00,106.96,107.01,106.4,106.48,151777.0,99.4277,99.4742,98.9071,98.9815,151777.0
2020-05-26 14:00:00,106.49,106.57,106.24,106.27,102309.0,98.9908,99.0652,98.7584,98.7863,102309.0
2020-05-26 14:30:00,106.27,106.39,106.03,106.1,127338.0,98.7863,98.8978,98.5632,98.6283,127338.0
2020-05-26 15:00:00,106.1,106.32,106.0,106.13,169552.0,98.6283,98.8328,98.5353,98.6561,169552.0
2020-05-26 15:30:00,106.14,106.29,105.57,105.76,457225.0,98.6654,98.8049,98.1356,98.3122,457225.0
2020-05-27 09:30:00,106.15,106.75,105.85,106.41,142107.0,98.6747,99.2325,98.3959,98.9164,142107.0
2020-05-27 10:00:00,106.41,107.27,106.18,106.97,93111.0,98.9164,99.7159,98.7026,99.437,93111.0
2020-05-27 10:30:00,106.96,107.46,106.58,106.63,131466.0,99.4277,99.8925,99.0745,99.1209,131466.0
2020-05-27 11:00:00,106.58,106.65,105.78,106.17,85580.0,99.0745,99.1395,98.3308,98.6933,85580.0
2020-05-27 11:30:00,106.14,106.26,105.15,105.99,92356.0,98.6654,98.777,97.7452,98.526,92356.0
2020-05-27 12:00:00,105.98,106.15,105.82,105.88,48032.0,98.5167,98.6747,98.368,98.4237,48032.0
2020-05-27 12:30:00,105.9,105.9,105.43,105.49,66512.0,98.4423,98.4423,98.0054,98.0612,66512.0
2020-05-27 13:00:00,105.51,105.59,105.07,105.18,94584.0,98.0798,98.1542,97.6708,97.773,94584.0
2020-05-27 13:30:00,105.21,105.22,104.7,104.9,103079.0,97.8009,97.8102,97.3268,97.5128,103079.0
2020-05-27 14:00:00,104.9,105.52,104.89,105.48,77618.0,97.5128,98.0891,97.5035,98.0519,77618.0
2020-05-27 14:30:00,105.51,105.79,105.49,105.53,70474.0,98.0798,98.3401,98.0612,98.0984,70474.0
2020-05-27 15:00:00,105.55,105.61,105.41,105.54,123194.0,98.117,98.1728,97.9868,98.1077,123194.0
2020-05-27 15:30:00,105.54,105.96,105.28,105.95,387231.0,98.1077,98.4981,97.866,98.4888,387231.0
2020-05-28 09:30:00,106.92,107.29,106.07,106.48,192166.0,99.3905,99.7345,98.6004,98.9815,192166.0
2020-05-28 10:00:00,106.45,107.31,106.3,106.59,202445.0,98.9536,99.753,98.8142,99.0837,202445.0
2020-05-28 10:30:00,106.61,106.79,106.36,106.63,140176.0,99.1023,99.2697,98.8699,99.1209,140176.0
2020-05-28 11:00:00,106.65,106.68,106.1,106.57,115237.0,99.1395,99.1674,98.6283,99.0652,115237.0
2020-05-28 11:30:00,106.56,106.81,106.35,106.8,86256.0,99.0559,99.2883,98.8606,99.279,86256.0
2020-05-28 12:00:00,106.83,106.85,106.59,106.85,72659.0,99.3068,99.3254,99.0837,99.3254,72659.0
2020-05-28 12:30:00,106.84,107.25,106.72,107.1,63911.0,99.3161,99.6973,99.2046,99.5578,63911.0
2020-05-28 13:00:00,107.11,107.28,106.98,107.17,55479.0,99.5671,99.7252,99.4463,99.6229,55479.0
2020-05-28 13:30:00,107.17,107.38,106.94,107.07,83994.0,99.6229,99.8181,99.4091,99.5299,83994.0
2020-05-28 14:00:00,107.08,107.13,106.82,106.88,61678.0,99.5392,99.5857,99.2976,99.3533,61678.0
2020-05-28 14:30:00,106.89,107.05,106.78,106.97,50970.0,99.3626,99.5114,99.2604,99.437,50970.0
2020-05-28 15:00:00,106.98,107.09,106.46,106.6,96333.0,99.4463,99.5485,98.9629,99.093,96333.0
2020-05-28 15:30:00,106.59,106.79,106.12,106.58,284492.0,99.0837,99.2697,98.6468,99.0745,284492.0
2020-05-29 09:30:00,106.07,106.24,105.37,105.67,198348.0,98.6004,98.7584,97.9497,98.2285,198348.0
2020-05-29 10:00:00,105.57,106.21,105.3,105.95,159908.0,98.1356,98.7305,97.8846,98.4888,159908.0
2020-05-29 10:30:00,105.96,106.26,105.05,105.12,91942.0,98.4981,98.777,97.6522,97.7173,91942.0
2020-05-29 11:00:00,105.11,105.96,105.02,105.88,145515.0,97.708,98.4981,97.6243,98.4237,145515.0
2020-05-29 11:30:00,105.84,105.96,105.57,105.77,66290.0,98.3866,98.4981,98.1356,98.3215,66290.0
2020-05-29 12:00:00,105.77,105.78,104.98,105.24,95580.0,98.3215,98.3308,97.5871,97.8288,95580.0
2020-05-29 12:30:00,105.26,105.53,104.85,105.32,72192.0,97.8474,98.0984,97.4663,97.9032,72192.0
2020-05-29 13:00:00,105.29,105.43,105.03,105.37,85589.0,97.8753,98.0054,97.6336,97.9497,85589.0
2020-05-29 13:30:00,105.37,105.44,104.91,105.14,57870.0,97.9497,98.0147,97.5221,97.7359,57870.0
2020-05-29 14:00:00,105.13,105.64,104.99,105.5,136378.0,97.7266,98.2006,97.5964,98.0705,136378.0
2020-05-29 14:30:00,105.51,106.09,104.94,106.03,147807.0,98.0798,98.619,97.5499,98.5632,147807.0
2020-05-29 15:00:00,106.06,106.33,105.81,106.02,123032.0,98.5911,98.8421,98.3587,98.5539,123032.0
2020-05-29 15:30:00,105.99,106.23,105.16,105.83,935104.0,98.526,98.7491,97.7545,98.3773,935104.0
2020-06-01 09:30:00,105.97,106.41,105.44,105.59,105863.0,98.5074,98.9164,98.0147,98.1542,105863.0
2020-06-01 10:00:00,105.65,106.29,105.5,106.1,68668.0,98.2099,98.8049,98.0705,98.6283,68668.0
2020-06-01 10:30:00,106.13,106.45,106.1,106.44,51224.0,98.6561,98.9536,98.6283,98.9443,51224.0
2020-06-01 11:00:00,106.44,106.47,105.8,105.85,71128.0,98.9443,98.9722,98.3494,98.3959,71128.0
2020-06-01 11:30:00,105.87,106.34,105.86,106.3,61119.0,98.4145,98.8514,98.4052,98.8142,61119.0
2020-06-01 12:00:00,106.3,106.53,106.28,106.4,53842.0,98.8142,99.028,98.7956,98.9071,53842.0
2020-06-01 12:30:00,106.42,106.62,106.4,106.62,49389.0,98.9257,99.1116,98.9071,99.1116,49389.0
2020-06-01 13:00:00,106.61,106.97,106.6,106.91,50078.0,99.1023,99.437,99.093,99.3812,50078.0
2020-06-01 13:30:00,106.93,106.94,106.66,106.76,49069.0,99.3998,99.4091,99.1488,99.2418,49069.0
2020-06-01 14:00:00,106.77,106.85,106.66,106.77,53166.0,99.2511,99.3254,99.1488,99.2511,53166.0
2020-06-01 14:30:00,106.77,107.0,106.77,106.93,47565.0,99.2511,99.4649,99.2511,99.3998,47565.0
2020-06-01 15:00:00,106.93,107.02,106.65,106.77,65527.0,99.3998,99.4835,99.1395,99.2511,65527.0
2020-06-01 15:30:00,106.76,106.76,106.23,106.7,174689.0,99.2418,99.2418,98.7491,99.186,174689.0
2020-06-02 09:30:00,106.86,107.52,106.51,107.18,75616.0,99.3347,99.9483,99.0094,99.6322,75616.0
2020-06-02 10:00:00,107.13,107.39,107.05,107.19,53710.0,99.5857,99.8274,99.5114,99.6415,53710.0
2020-06-02 10:30:00,107.2,107.54,107.19,107.4,67194.0,99.6508,99.9668,99.6415,99.8367,67194.0
2020-06-02 11:00:00,107.41,107.41,106.94,106.97,53761.0,99.846,99.846,99.4091,99.437,53761.0
2020-06-02 11:30:00,106.93,107.09,106.82,106.96,61605.0,99.3998,99.5485,99.2976,99.4277,61605.0
2020-06-02 12:00:00,106.93,107.26,106.92,107.02,68899.0,99.3998,99.7066,99.3905,99.4835,68899.0
2020-06-02 12:30:00,107.03,107.54,106.96,107.43,163587.0,99.4928,99.9668,99.4277,99.8646,163587.0
2020-06-02 13:00:00,107.42,107.62,107.39,107.62,79834.0,99.8553,100.0412,99.8274,100.0412,79834.0
2020-06-02 13:30:00,107.62,107.8,107.47,107.63,70393.0,100.0412,100.2085,99.9018,100.0505,70393.0
2020-06-02 14:00:00,107.63,107.76,107.47,107.53,61260.0,100.0505,100.1714,99.9018,99.9576,61260.0
2020-06-02 14:30:00,107.49,107.51,107.24,107.29,68011.0,99.9204,99.939,99.688,99.7345,68011.0
2020-06-02 15:00:00,107.3,107.5,107.22,107.26,84673.0,99.7437,99.9297,99.6694,99.7066,84673.0
2020-06-02 15:30:00,107.27,108.05,107.22,108.05,352582.0,99.7159,100.4409,99.6694,100.4409,352582.0
2020-06-03 09:30:00,108.82,109.14,108.45,108.66,101384.0,101.1567,101.4542,100.8128,101.008,101384.0
2020-06-03 10:00:00,108.67,108.88,108.32,108.81,358192.0,101.0173,101.2125,100.6919,101.1474,358192.0
2020-06-03 10:30:00,108.76,109.14,108.58,108.79,150022.0,101.1009,101.4542,100.9336,101.1288,150022.0
2020-06-03 11:00:00,108.78,109.71,108.78,109.68,174395.0,101.1195,101.984,101.1195,101.9561,174395.0
2020-06-03 11:30:00,109.7,110.0,109.69,109.94,66300.0,101.9747,102.2536,101.9654,102.1978,66300.0
2020-06-03 12:00:00,109.94,110.0,109.54,109.69,80982.0,102.1978,102.2536,101.826,101.9654,80982.0
2020-06-03 12:30:00,109.67,109.91,109.32,109.32,38669.0,101.9468,102.1699,101.6215,101.6215,38669.0
2020-06-03 13:00:00,109.35,109.39,109.09,109.11,106570.0,101.6494,101.6866,101.4077,101.4263,106570.0
2020-06-03 13:30:00,109.11,109.19,108.88,109.02,60909.0,101.4263,101.5007,101.2125,101.3426,60909.0
2020-06-03 14:00:00,109.01,109.42,108.97,109.3,124762.0,101.3333,101.7145,101.2961,101.6029,124762.0
2020-06-03 14:30:00,109.3,109.34,108.9,108.91,104339.0,101.6029,101.6401,101.2311,101.2404,104339.0
2020-06-03 15:00:00,108.92,109.28,108.85,109.2,86308.0,101.2497,101.5843,101.1846,101.5099,86308.0
2020-06-03 15:30:00,109.2,109.57,109.14,109.22,268731.0,101.5099,101.8539,101.4542,101.5285,268731.0
2020-06-04 09:30:00,108.69,108.69,108.01,108.43,86730.0,101.0359,101.0359,100.4037,100.7942,86730.0
2020-06-04 10:00:00,108.5,108.69,108.18,108.6,134946.0,100.8592,101.0359,100.5618,100.9522,134946.0
2020-06-04 10:30:00,108.62,109.07,108.58,108.9,73855.0,100.9708,101.3891,100.9336,101.2311,73855.0
2020-06-04 11:00:00,108.92,109.15,108.72,108.95,116710.0,101.2497,101.4635,101.0637,101.2776,116710.0
2020-06-04 11:30:00,108.95,108.95,108.07,108.31,177086.0,101.2776,101.2776,100.4595,100.6826,177086.0
2020-06-04 12:00:00,108.3,108.43,107.95,108.42,94404.0,100.6733,100.7942,100.348,100.7849,94404.0
2020-06-04 12:30:00,108.39,108.71,108.1,108.56,156311.0,100.757,101.0545,100.4874,100.915,156311.0
2020-06-04 13:00:00,108.51,108.72,108.36,108.47,49003.0,100.8685,101.0637,100.7291,100.8314,49003.0
2020-06-04 13:30:00,108.47,108.84,108.47,108.77,35282.0,100.8314,101.1753,100.8314,101.1102,35282.0
2020-06-04 14:00:00,108.77,108.78,108.51,108.65,40972.0,101.1102,101.1195,100.8685,100.9987,40972.0
2020-06-04 14:30:00,108.67,108.69,108.35,108.41,58554.0,101.0173,101.0359,100.7198,100.7756,58554.0
2020-06-04 15:00:00,108.4,108.48,108.2,108.3,101949.0,100.7663,100.8407,100.5804,100.6733,101949.0
2020-06-04 15:30:00,108.3,108.77,108.23,108.73,204287.0,100.6733,101.1102,100.6083,101.073,204287.0
2020-06-05 09:30:00,110.23,110.23,108.76,109.86,266387.0,102.4674,102.4674,101.1009,102.1235,266387.0
2020-06-05 10:00:00,109.84,110.2,109.6,109.79,249279.0,102.1049,102.4395,101.8818,102.0584,249279.0
2020-06-05 10:30:00,109.76,110.37,109.65,110.18,473127.0,102.0305,102.5976,101.9283,102.4209,473127.0
2020-06-05 11:00:00,110.19,111.17,110.03,111.11,268733.0,102.4302,103.3412,102.2815,103.2854,268733.0
2020-06-05 11:30:00,111.11,111.41,110.9,110.91,83218.0,103.2854,103.5643,103.0902,103.0995,83218.0
2020-06-05 12:00:00,110.92,110.92,110.64,110.85,48162.0,103.1088,103.1088,102.8485,103.0438,48162.0
2020-06-05 12:30:00,110.88,111.29,110.87,111.0,163357.0,103.0716,103.4528,103.0623,103.1832,163357.0
2020-06-05 13:00:00,110.98,111.2,110.12,110.52,284509.0,103.1646,103.3691,102.3652,102.737,284509.0
2020-06-05 13:30:00,110.58,111.15,110.45,111.0,174598.0,102.7928,103.3226,102.6719,103.1832,174598.0
2020-06-05 14:00:00,111.04,111.64,111.01,111.59,174503.0,103.2204,103.7781,103.1925,103.7316,174503.0
2020-06-05 14:30:00,111.61,111.73,111.2,111.33,76137.0,103.7502,103.8618,103.3691,103.4899,76137.0
2020-06-05 15:00:00,111.35,111.58,111.02,111.54,115013.0,103.5085,103.7223,103.2018,103.6852,115013.0
2020-06-05 15:30:00,111.58,111.58,111.1,111.43,287175.0,103.7223,103.7223,103.2761,103.5829,287175.0
2020-06-08 09:30:00,111.02,111.19,110.45,110.9,211512.0,103.2018,103.3598,102.6719,103.0902,211512.0
2020-06-08 10:00:00,110.87,111.31,110.58,111.28,116391.0,103.0623,103.4714,102.7928,103.4435,116391.0
2020-06-08 10:30:00,111.33,111.84,111.32,111.62,130763.0,103.4899,103.964,103.4807,103.7595,130763.0
2020-06-08 11:00:00,111.62,111.79,111.43,111.75,56535.0,103.7595,103.9176,103.5829,103.8804,56535.0
2020-06-08 11:30:00,111.71,111.93,111.48,111.83,68835.0,103.8432,104.0477,103.6294,103.9547,68835.0
2020-06-08 12:00:00,111.88,111.88,111.52,111.61,115861.0,104.0012,104.0012,103.6666,103.7502,115861.0
2020-06-08 12:30:00,111.59,111.64,111.45,111.51,71221.0,103.7316,103.7781,103.6015,103.6573,71221.0
2020-06-08 13:00:00,111.51,111.68,111.39,111.61,84757.0,103.6573,103.8153,103.5457,103.7502,84757.0
2020-06-08 13:30:00,111.61,111.9,111.5,111.84,70590.0,103.7502,104.0198,103.648,103.964,70590.0
2020-06-08 14:00:00,111.83,111.99,111.65,111.68,61454.0,103.9547,104.1035,103.7874,103.8153,61454.0
2020-06-08 14:30:00,111.64,111.9,111.52,111.54,58087.0,103.7781,104.0198,103.6666,103.6852,58087.0
2020-06-08 15:00:00,111.55,111.62,111.15,111.19,120277.0,103.6945,103.7595,103.3226,103.3598,120277.0
2020-06-08 15:30:00,111.19,111.53,111.02,111.34,415523.0,103.3598,103.6759,103.2018,103.4992,415523.0
2020-06-09 09:30:00,110.75,110.78,109.69,109.94,50011.0,102.9508,102.9787,101.9654,102.1978,50011.0
2020-06-09 10:00:00,109.95,110.25,109.76,110.17,49093.0,102.2071,102.486,102.0305,102.4116,49093.0
2020-06-09 10:30:00,110.2,110.41,109.93,110.01,56270.0,102.4395,102.6347,102.1885,102.2629,56270.0
2020-06-09 11:00:00,110.0,110.19,109.97,110.14,48849.0,102.2536,102.4302,102.2257,102.3838,48849.0
2020-06-09 11:30:00,110.18,110.31,109.98,110.07,34397.0,102.4209,102.5418,102.235,102.3187,34397.0
2020-06-09 12:00:00,110.07,110.32,109.92,110.32,35082.0,102.3187,102.5511,102.1792,102.5511,35082.0
2020-06-09 12:30:00,110.31,110.64,110.31,110.48,35216.0,102.5418,102.8485,102.5418,102.6998,35216.0
2020-06-09 13:00:00,110.5,110.92,110.46,110.84,36642.0,102.7184,103.1088,102.6812,103.0345,36642.0
2020-06-09 13:30:00,110.83,110.87,110.57,110.59,33646.0,103.0252,103.0623,102.7835,102.8021,33646.0
2020-06-09 14:00:00,110.57,110.81,110.39,110.71,61823.0,102.7835,103.0066,102.6161,102.9136,61823.0
2020-06-09 14:30:00,110.71,110.88,110.65,110.75,43480.0,102.9136,103.0716,102.8578,102.9508,43480.0
2020-06-09 15:00:00,110.76,110.86,110.64,110.65,70423.0,102.9601,103.053,102.8485,102.8578,70423.0
2020-06-09 15:30:00,110.6,110.65,110.21,110.47,293676.0,102.8114,102.8578,102.4488,102.6905,293676.0
2020-06-10 09:30:00,110.14,110.24,109.24,109.85,98048.0,102.3838,102.4767,101.5471,102.1142,98048.0
2020-06-10 10:00:00,109.9,110.17,109.48,109.83,69868.0,102.1607,102.4116,101.7702,102.0956,69868.0
2020-06-10 10:30:00,109.78,110.13,109.29,109.62,131513.0,102.0491,102.3745,101.5936,101.9004,131513.0
2020-06-10 11:00:00,109.57,109.99,109.55,109.87,94211.0,101.8539,102.2443,101.8353,102.1328,94211.0
2020-06-10 11:30:00,109.88,109.88,109.2,109.2,95602.0,102.1421,102.1421,101.5099,101.5099,95602.0
2020-06-10 12:00:00,109.2,110.41,109.18,110.29,88650.0,101.5099,102.6347,101.4914,102.5232,88650.0
2020-06-10 12:30:00,110.29,110.74,110.26,110.54,96048.0,102.5232,102.9415,102.4953,102.7556,96048.0
2020-06-10 13:00:00,110.52,110.53,110.18,110.38,123828.0,102.737,102.7463,102.4209,102.6068,123828.0
2020-06-10 13:30:00,110.4,110.49,110.18,110.19,34861.0,102.6254,102.7091,102.4209,102.4302,34861.0
2020-06-10 14:00:00,110.16,110.83,109.68,110.45,103537.0,102.4023,103.0252,101.9561,102.6719,103537.0
2020-06-10 14:30:00,110.47,110.6,109.58,109.92,95002.0,102.6905,102.8114,101.8632,102.1792,95002.0
2020-06-10 15:00:00,109.84,110.54,109.55,110.54,159652.0,102.1049,102.7556,101.8353,102.7556,159652.0
2020-06-10 15:30:00,110.57,110.68,110.09,110.12,229703.0,102.7835,102.8857,102.3373,102.3652,229703.0
2020-06-11 09:30:00,108.43,108.43,107.24,107.95,153201.0,100.7942,100.7942,99.688,100.348,153201.0
2020-06-11 10:00:00,107.94,107.97,107.52,107.65,150879.0,100.3387,100.3666,99.9483,100.0691,150879.0
2020-06-11 10:30:00,107.66,107.79,106.61,106.74,391604.0,100.0784,100.1992,99.1023,99.2232,391604.0
2020-06-11 11:00:00,106.67,106.9,106.32,106.53,102745.0,99.1581,99.3719,98.8328,99.028,102745.0
2020-06-11 11:30:00,106.54,106.58,105.68,106.19,73125.0,99.0373,99.0745,98.2378,98.7119,73125.0
2020-06-11 12:00:00,106.17,107.04,105.85,105.92,381324.0,98.6933,99.5021,98.3959,98.4609,381324.0
2020-06-11 12:30:00,105.94,106.3,105.3,105.58,62008.0,98.4795,98.8142,97.8846,98.1449,62008.0
2020-06-11 13:00:00,105.55,106.02,105.5,105.56,86433.0,98.117,98.5539,98.0705,98.1263,86433.0
2020-06-11 13:30:00,105.57,105.76,105.19,105.58,60256.0,98.1356,98.3122,97.7823,98.1449,60256.0
2020-06-11 14:00:00,105.55,105.56,104.98,105.19,73577.0,98.117,98.1263,97.5871,97.7823,73577.0
2020-06-11 14:30:00,105.2,105.27,104.06,104.35,111572.0,97.7916,97.8567,96.7319,97.0015,111572.0
2020-06-11 15:00:00,104.26,104.71,104.09,104.36,144906.0,96.9178,97.3361,96.7598,97.0108,144906.0
2020-06-11 15:30:00,104.33,105.0,104.07,104.21,440851.0,96.9829,97.6057,96.7412,96.8714,440851.0
2020-06-12 09:30:00,106.23,106.82,105.53,105.74,70239.0,98.7491,99.2976,98.0984,98.2936,70239.0
2020-06-12 10:00:00,105.86,106.05,105.07,105.1,89144.0,98.4052,98.5818,97.6708,97.6987,89144.0
2020-06-12 10:30:00,105.13,105.27,104.15,104.23,95144.0,97.7266,97.8567,96.8156,96.8899,95144.0
2020-06-12 11:00:00,104.25,104.49,103.57,104.13,122775.0,96.9085,97.1316,96.2764,96.797,122775.0
2020-06-12 11:30:00,104.08,104.66,103.91,104.61,80820.0,96.7505,97.2897,96.5925,97.2432,80820.0
2020-06-12 12:00:00,104.56,104.84,104.1,104.19,111542.0,97.1967,97.457,96.7691,96.8528,111542.0
2020-06-12 12:30:00,104.19,104.21,103.51,103.94,103272.0,96.8528,96.8714,96.2206,96.6204,103272.0
2020-06-12 13:00:00,103.99,103.99,103.07,103.15,69131.0,96.6668,96.6668,95.8116,95.886,69131.0
2020-06-12 13:30:00,103.22,103.3,102.26,102.3,76827.0,95.9511,96.0254,95.0587,95.0959,76827.0
2020-06-12 14:00:00,102.34,103.11,102.28,103.1,154946.0,95.133,95.8488,95.0773,95.8395,154946.0
2020-06-12 14:30:00,103.14,103.68,103.0,103.56,187510.0,95.8767,96.3787,95.7466,96.2671,187510.0
2020-06-12 15:00:00,103.59,104.08,103.56,103.76,204566.0,96.295,96.7505,96.2671,96.453,204566.0
2020-06-12 15:30:00,103.77,104.58,103.59,104.34,430321.0,96.4623,97.2153,96.295,96.9922,430321.0
2020-06-15 09:30:00,102.0,103.15,101.51,103.14,151728.0,94.817,95.886,94.3615,95.8767,151728.0
2020-06-15 10:00:00,103.02,103.29,102.81,102.92,62959.0,95.7652,96.0161,95.5699,95.6722,62959.0
2020-06-15 10:30:00,102.91,103.37,102.53,103.13,78280.0,95.6629,96.0905,95.3097,95.8674,78280.0
2020-06-15 11:00:00,103.12,103.86,103.06,103.56,83195.0,95.8581,96.546,95.8023,96.2671,83195.0
2020-06-15 11:30:00,103.56,103.65,103.11,103.4,51879.0,96.2671,96.3508,95.8488,96.1184,51879.0
2020-06-15 12:00:00,103.37,104.05,103.24,103.92,73448.0,96.0905,96.7226,95.9697,96.6018,73448.0
2020-06-15 12:30:00,103.92,104.3,103.79,104.29,42793.0,96.6018,96.955,96.4809,96.9457,42793.0
2020-06-15 13:00:00,104.25,104.82,104.24,104.71,118437.0,96.9085,97.4384,96.8992,97.3361,118437.0
2020-06-15 13:30:00,104.69,104.81,104.41,104.81,88526.0,97.3175,97.4291,97.0573,97.4291,88526.0
2020-06-15 14:00:00,104.83,106.05,104.83,105.88,82462.0,97.4477,98.5818,97.4477,98.4237,82462.0
2020-06-15 14:30:00,105.91,106.03,105.45,105.64,58149.0,98.4516,98.5632,98.024,98.2006,58149.0
2020-06-15 15:00:00,105.64,105.93,105.33,105.33,58568.0,98.2006,98.4702,97.9125,97.9125,58568.0
2020-06-15 15:30:00,105.34,106.04,104.84,106.02,304341.0,97.9218,98.5725,97.457,98.5539,304341.0
2020-06-16 09:30:00,108.43,108.72,107.51,107.96,119878.0,100.7942,101.0637,99.939,100.3573,119878.0
2020-06-16 10:00:00,107.97,108.31,107.5,108.12,135732.0,100.3666,100.6826,99.9297,100.506,135732.0
2020-06-16 10:30:00,108.13,108.18,106.22,106.39,72380.0,100.5153,100.5618,98.7398,98.8978,72380.0
2020-06-16 11:00:00,106.28,107.23,106.02,107.06,75650.0,98.7956,99.6787,98.5539,99.5206,75650.0
2020-06-16 11:30:00,107.03,107.33,106.76,106.76,44411.0,99.4928,99.7716,99.2418,99.2418,44411.0
2020-06-16 12:00:00,106.87,107.03,106.42,106.95,40112.0,99.344,99.4928,98.9257,99.4184,40112.0
2020-06-16 12:30:00,106.99,107.6,106.98,107.45,66224.0,99.4556,100.0226,99.4463,99.8832,66224.0
2020-06-16 13:00:00,107.45,107.72,107.38,107.65,58924.0,99.8832,100.1342,99.8181,100.0691,58924.0
2020-06-16 13:30:00,107.63,107.65,107.01,107.14,53707.0,100.0505,100.0691,99.4742,99.595,53707.0
2020-06-16 14:00:00,107.15,107.77,107.01,107.36,100921.0,99.6043,100.1807,99.4742,99.7995,100921.0
2020-06-16 14:30:00,107.37,107.61,107.18,107.46,76802.0,99.8088,100.0319,99.6322,99.8925,76802.0
2020-06-16 15:00:00,107.48,107.51,106.61,107.24,114421.0,99.9111,99.939,99.1023,99.688,114421.0
2020-06-16 15:30:00,107.22,107.52,106.82,107.43,371358.0,99.6694,99.9483,99.2976,99.8646,371358.0
2020-06-17 09:30:00,107.48,108.29,107.41,108.03,84475.0,99.9111,100.664,99.846,100.4223,84475.0
2020-06-17 10:00:00,108.03,108.33,107.7,107.75,92785.0,100.4223,100.7012,100.1156,100.1621,92785.0
2020-06-17 10:30:00,107.8,108.69,107.64,108.53,115684.0,100.2085,101.0359,100.0598,100.8871,115684.0
2020-06-17 11:00:00,108.56,109.19,108.56,109.19,93387.0,100.915,101.5007,100.915,101.5007,93387.0
2020-06-17 11:30:00,109.16,109.59,108.98,109.57,122293.0,101.4728,101.8725,101.3054,101.8539,122293.0
2020-06-17 12:00:00,109.58,109.61,109.24,109.27,57233.0,101.8632,101.8911,101.5471,101.575,57233.0
2020-06-17 12:30:00,109.27,109.65,109.24,109.55,39611.0,101.575,101.9283,101.5471,101.8353,39611.0
2020-06-17 13:00:00,109.55,109.65,109.53,109.59,32849.0,101.8353,101.9283,101.8167,101.8725,32849.0
2020-06-17 13:30:00,109.57,109.75,109.55,109.6,52846.0,101.8539,102.0212,101.8353,101.8818,52846.0
2020-06-17 14:00:00,109.61,109.64,109.31,109.46,71622.0,101.8911,101.919,101.6122,101.7516,71622.0
2020-06-17 14:30:00,109.44,109.45,108.91,108.96,55899.0,101.733,101.7423,101.2404,101.2868,55899.0
2020-06-17 15:00:00,108.87,108.9,108.45,108.59,84727.0,101.2032,101.2311,100.8128,100.9429,84727.0
2020-06-17 15:30:00,108.58,108.72,108.41,108.54,185714.0,100.9336,101.0637,100.7756,100.8964,185714.0
2020-06-18 09:30:00,108.11,108.55,107.87,108.38,80799.0,100.4967,100.9057,100.2736,100.7477,80799.0
2020-06-18 10:00:00,108.38,108.4,107.86,107.86,71345.0,100.7477,100.7663,100.2643,100.2643,71345.0
2020-06-18 10:30:00,107.88,108.95,107.63,108.9,84119.0,100.2829,101.2776,100.0505,101.2311,84119.0
2020-06-18 11:00:00,108.9,109.12,108.71,108.71,43572.0,101.2311,101.4356,101.0545,101.0545,43572.0
2020-06-18 11:30:00,108.71,108.78,108.18,108.18,30553.0,101.0545,101.1195,100.5618,100.5618,30553.0
2020-06-18 12:00:00,108.15,108.31,107.95,108.22,44555.0,100.5339,100.6826,100.348,100.599,44555.0
2020-06-18 12:30:00,108.2,108.47,108.1,108.43,33692.0,100.5804,100.8314,100.4874,100.7942,33692.0
2020-06-18 13:00:00,108.41,108.47,108.15,108.35,38599.0,100.7756,100.8314,100.5339,100.7198,38599.0
2020-06-18 13:30:00,108.35,108.48,108.21,108.41,38377.0,100.7198,100.8407,100.5897,100.7756,38377.0
2020-06-18 14:00:00,108.45,108.46,108.01,108.33,46201.0,100.8128,100.8221,100.4037,100.7012,46201.0
2020-06-18 14:30:00,108.34,108.5,108.12,108.12,45316.0,100.7105,100.8592,100.506,100.506,45316.0
2020-06-18 15:00:00,108.12,108.23,107.91,108.15,77261.0,100.506,100.6083,100.3108,100.5339,77261.0
2020-06-18 15:30:00,108.17,108.53,107.97,108.44,189029.0,100.5525,100.8871,100.3666,100.8035,189029.0
2020-06-19 09:30:00,109.9,109.9,108.89,109.36,385335.0,102.1607,102.1607,101.2218,101.6587,385335.0
2020-06-19 10:00:00,109.4,109.68,108.69,108.77,50553.0,101.6959,101.9561,101.0359,101.1102,50553.0
2020-06-19 10:30:00,108.79,108.83,108.11,108.11,85144.0,101.1288,101.166,100.4967,100.4967,85144.0
2020-06-19 11:00:00,108.13,108.21,107.53,107.71,54706.0,100.5153,100.5897,99.9576,100.1249,54706.0
2020-06-19 11:30:00,107.67,107.84,107.41,107.44,62387.0,100.0877,100.2457,99.846,99.8739,62387.0
2020-06-19 12:00:00,107.46,107.49,106.09,106.7,88458.0,99.8925,99.9204,98.619,99.186,88458.0
2020-06-19 12:30:00,106.73,107.38,106.61,107.38,111953.0,99.2139,99.8181,99.1023,99.8181,111953.0
2020-06-19 13:00:00,107.4,107.41,106.68,106.75,66611.0,99.8367,99.846,99.1674,99.2325,66611.0
2020-06-19 13:30:00,106.72,106.92,106.51,106.55,87582.0,99.2046,99.3905,99.0094,99.0466,87582.0
2020-06-19 14:00:00,106.56,106.71,106.08,106.15,79351.0,99.0559,99.1953,98.6097,98.6747,79351.0
2020-06-19 14:30:00,106.14,106.75,106.02,106.65,66194.0,98.6654,99.2325,98.5539,99.1395,66194.0
2020-06-19 15:00:00,106.6,107.1,106.42,106.79,80160.0,99.093,99.5578,98.9257,99.2697,80160.0
2020-06-19 15:30:00,106.77,106.85,103.55,103.68,993652.0,99.2511,99.3254,96.2578,96.3787,993652.0
2020-06-22 09:30:00,103.87,105.79,103.75,105.71,141713.0,96.5553,98.3401,96.4437,98.2657,141713.0
2020-06-22 10:00:00,105.71,106.11,105.61,106.06,104035.0,98.2657,98.6376,98.1728,98.5911,104035.0
2020-06-22 10:30:00,106.07,106.08,105.22,105.26,96099.0,98.6004,98.6097,97.8102,97.8474,96099.0
2020-06-22 11:00:00,105.22,105.72,105.1,105.49,73055.0,97.8102,98.275,97.6987,98.0612,73055.0
2020-06-22 11:30:00,105.51,105.9,105.46,105.82,56738.0,98.0798,98.4423,98.0333,98.368,56738.0
2020-06-22 12:00:00,105.82,106.2,105.78,105.91,48960.0,98.368,98.7212,98.3308,98.4516,48960.0
2020-06-22 12:30:00,105.9,106.09,105.62,105.98,41157.0,98.4423,98.619,98.1821,98.5167,41157.0
2020-06-22 13:00:00,106.0,106.12,105.63,105.65,84760.0,98.5353,98.6468,98.1914,98.2099,84760.0
2020-06-22 13:30:00,105.65,105.81,105.54,105.73,80503.0,98.2099,98.3587,98.1077,98.2843,80503.0
2020-06-22 14:00:00,105.73,105.79,105.36,105.65,69550.0,98.2843,98.3401,97.9404,98.2099,69550.0
2020-06-22 14:30:00,105.64,106.04,105.53,106.01,49709.0,98.2006,98.5725,98.0984,98.5446,49709.0
2020-06-22 15:00:00,106.0,106.02,105.3,105.37,74448.0,98.5353,98.5539,97.8846,97.9497,74448.0
2020-06-22 15:30:00,105.39,105.61,105.19,105.56,232816.0,97.9683,98.1728,97.7823,98.1263,232816.0
2020-06-23 09:30:00,106.88,107.09,106.18,106.36,86276.0,99.3533,99.5485,98.7026,98.8699,86276.0
2020-06-23 10:00:00,106.4,106.72,106.14,106.54,41405.0,98.9071,99.2046,98.6654,99.0373,41405.0
2020-06-23 10:30:00,106.5,106.56,106.01,106.12,30110.0,99.0001,99.0559,98.5446,98.6468,30110.0
2020-06-23 11:00:00,106.11,106.55,106.07,106.54,48168.0,98.6376,99.0466,98.6004,99.0373,48168.0
2020-06-23 11:30:00,106.52,106.75,106.39,106.58,45005.0,99.0187,99.2325,98.8978,99.0745,45005.0
2020-06-23 12:00:00,106.59,106.62,106.31,106.36,103077.0,99.0837,99.1116,98.8235,98.8699,103077.0
2020-06-23 12:30:00,106.39,106.54,106.31,106.51,36706.0,98.8978,99.0373,98.8235,99.0094,36706.0
2020-06-23 13:00:00,106.52,106.65,106.49,106.58,30699.0,99.0187,99.1395,98.9908,99.0745,30699.0
2020-06-23 13:30:00,106.58,106.71,106.21,106.22,56037.0,99.0745,99.1953,98.7305,98.7398,56037.0
2020-06-23 14:00:00,106.15,106.22,105.95,106.14,38483.0,98.6747,98.7398,98.4888,98.6654,38483.0
2020-06-23 14:30:00,106.16,106.35,106.11,106.34,61435.0,98.684,98.8606,98.6376,98.8514,61435.0
2020-06-23 15:00:00,106.34,106.38,106.11,106.14,69023.0,98.8514,98.8885,98.6376,98.6654,69023.0
2020-06-23 15:30:00,106.14,106.19,105.72,105.75,170166.0,98.6654,98.7119,98.275,98.3029,170166.0
2020-06-24 09:30:00,105.0,105.69,104.78,105.12,120108.0,97.6057,98.2471,97.4012,97.7173,120108.0
2020-06-24 10:00:00,105.12,105.29,104.62,104.95,103924.0,97.7173,97.8753,97.2525,97.5592,103924.0
2020-06-24 10:30:00,104.96,105.17,104.58,104.87,65618.0,97.5685,97.7637,97.2153,97.4849,65618.0
2020-06-24 11:00:00,104.8,105.02,104.18,104.39,80561.0,97.4198,97.6243,96.8435,97.0387,80561.0
2020-06-24 11:30:00,104.41,104.53,103.76,104.07,76350.0,97.0573,97.1688,96.453,96.7412,76350.0
2020-06-24 12:00:00,104.07,104.44,103.84,104.28,96036.0,96.7412,97.0852,96.5274,96.9364,96036.0
2020-06-24 12:30:00,104.27,104.62,104.2,104.61,50871.0,96.9271,97.2525,96.8621,97.2432,50871.0
2020-06-24 13:00:00,104.59,104.68,104.1,104.11,50630.0,97.2246,97.3083,96.7691,96.7784,50630.0
2020-06-24 13:30:00,104.05,104.05,103.54,103.73,50241.0,96.7226,96.7226,96.2485,96.4252,50241.0
2020-06-24 14:00:00,103.77,104.05,103.54,104.04,39267.0,96.4623,96.7226,96.2485,96.7133,39267.0
2020-06-24 14:30:00,104.01,104.17,103.86,103.95,66129.0,96.6854,96.8342,96.546,96.6297,66129.0
2020-06-24 15:00:00,103.94,104.71,103.94,104.4,96712.0,96.6204,97.3361,96.6204,97.048,96712.0
2020-06-24 15:30:00,104.4,104.61,103.85,103.94,295168.0,97.048,97.2432,96.5367,96.6204,295168.0
2020-06-25 09:30:00,103.97,104.13,103.17,103.86,98315.0,96.6483,96.797,95.9046,96.546,98315.0
2020-06-25 10:00:00,103.85,105.27,103.81,105.21,127974.0,96.5367,97.8567,96.4995,97.8009,127974.0
2020-06-25 10:30:00,105.23,105.44,105.06,105.33,78622.0,97.8195,98.0147,97.6615,97.9125,78622.0
2020-06-25 11:00:00,105.28,105.32,104.75,105.15,57204.0,97.866,97.9032,97.3733,97.7452,57204.0
2020-06-25 11:30:00,105.14,105.28,104.78,105.23,46471.0,97.7359,97.866,97.4012,97.8195,46471.0
2020-06-25 12:00:00,105.24,105.63,105.23,105.54,46403.0,97.8288,98.1914,97.8195,98.1077,46403.0
2020-06-25 12:30:00,105.55,105.82,105.38,105.6,78167.0,98.117,98.368,97.959,98.1635,78167.0
2020-06-25 13:00:00,105.57,105.78,105.5,105.69,65363.0,98.1356,98.3308,98.0705,98.2471,65363.0
2020-06-25 13:30:00,105.7,105.91,105.64,105.78,45124.0,98.2564,98.4516,98.2006,98.3308,45124.0
2020-06-25 14:00:00,105.79,106.03,105.61,105.78,48117.0,98.3401,98.5632,98.1728,98.3308,48117.0
2020-06-25 14:30:00,105.74,106.05,105.65,105.84,65689.0,98.2936,98.5818,98.2099,98.3866,65689.0
2020-06-25 15:00:00,105.84,106.88,105.74,106.77,101295.0,98.3866,99.3533,98.2936,99.2511,101295.0
2020-06-25 15:30:00,106.77,107.15,106.61,106.99,295012.0,99.2511,99.6043,99.1023,99.4556,295012.0
2020-06-26 09:30:00,106.45,107.49,106.38,107.34,91622.0,98.9536,99.9204,98.8885,99.7809,91622.0
2020-06-26 10:00:00,107.42,107.46,106.19,106.23,45212.0,99.8553,99.8925,98.7119,98.7491,45212.0
2020-06-26 10:30:00,106.38,106.48,105.77,105.94,39075.0,98.8885,98.9815,98.3215,98.4795,39075.0
2020-06-26 11:00:00,105.94,106.47,105.67,105.68,47364.0,98.4795,98.9722,98.2285,98.2378,47364.0
2020-06-26 11:30:00,105.7,105.98,105.44,105.98,43758.0,98.2564,98.5167,98.0147,98.5167,43758.0
2020-06-26 12:00:00,105.96,105.98,105.64,105.93,50220.0,98.4981,98.5167,98.2006,98.4702,50220.0
2020-06-26 12:30:00,105.87,106.06,105.67,106.03,73683.0,98.4145,98.5911,98.2285,98.5632,73683.0
2020-06-26 13:00:00,105.93,106.09,105.71,105.8,33654.0,98.4702,98.619,98.2657,98.3494,33654.0
2020-06-26 13:30:00,105.81,106.01,105.65,105.68,56860.0,98.3587,98.5446,98.2099,98.2378,56860.0
2020-06-26 14:00:00,105.66,105.74,105.27,105.39,80768.0,98.2192,98.2936,97.8567,97.9683,80768.0
2020-06-26 14:30:00,105.41,105.51,105.12,105.4,64832.0,97.9868,98.0798,97.7173,97.9775,64832.0
2020-06-26 15:00:00,105.39,105.55,104.88,105.21,86309.0,97.9683,98.117,97.4942,97.8009,86309.0
2020-06-26 15:30:00,105.19,105.53,104.56,104.75,381414.0,97.7823,98.0984,97.1967,97.3733,381414.0
2020-06-29 09:30:00,105.75,105.75,104.0,104.61,65736.0,98.3029,98.3029,96.6761,97.2432,65736.0
2020-06-29 10:00:00,104.64,104.92,104.51,104.58,21795.0,97.2711,97.5314,97.1502,97.2153,21795.0
2020-06-29 10:30:00,104.57,105.09,104.57,104.85,39564.0,97.206,97.6894,97.206,97.4663,39564.0
2020-06-29 11:00:00,104.86,105.24,104.85,105.19,50880.0,97.4756,97.8288,97.4663,97.7823,50880.0
2020-06-29 11:30:00,105.2,105.51,105.09,105.29,87225.0,97.7916,98.0798,97.6894,97.8753,87225.0
2020-06-29 12:00:00,105.32,105.53,105.25,105.49,21239.0,97.9032,98.0984,97.8381,98.0612,21239.0
2020-06-29 12:30:00,105.46,105.57,105.25,105.27,27189.0,98.0333,98.1356,97.8381,97.8567,27189.0
2020-06-29 13:00:00,105.28,105.45,105.28,105.41,49613.0,97.866,98.024,97.866,97.9868,49613.0
2020-06-29 13:30:00,105.41,105.55,105.2,105.23,80597.0,97.9868,98.117,97.7916,97.8195,80597.0
2020-06-29 14:00:00,105.25,105.36,105.02,105.04,28467.0,97.8381,97.9404,97.6243,97.6429,28467.0
2020-06-29 14:30:00,105.05,105.29,104.93,105.21,117640.0,97.6522,97.8753,97.5406,97.8009,117640.0
2020-06-29 15:00:00,105.23,105.33,105.09,105.29,121682.0,97.8195,97.9125,97.6894,97.8753,121682.0
2020-06-29 15:30:00,105.3,105.35,104.97,105.29,527625.0,97.8846,97.9311,97.5778,97.8753,527625.0
2020-06-30 09:30:00,105.34,105.96,104.72,105.76,82076.0,97.9218,98.4981,97.3454,98.3122,82076.0
2020-06-30 10:00:00,105.82,106.31,105.77,106.09,46108.0,98.368,98.8235,98.3215,98.619,46108.0
2020-06-30 10:30:00,106.14,106.45,106.0,106.2,50898.0,98.6654,98.9536,98.5353,98.7212,50898.0
2020-06-30 11:00:00,106.2,106.5,106.01,106.41,213751.0,98.7212,99.0001,98.5446,98.9164,213751.0
2020-06-30 11:30:00,106.42,106.48,106.17,106.21,72821.0,98.9257,98.9815,98.6933,98.7305,72821.0
2020-06-30 12:00:00,106.2,106.46,106.19,106.37,27917.0,98.7212,98.9629,98.7119,98.8792,27917.0
2020-06-30 12:30:00,106.37,106.48,106.25,106.28,99900.0,98.8792,98.9815,98.7677,98.7956,99900.0
2020-06-30 13:00:00,106.28,106.35,105.87,105.94,75973.0,98.7956,98.8606,98.4145,98.4795,75973.0
2020-06-30 13:30:00,105.92,106.14,105.75,106.1,26564.0,98.4609,98.6654,98.3029,98.6283,26564.0
2020-06-30 14:00:00,106.09,106.4,105.98,106.36,50826.0,98.619,98.9071,98.5167,98.8699,50826.0
2020-06-30 14:30:00,106.33,106.55,106.28,106.54,32474.0,98.8421,99.0466,98.7956,99.0373,32474.0
2020-06-30 15:00:00,106.55,106.62,106.28,106.57,41610.0,99.0466,99.1116,98.7956,99.0652,41610.0
2020-06-30 15:30:00,106.55,107.84,106.54,107.36,310267.0,99.0466,100.2457,99.0373,99.7995,310267.0
2020-07-01 09:30:00,107.49,107.77,107.04,107.32,62758.0,99.9204,100.1807,99.5021,99.7623,62758.0
2020-07-01 10:00:00,107.32,107.97,107.31,107.96,54371.0,99.7623,100.3666,99.753,100.3573,54371.0
2020-07-01 10:30:00,107.98,108.09,107.42,107.59,69266.0,100.3759,100.4781,99.8553,100.0133,69266.0
2020-07-01 11:00:00,107.61,107.74,106.9,106.9,49225.0,100.0319,100.1528,99.3719,99.3719,49225.0
2020-07-01 11:30:00,106.94,107.62,106.93,107.46,126141.0,99.4091,100.0412,99.3998,99.8925,126141.0
2020-07-01 12:00:00,107.44,107.79,107.42,107.79,36346.0,99.8739,100.1992,99.8553,100.1992,36346.0
2020-07-01 12:30:00,107.79,107.8,107.4,107.63,29949.0,100.1992,100.2085,99.8367,100.0505,29949.0
2020-07-01 13:00:00,107.64,107.74,107.53,107.74,53686.0,100.0598,100.1528,99.9576,100.1528,53686.0
2020-07-01 13:30:00,107.73,107.8,107.42,107.56,34148.0,100.1435,100.2085,99.8553,99.9854,34148.0
2020-07-01 14:00:00,107.56,107.78,107.52,107.63,33088.0,99.9854,100.1899,99.9483,100.0505,33088.0
2020-07-01 14:30:00,107.64,107.73,107.41,107.62,55612.0,100.0598,100.1435,99.846,100.0412,55612.0
2020-07-01 15:00:00,107.6,108.13,107.57,108.12,58121.0,100.0226,100.5153,99.9947,100.506,58121.0
2020-07-01 15:30:00,108.12,108.22,107.35,107.55,219519.0,100.506,100.599,99.7902,99.9761,219519.0
2020-07-02 09:30:00,108.88,109.05,108.53,109.05,75660.0,101.2125,101.3705,100.8871,101.3705,75660.0
2020-07-02 10:00:00,109.04,109.09,108.23,108.23,41328.0,101.3612,101.4077,100.6083,100.6083,41328.0
2020-07-02 10:30:00,108.23,108.42,107.79,107.84,39603.0,100.6083,100.7849,100.1992,100.2457,39603.0
2020-07-02 11:00:00,107.87,108.0,107.7,107.98,33277.0,100.2736,100.3945,100.1156,100.3759,33277.0
2020-07-02 11:30:00,107.99,108.13,107.93,108.06,24433.0,100.3852,100.5153,100.3294,100.4502,24433.0
2020-07-02 12:00:00,108.07,108.1,107.76,107.93,30028.0,100.4595,100.4874,100.1714,100.3294,30028.0
2020-07-02 12:30:00,107.91,107.98,107.74,107.98,29684.0,100.3108,100.3759,100.1528,100.3759,29684.0
2020-07-02 13:00:00,108.0,108.14,107.9,108.05,36028.0,100.3945,100.5246,100.3015,100.4409,36028.0
2020-07-02 13:30:00,108.05,108.3,107.94,108.13,39930.0,100.4409,100.6733,100.3387,100.5153,39930.0
2020-07-02 14:00:00,108.12,108.42,108.1,108.41,33465.0,100.506,100.7849,100.4874,100.7756,33465.0
2020-07-02 14:30:00,108.41,108.57,108.41,108.43,34948.0,100.7756,100.9243,100.7756,100.7942,34948.0
2020-07-02 15:00:00,108.41,108.47,108.15,108.2,48124.0,100.7756,100.8314,100.5339,100.5804,48124.0
2020-07-02 15:30:00,108.18,108.22,107.39,107.9,210027.0,100.5618,100.599,99.8274,100.3015,210027.0
2020-07-06 09:30:00,109.39,109.72,108.25,108.25,91107.0,101.6866,101.9933,100.6268,100.6268,91107.0
2020-07-06 10:00:00,108.27,108.56,107.99,108.12,67925.0,100.6454,100.915,100.3852,100.506,67925.0
2020-07-06 10:30:00,108.11,108.5,107.98,108.45,70764.0,100.4967,100.8592,100.3759,100.8128,70764.0
2020-07-06 11:00:00,108.47,108.53,108.39,108.48,46287.0,100.8314,100.8871,100.757,100.8407,46287.0
2020-07-06 11:30:00,108.46,108.46,108.2,108.29,31693.0,100.8221,100.8221,100.5804,100.664,31693.0
2020-07-06 12:00:00,108.27,108.39,108.05,108.13,31302.0,100.6454,100.757,100.4409,100.5153,31302.0
2020-07-06 12:30:00,108.13,108.3,107.96,108.01,23926.0,100.5153,100.6733,100.3573,100.4037,23926.0
2020-07-06 13:00:00,108.01,108.03,107.87,107.97,41545.0,100.4037,100.4223,100.2736,100.3666,41545.0
2020-07-06 13:30:00,107.99,108.04,107.88,107.97,27223.0,100.3852,100.4316,100.2829,100.3666,27223.0
2020-07-06 14:00:00,107.97,107.97,107.65,107.78,32681.0,100.3666,100.3666,100.0691,100.1899,32681.0
2020-07-06 14:30:00,107.77,107.88,107.57,107.57,29812.0,100.1807,100.2829,99.9947,99.9947,29812.0
2020-07-06 15:00:00,107.56,107.67,107.51,107.63,39304.0,99.9854,100.0877,99.939,100.0505,39304.0
2020-07-06 15:30:00,107.62,107.94,107.51,107.88,179922.0,100.0412,100.3387,99.939,100.2829,179922.0
2020-07-07 09:30:00,107.6,108.17,107.45,107.79,80143.0,100.0226,100.5525,99.8832,100.1992,80143.0
2020-07-07 10:00:00,107.82,108.02,107.7,107.86,129492.0,100.2271,100.413,100.1156,100.2643,129492.0
2020-07-07 10:30:00,107.87,107.91,107.7,107.85,62771.0,100.2736,100.3108,100.1156,100.255,62771.0
2020-07-07 11:00:00,107.8,108.29,107.78,108.26,50643.0,100.2085,100.664,100.1899,100.6361,50643.0
2020-07-07 11:30:00,108.3,108.3,108.07,108.14,50906.0,100.6733,100.6733,100.4595,100.5246,50906.0
2020-07-07 12:00:00,108.16,108.18,107.99,108.08,60732.0,100.5432,100.5618,100.3852,100.4688,60732.0
2020-07-07 12:30:00,108.06,108.1,107.91,107.97,29643.0,100.4502,100.4874,100.3108,100.3666,29643.0
2020-07-07 13:00:00,107.97,108.04,107.78,107.98,39649.0,100.3666,100.4316,100.1899,100.3759,39649.0
2020-07-07 13:30:00,107.94,108.02,107.82,107.94,26448.0,100.3387,100.413,100.2271,100.3387,26448.0
2020-07-07 14:00:00,107.92,107.94,107.78,107.79,28446.0,100.3201,100.3387,100.1899,100.1992,28446.0
2020-07-07 14:30:00,107.78,107.8,107.61,107.65,50174.0,100.1899,100.2085,100.0319,100.0691,50174.0
2020-07-07 15:00:00,107.62,107.67,107.46,107.49,66207.0,100.0412,100.0877,99.8925,99.9204,66207.0
2020-07-07 15:30:00,107.49,107.49,106.96,107.27,328063.0,99.9204,99.9204,99.4277,99.7159,328063.0
2020-07-08 09:30:00,107.52,108.18,107.1,108.03,84521.0,99.9483,100.5618,99.5578,100.4223,84521.0
2020-07-08 10:00:00,108.02,108.2,107.91,108.01,67522.0,100.413,100.5804,100.3108,100.4037,67522.0
2020-07-08 10:30:00,108.03,108.47,108.03,108.39,103671.0,100.4223,100.8314,100.4223,100.757,103671.0
2020-07-08 11:00:00,108.39,108.39,107.66,107.89,37465.0,100.757,100.757,100.0784,100.2922,37465.0
2020-07-08 11:30:00,107.89,108.13,107.79,107.79,39515.0,100.2922,100.5153,100.1992,100.1992,39515.0
2020-07-08 12:00:00,107.8,107.81,107.39,107.55,67138.0,100.2085,100.2178,99.8274,99.9761,67138.0
2020-07-08 12:30:00,107.56,107.6,107.23,107.38,40210.0,99.9854,100.0226,99.6787,99.8181,40210.0
2020-07-08 13:00:00,107.41,107.55,107.31,107.51,114942.0,99.846,99.9761,99.753,99.939,114942.0
2020-07-08 13:30:00,107.52,107.9,107.51,107.87,162386.0,99.9483,100.3015,99.939,100.2736,162386.0
2020-07-08 14:00:00,107.86,108.25,107.79,108.19,43071.0,100.2643,100.6268,100.1992,100.5711,43071.0
2020-07-08 14:30:00,108.2,108.29,108.0,108.29,46594.0,100.5804,100.664,100.3945,100.664,46594.0
2020-07-08 15:00:00,108.29,108.74,108.2,108.62,61879.0,100.664,101.0823,100.5804,100.9708,61879.0
2020-07-08 15:30:00,108.62,109.12,108.62,109.12,210184.0,100.9708,101.4356,100.9708,101.4356,210184.0
2020-07-09 09:30:00,109.17,109.26,108.31,108.85,42126.0,101.4821,101.5657,100.6826,101.1846,42126.0
2020-07-09 10:00:00,108.94,109.04,108.32,108.47,35745.0,101.2683,101.3612,100.6919,100.8314,35745.0
2020-07-09 10:30:00,108.6,108.6,107.31,107.41,31610.0,100.9522,100.9522,99.753,99.846,31610.0
2020-07-09 11:00:00,107.43,107.51,106.83,107.11,39931.0,99.8646,99.939,99.3068,99.5671,39931.0
2020-07-09 11:30:00,107.09,107.5,106.99,107.45,36304.0,99.5485,99.9297,99.4556,99.8832,36304.0
2020-07-09 12:00:00,107.42,107.62,107.28,107.38,45046.0,99.8553,100.0412,99.7252,99.8181,45046.0
2020-07-09 12:30:00,107.36,107.41,107.22,107.28,31987.0,99.7995,99.846,99.6694,99.7252,31987.0
2020-07-09 13:00:00,107.3,107.44,107.19,107.43,30436.0,99.7437,99.8739,99.6415,99.8646,30436.0
2020-07-09 13:30:00,107.44,107.76,107.43,107.72,18451.0,99.8739,100.1714,99.8646,100.1342,18451.0
2020-07-09 14:00:00,107.7,108.26,107.64,108.25,17215.0,100.1156,100.6361,100.0598,100.6268,17215.0
2020-07-09 14:30:00,108.24,108.38,108.12,108.27,25269.0,100.6176,100.7477,100.506,100.6454,25269.0
2020-07-09 15:00:00,108.26,108.42,107.98,108.05,39468.0,100.6361,100.7849,100.3759,100.4409,39468.0
2020-07-09 15:30:00,108.04,108.47,107.8,108.23,120527.0,100.4316,100.8314,100.2085,100.6083,120527.0
2020-07-10 09:30:00,108.58,108.87,107.91,108.33,48934.0,100.9336,101.2032,100.3108,100.7012,48934.0
2020-07-10 10:00:00,108.24,108.68,107.89,108.62,41356.0,100.6176,101.0266,100.2922,100.9708,41356.0
2020-07-10 10:30:00,108.62,108.83,108.36,108.6,43167.0,100.9708,101.166,100.7291,100.9522,43167.0
2020-07-10 11:00:00,108.59,108.65,108.38,108.53,26676.0,100.9429,100.9987,100.7477,100.8871,26676.0
2020-07-10 11:30:00,108.5,108.88,108.41,108.74,19715.0,100.8592,101.2125,100.7756,101.0823,19715.0
2020-07-10 12:00:00,108.65,108.92,108.44,108.45,22062.0,100.9987,101.2497,100.8035,100.8128,22062.0
2020-07-10 12:30:00,108.43,108.72,108.43,108.71,27442.0,100.7942,101.0637,100.7942,101.0545,27442.0
2020-07-10 13:00:00,108.68,108.92,108.63,108.92,24285.0,101.0266,101.2497,100.9801,101.2497,24285.0
2020-07-10 13:30:00,108.92,109.35,108.9,109.34,50525.0,101.2497,101.6494,101.2311,101.6401,50525.0
2020-07-10 14:00:00,109.31,109.48,109.11,109.2,47591.0,101.6122,101.7702,101.4263,101.5099,47591.0
2020-07-10 14:30:00,109.2,109.42,109.19,109.32,48144.0,101.5099,101.7145,101.5007,101.6215,48144.0
2020-07-10 15:00:00,109.31,109.51,109.23,109.42,64726.0,101.6122,101.7981,101.5378,101.7145,64726.0
2020-07-10 15:30:00,109.41,109.65,109.17,109.48,130762.0,101.7052,101.9283,101.4821,101.7702,130762.0
2020-07-13 09:30:00,109.78,109.89,109.43,109.48,51533.0,102.0491,102.1514,101.7238,101.7702,51533.0
2020-07-13 10:00:00,109.42,110.05,109.3,109.99,63021.0,101.7145,102.3001,101.6029,102.2443,63021.0
2020-07-13 10:30:00,110.0,110.06,109.5,109.89,38294.0,102.2536,102.3094,101.7888,102.1514,38294.0
2020-07-13 11:00:00,109.89,110.38,109.83,110.31,36680.0,102.1514,102.6068,102.0956,102.5418,36680.0
2020-07-13 11:30:00,110.31,110.49,110.18,110.19,31666.0,102.5418,102.7091,102.4209,102.4302,31666.0
2020-07-13 12:00:00,110.2,110.37,110.18,110.29,23869.0,102.4395,102.5976,102.4209,102.5232,23869.0
2020-07-13 12:30:00,110.31,110.31,110.03,110.17,31681.0,102.5418,102.5418,102.2815,102.4116,31681.0
2020-07-13 13:00:00,110.17,110.47,110.13,110.3,29198.0,102.4116,102.6905,102.3745,102.5325,29198.0
2020-07-13 13:30:00,110.31,110.59,110.29,110.44,28408.0,102.5418,102.8021,102.5232,102.6626,28408.0
2020-07-13 14:00:00,110.42,110.46,109.92,109.99,85032.0,102.644,102.6812,102.1792,102.2443,85032.0
2020-07-13 14:30:00,110.02,110.03,109.73,109.95,47887.0,102.2722,102.2815,102.0026,102.2071,47887.0
2020-07-13 15:00:00,109.97,110.01,109.31,109.32,71623.0,102.2257,102.2629,101.6122,101.6215,71623.0
2020-07-13 15:30:00,109.34,109.38,108.25,108.76,334054.0,101.6401,101.6773,100.6268,101.1009,334054.0
2020-07-14 09:30:00,108.78,109.84,108.52,109.61,59847.0,101.1195,102.1049,100.8778,101.8911,59847.0
2020-07-14 10:00:00,109.53,109.62,109.04,109.2,48284.0,101.8167,101.9004,101.3612,101.5099,48284.0
2020-07-14 10:30:00,109.27,109.75,109.25,109.34,25672.0,101.575,102.0212,101.5564,101.6401,25672.0
2020-07-14 11:00:00,109.35,109.75,109.16,109.47,31434.0,101.6494,102.0212,101.4728,101.7609,31434.0
2020-07-14 11:30:00,109.4,109.75,109.37,109.39,22027.0,101.6959,102.0212,101.668,101.6866,22027.0
2020-07-14 12:00:00,109.43,109.59,109.31,109.39,21859.0,101.7238,101.8725,101.6122,101.6866,21859.0
2020-07-14 12:30:00,109.43,109.54,109.25,109.28,11962.0,101.7238,101.826,101.5564,101.5843,11962.0
2020-07-14 13:00:00,109.22,109.27,109.1,109.13,35062.0,101.5285,101.575,101.417,101.4449,35062.0
2020-07-14 13:30:00,109.11,109.54,109.06,109.2,43113.0,101.4263,101.826,101.3798,101.5099,43113.0
2020-07-14 14:00:00,109.21,109.84,109.12,109.64,32319.0,101.5192,102.1049,101.4356,101.919,32319.0
2020-07-14 14:30:00,109.67,109.77,109.43,109.77,35129.0,101.9468,102.0398,101.7238,102.0398,35129.0
2020-07-14 15:00:00,109.77,109.84,109.32,109.61,51229.0,102.0398,102.1049,101.6215,101.8911,51229.0
2020-07-14 15:30:00,109.62,110.35,109.61,110.24,141124.0,101.9004,102.579,101.8911,102.4767,141124.0
2020-07-15 09:30:00,111.67,111.87,110.45,111.16,47699.0,103.806,103.9919,102.6719,103.3319,47699.0
2020-07-15 10:00:00,111.12,111.53,110.6,111.52,25765.0,103.2947,103.6759,102.8114,103.6666,25765.0
2020-07-15 10:30:00,111.46,111.53,110.86,110.92,41515.0,103.6108,103.6759,103.053,103.1088,41515.0
2020-07-15 11:00:00,110.94,110.97,110.51,110.86,54359.0,103.1274,103.1553,102.7277,103.053,54359.0
2020-07-15 11:30:00,110.89,110.99,110.6,110.75,32718.0,103.0809,103.1739,102.8114,102.9508,32718.0
2020-07-15 12:00:00,110.73,111.15,110.55,111.15,31961.0,102.9322,103.3226,102.7649,103.3226,31961.0
2020-07-15 12:30:00,111.12,111.47,110.89,111.47,24353.0,103.2947,103.6201,103.0809,103.6201,24353.0
2020-07-15 13:00:00,111.48,111.81,111.45,111.64,36010.0,103.6294,103.9361,103.6015,103.7781,36010.0
2020-07-15 13:30:00,111.62,112.02,111.52,111.6,57042.0,103.7595,104.1314,103.6666,103.7409,57042.0
2020-07-15 14:00:00,111.54,111.84,111.47,111.55,27201.0,103.6852,103.964,103.6201,103.6945,27201.0
2020-07-15 14:30:00,111.57,111.61,111.27,111.29,27808.0,103.713,103.7502,103.4342,103.4528,27808.0
2020-07-15 15:00:00,111.28,111.44,111.1,111.38,47752.0,103.4435,103.5922,103.2761,103.5364,47752.0
2020-07-15 15:30:00,111.4,111.98,111.39,111.59,178909.0,103.555,104.0942,103.5457,103.7316,178909.0
2020-07-16 09:30:00,111.42,112.0,111.14,111.57,36431.0,103.5736,104.1128,103.3133,103.713,36431.0
2020-07-16 10:00:00,111.66,111.96,111.57,111.88,23496.0,103.7967,104.0756,103.713,104.0012,23496.0
2020-07-16 10:30:00,111.87,112.13,111.81,111.92,26355.0,103.9919,104.2336,103.9361,104.0384,26355.0
2020-07-16 11:00:00,111.95,112.04,111.66,111.68,33554.0,104.0663,104.1499,103.7967,103.8153,33554.0
2020-07-16 11:30:00,111.65,111.74,111.51,111.52,22673.0,103.7874,103.8711,103.6573,103.6666,22673.0
2020-07-16 12:00:00,111.46,111.6,111.32,111.59,28014.0,103.6108,103.7409,103.4807,103.7316,28014.0
2020-07-16 12:30:00,111.59,111.97,111.59,111.82,25281.0,103.7316,104.0849,103.7316,103.9454,25281.0
2020-07-16 13:00:00,111.87,112.22,111.87,112.13,21615.0,103.9919,104.3173,103.9919,104.2336,21615.0
2020-07-16 13:30:00,112.11,112.11,111.83,111.89,19602.0,104.215,104.215,103.9547,104.0105,19602.0
2020-07-16 14:00:00,111.91,112.1,111.8,112.09,45759.0,104.0291,104.2057,103.9269,104.1964,45759.0
2020-07-16 14:30:00,112.1,112.15,111.63,111.67,38184.0,104.2057,104.2522,103.7688,103.806,38184.0
2020-07-16 15:00:00,111.74,111.85,111.66,111.83,54040.0,103.8711,103.9733,103.7967,103.9547,54040.0
2020-07-16 15:30:00,111.82,111.99,111.62,111.82,135488.0,103.9454,104.1035,103.7595,103.9454,135488.0
2020-07-17 09:30:00,112.51,112.51,111.83,112.1,153260.0,104.5869,104.5869,103.9547,104.2057,153260.0
2020-07-17 10:00:00,112.04,112.44,111.91,112.17,51326.0,104.1499,104.5218,104.0291,104.2708,51326.0
2020-07-17 10:30:00,112.15,112.61,112.08,112.44,31340.0,104.2522,104.6798,104.1871,104.5218,31340.0
2020-07-17 11:00:00,112.45,112.7,112.42,112.7,33981.0,104.5311,104.7635,104.5032,104.7635,33981.0
2020-07-17 11:30:00,112.73,113.05,112.64,112.99,47296.0,104.7914,105.0888,104.7077,105.033,47296.0
2020-07-17 12:00:00,112.98,113.35,112.98,113.17,42550.0,105.0238,105.3677,105.0238,105.2004,42550.0
2020-07-17 12:30:00,113.19,113.35,113.13,113.22,40474.0,105.219,105.3677,105.1632,105.2469,40474.0
2020-07-17 13:00:00,113.23,113.44,113.17,113.41,40962.0,105.2561,105.4514,105.2004,105.4235,40962.0
2020-07-17 13:30:00,113.42,113.47,113.04,113.12,25746.0,105.4328,105.4792,105.0795,105.1539,25746.0
2020-07-17 14:00:00,113.12,113.41,113.11,113.41,38578.0,105.1539,105.4235,105.1446,105.4235,38578.0
2020-07-17 14:30:00,113.4,113.49,113.27,113.44,29486.0,105.4142,105.4978,105.2933,105.4514,29486.0
2020-07-17 15:00:00,113.42,113.6,113.31,113.55,66755.0,105.4328,105.6001,105.3305,105.5536,66755.0
2020-07-17 15:30:00,113.55,113.85,113.36,113.7,219744.0,105.5536,105.8325,105.377,105.693,219744.0
2020-07-20 09:30:00,113.46,113.6,112.92,113.18,60451.0,105.47,105.6001,104.968,105.2097,60451.0
2020-07-20 10:00:00,113.19,113.51,113.06,113.16,51130.0,105.219,105.5164,105.0981,105.1911,51130.0
2020-07-20 10:30:00,113.22,113.91,113.17,113.46,76300.0,105.2469,105.8883,105.2004,105.47,76300.0
2020-07-20 11:00:00,113.45,113.56,113.33,113.38,39193.0,105.4607,105.5629,105.3491,105.3956,39193.0
2020-07-20 11:30:00,113.36,113.39,113.14,113.28,28693.0,105.377,105.4049,105.1725,105.3026,28693.0
2020-07-20 12:00:00,113.24,113.42,113.08,113.32,16319.0,105.2654,105.4328,105.1167,105.3398,16319.0
2020-07-20 12:30:00,113.36,113.45,113.21,113.4,20752.0,105.377,105.4607,105.2376,105.4142,20752.0
2020-07-20 13:00:00,113.4,113.4,113.21,113.28,31914.0,105.4142,105.4142,105.2376,105.3026,31914.0
2020-07-20 13:30:00,113.25,113.46,113.12,113.35,17642.0,105.2747,105.47,105.1539,105.3677,17642.0
2020-07-20 14:00:00,113.31,113.32,113.18,113.31,20541.0,105.3305,105.3398,105.2097,105.3305,20541.0
2020-07-20 14:30:00,113.32,113.47,113.29,113.3,45589.0,105.3398,105.4792,105.3119,105.3212,45589.0
2020-07-20 15:00:00,113.31,113.56,113.13,113.56,26558.0,105.3305,105.5629,105.1632,105.5629,26558.0
2020-07-20 15:30:00,113.55,113.73,113.48,113.48,83739.0,105.5536,105.7209,105.4885,105.4885,83739.0
2020-07-21 09:30:00,114.62,114.63,113.96,114.07,58403.0,106.5483,106.5576,105.9347,106.037,58403.0
2020-07-21 10:00:00,114.01,114.1,113.65,114.05,31719.0,105.9812,106.0649,105.6466,106.0184,31719.0
2020-07-21 10:30:00,114.05,114.79,113.98,114.79,83802.0,106.0184,106.7063,105.9533,106.7063,83802.0
2020-07-21 11:00:00,114.8,114.88,114.41,114.6,35022.0,106.7156,106.79,106.353,106.5297,35022.0
2020-07-21 11:30:00,114.61,114.73,114.39,114.53,29722.0,106.539,106.6505,106.3345,106.4646,29722.0
2020-07-21 12:00:00,114.55,114.58,114.42,114.52,23804.0,106.4832,106.5111,106.3623,106.4553,23804.0
2020-07-21 12:30:00,114.56,114.68,114.5,114.58,19317.0,106.4925,106.604,106.4367,106.5111,19317.0
2020-07-21 13:00:00,114.6,114.87,114.6,114.86,24829.0,106.5297,106.7807,106.5297,106.7714,24829.0
2020-07-21 13:30:00,114.84,114.89,114.72,114.74,21209.0,106.7528,106.7992,106.6412,106.6598,21209.0
2020-07-21 14:00:00,114.73,114.76,114.55,114.57,17410.0,106.6505,106.6784,106.4832,106.5018,17410.0
2020-07-21 14:30:00,114.57,114.57,114.26,114.26,19002.0,106.5018,106.5018,106.2136,106.2136,19002.0
2020-07-21 15:00:00,114.26,114.33,114.05,114.08,25307.0,106.2136,106.2787,106.0184,106.0463,25307.0
2020-07-21 15:30:00,114.13,114.48,113.84,114.4,199428.0,106.0928,106.4181,105.8232,106.3438,199428.0
2020-07-22 09:30:00,113.76,114.85,113.76,114.85,81625.0,105.7488,106.7621,105.7488,106.7621,81625.0
2020-07-22 10:00:00,114.81,114.87,114.49,114.75,50087.0,106.7249,106.7807,106.4274,106.6691,50087.0
2020-07-22 10:30:00,114.75,114.95,114.69,114.91,42802.0,106.6691,106.855,106.6133,106.8178,42802.0
2020-07-22 11:00:00,114.92,114.96,114.72,114.87,46996.0,106.8271,106.8643,106.6412,106.7807,46996.0
2020-07-22 11:30:00,114.83,114.98,114.8,114.92,48767.0,106.7435,106.8829,106.7156,106.8271,48767.0
2020-07-22 12:00:00,114.9,115.1,114.87,115.01,54145.0,106.8085,106.9945,106.7807,106.9108,54145.0
2020-07-22 12:30:00,114.99,115.27,114.94,115.27,57896.0,106.8922,107.1525,106.8457,107.1525,57896.0
2020-07-22 13:00:00,115.29,115.38,115.23,115.36,28332.0,107.1711,107.2547,107.1153,107.2361,28332.0
2020-07-22 13:30:00,115.34,115.34,114.91,114.92,119931.0,107.2176,107.2176,106.8178,106.8271,119931.0
2020-07-22 14:00:00,114.93,115.12,114.93,115.07,26332.0,106.8364,107.0131,106.8364,106.9666,26332.0
2020-07-22 14:30:00,115.07,115.16,115.02,115.08,31257.0,106.9666,107.0502,106.9201,106.9759,31257.0
2020-07-22 15:00:00,115.07,115.31,115.04,115.26,38533.0,106.9666,107.1897,106.9387,107.1432,38533.0
2020-07-22 15:30:00,115.28,115.61,115.19,115.51,144674.0,107.1618,107.4685,107.0781,107.3756,144674.0
2020-07-23 09:30:00,115.58,116.28,115.58,115.92,43105.0,107.4407,108.0914,107.4407,107.7567,43105.0
2020-07-23 10:00:00,115.94,116.1,115.78,115.99,27073.0,107.7753,107.924,107.6266,107.8218,27073.0
2020-07-23 10:30:00,115.97,116.44,115.96,116.18,30815.0,107.8032,108.2401,107.7939,107.9984,30815.0
2020-07-23 11:00:00,116.22,116.39,116.03,116.35,41636.0,108.0356,108.1936,107.859,108.1564,41636.0
2020-07-23 11:30:00,116.37,116.56,116.29,116.4,122916.0,108.175,108.3516,108.1007,108.2029,122916.0
2020-07-23 12:00:00,116.43,116.52,116.11,116.23,72208.0,108.2308,108.3145,107.9333,108.0449,72208.0
2020-07-23 12:30:00,116.25,116.27,115.87,115.92,42222.0,108.0635,108.0821,107.7102,107.7567,42222.0
2020-07-23 13:00:00,115.97,116.45,115.94,116.05,57911.0,107.8032,108.2494,107.7753,107.8776,57911.0
2020-07-23 13:30:00,116.03,116.11,115.53,115.64,79806.0,107.859,107.9333,107.3942,107.4964,79806.0
2020-07-23 14:00:00,115.63,115.63,114.96,115.22,50485.0,107.4871,107.4871,106.8643,107.106,50485.0
2020-07-23 14:30:00,115.2,115.45,115.08,115.28,50082.0,107.0874,107.3198,106.9759,107.1618,50082.0
2020-07-23 15:00:00,115.3,115.39,115.02,115.09,34937.0,107.1804,107.264,106.9201,106.9852,34937.0
2020-07-23 15:30:00,115.1,115.34,114.75,115.28,134767.0,106.9945,107.2176,106.6691,107.1618,134767.0
2020-07-24 09:30:00,114.78,115.07,114.35,114.76,67039.0,107.1299,107.4005,106.7285,107.1112,67039.0
2020-07-24 10:00:00,114.76,114.98,114.38,114.75,56651.0,107.1112,107.3165,106.7565,107.1019,56651.0
2020-07-24 10:30:00,114.66,114.83,114.55,114.81,41141.0,107.0178,107.1765,106.9152,107.1579,41141.0
2020-07-24 11:00:00,114.81,114.87,114.51,114.64,30554.0,107.1579,107.2139,106.8778,106.9992,30554.0
2020-07-24 11:30:00,114.64,114.68,114.42,114.5,24597.0,106.9992,107.0365,106.7938,106.8685,24597.0
2020-07-24 12:00:00,114.58,114.58,114.35,114.43,17843.0,106.9432,106.9432,106.7285,106.8032,17843.0
2020-07-24 12:30:00,114.48,114.55,114.31,114.36,33903.0,106.8498,106.9152,106.6912,106.7378,33903.0
2020-07-24 13:00:00,114.37,114.44,114.21,114.43,19420.0,106.7472,106.8125,106.5978,106.8032,19420.0
2020-07-24 13:30:00,114.44,114.51,114.35,114.4,15951.0,106.8125,106.8778,106.7285,106.7752,15951.0
2020-07-24 14:00:00,114.4,114.56,114.33,114.52,26480.0,106.7752,106.9245,106.7098,106.8872,26480.0
2020-07-24 14:30:00,114.54,114.56,114.35,114.4,17776.0,106.9058,106.9245,106.7285,106.7752,17776.0
2020-07-24 15:00:00,114.39,114.54,114.23,114.28,38496.0,106.7658,106.9058,106.6165,106.6632,38496.0
2020-07-24 15:30:00,114.3,114.63,114.13,114.61,105735.0,106.6818,106.9898,106.5232,106.9712,105735.0
2020-07-27 09:30:00,114.6,114.6,113.22,113.98,101818.0,106.9618,106.9618,105.6738,106.3832,101818.0
2020-07-27 10:00:00,113.92,114.7,113.82,114.62,81106.0,106.3272,107.0552,106.2338,106.9805,81106.0
2020-07-27 10:30:00,114.59,114.73,114.46,114.54,46129.0,106.9525,107.0832,106.8312,106.9058,46129.0
2020-07-27 11:00:00,114.56,114.87,114.53,114.58,35754.0,106.9245,107.2139,106.8965,106.9432,35754.0
2020-07-27 11:30:00,114.58,114.7,114.41,114.55,28575.0,106.9432,107.0552,106.7845,106.9152,28575.0
2020-07-27 12:00:00,114.57,114.6,114.37,114.47,36370.0,106.9338,106.9618,106.7472,106.8405,36370.0
2020-07-27 12:30:00,114.46,114.56,114.38,114.52,22134.0,106.8312,106.9245,106.7565,106.8872,22134.0
2020-07-27 13:00:00,114.51,114.6,114.45,114.48,18984.0,106.8778,106.9618,106.8218,106.8498,18984.0
2020-07-27 13:30:00,114.51,114.51,114.3,114.42,33656.0,106.8778,106.8778,106.6818,106.7938,33656.0
2020-07-27 14:00:00,114.41,114.46,114.33,114.39,32916.0,106.7845,106.8312,106.7098,106.7658,32916.0
2020-07-27 14:30:00,114.39,114.47,114.21,114.31,47636.0,106.7658,106.8405,106.5978,106.6912,47636.0
2020-07-27 15:00:00,114.32,114.57,114.28,114.52,61028.0,106.7005,106.9338,106.6632,106.8872,61028.0
2020-07-27 15:30:00,114.53,114.82,114.49,114.63,154700.0,106.8965,107.1672,106.8592,106.9898,154700.0
2020-07-28 09:30:00,114.49,114.98,113.73,114.04,65497.0,106.8592,107.3165,106.1498,106.4392,65497.0
2020-07-28 10:00:00,114.09,114.18,113.84,114.17,52214.0,106.4858,106.5698,106.2525,106.5605,52214.0
2020-07-28 10:30:00,114.18,114.3,113.99,114.05,57175.0,106.5698,106.6818,106.3925,106.4485,57175.0
2020-07-28 11:00:00,114.07,114.16,113.88,114.03,46985.0,106.4672,106.5512,106.2898,106.4298,46985.0
2020-07-28 11:30:00,114.03,114.36,114.03,114.11,55604.0,106.4298,106.7378,106.4298,106.5045,55604.0
2020-07-28 12:00:00,114.09,114.15,113.95,114.05,35127.0,106.4858,106.5418,106.3552,106.4485,35127.0
2020-07-28 12:30:00,114.06,114.2,113.97,114.16,41676.0,106.4578,106.5885,106.3738,106.5512,41676.0
2020-07-28 13:00:00,114.16,114.45,114.1,114.31,41096.0,106.5512,106.8218,106.4952,106.6912,41096.0
2020-07-28 13:30:00,114.31,114.49,114.31,114.47,62469.0,106.6912,106.8592,106.6912,106.8405,62469.0
2020-07-28 14:00:00,114.47,114.55,114.35,114.54,55412.0,106.8405,106.9152,106.7285,106.9058,55412.0
2020-07-28 14:30:00,114.54,114.61,114.44,114.51,52797.0,106.9058,106.9712,106.8125,106.8778,52797.0
2020-07-28 15:00:00,114.51,114.54,114.34,114.38,42027.0,106.8778,106.9058,106.7192,106.7565,42027.0
2020-07-28 15:30:00,114.36,114.48,114.04,114.22,144564.0,106.7378,106.8498,106.4392,106.6072,144564.0
2020-07-29 09:30:00,114.01,114.36,113.15,113.32,83366.0,106.4112,106.7378,105.6085,105.7672,83366.0
2020-07-29 10:00:00,113.34,113.88,113.34,113.82,80608.0,105.7858,106.2898,105.7858,106.2338,80608.0
2020-07-29 10:30:00,113.82,114.19,113.75,114.14,47084.0,106.2338,106.5792,106.1685,106.5325,47084.0
2020-07-29 11:00:00,114.13,114.41,114.02,114.31,36510.0,106.5232,106.7845,106.4205,106.6912,36510.0
2020-07-29 11:30:00,114.34,114.51,114.08,114.48,37605.0,106.7192,106.8778,106.4765,106.8498,37605.0
2020-07-29 12:00:00,114.47,114.72,114.27,114.67,38790.0,106.8405,107.0739,106.6538,107.0272,38790.0
2020-07-29 12:30:00,114.66,114.97,114.62,114.95,42915.0,107.0178,107.3072,106.9805,107.2885,42915.0
2020-07-29 13:00:00,114.94,115.07,114.78,114.79,40539.0,107.2792,107.4005,107.1299,107.1392,40539.0
2020-07-29 13:30:00,114.78,114.84,114.6,114.76,46530.0,107.1299,107.1859,106.9618,107.1112,46530.0
2020-07-29 14:00:00,114.81,114.93,114.71,114.87,37154.0,107.1579,107.2699,107.0645,107.2139,37154.0
2020-07-29 14:30:00,114.88,115.23,114.88,115.0,43098.0,107.2232,107.5499,107.2232,107.3352,43098.0
2020-07-29 15:00:00,115.0,115.54,114.86,115.32,59203.0,107.3352,107.8392,107.2045,107.6339,59203.0
2020-07-29 15:30:00,115.32,115.54,115.17,115.51,208581.0,107.6339,107.8392,107.4939,107.8112,208581.0
2020-07-30 09:30:00,114.22,115.88,113.2,113.77,143011.0,106.6072,108.1565,105.6552,106.1872,143011.0
2020-07-30 10:00:00,113.75,115.58,113.74,115.13,119946.0,106.1685,107.8765,106.1592,107.4565,119946.0
2020-07-30 10:30:00,115.22,116.17,115.21,116.07,105406.0,107.5405,108.4272,107.5312,108.3339,105406.0
2020-07-30 11:00:00,116.07,117.01,116.07,116.78,100158.0,108.3339,109.2112,108.3339,108.9966,100158.0
2020-07-30 11:30:00,116.8,117.05,116.46,116.71,56573.0,109.0152,109.2486,108.6979,108.9312,56573.0
2020-07-30 12:00:00,116.73,116.81,115.81,115.93,61204.0,108.9499,109.0246,108.0912,108.2032,61204.0
2020-07-30 12:30:00,115.93,116.52,115.91,116.27,50072.0,108.2032,108.7539,108.1845,108.5205,50072.0
2020-07-30 13:00:00,116.28,116.81,116.24,116.29,43744.0,108.5299,109.0246,108.4925,108.5392,43744.0
2020-07-30 13:30:00,116.27,116.84,116.17,116.7,53237.0,108.5205,109.0526,108.4272,108.9219,53237.0
2020-07-30 14:00:00,116.69,116.78,116.25,116.36,41052.0,108.9125,108.9966,108.5019,108.6045,41052.0
2020-07-30 14:30:00,116.36,116.66,116.33,116.59,44990.0,108.6045,108.8845,108.5765,108.8192,44990.0
2020-07-30 15:00:00,116.61,116.81,116.39,116.8,67537.0,108.8379,109.0246,108.6325,109.0152,67537.0
2020-07-30 15:30:00,116.81,116.9,116.51,116.74,218134.0,109.0246,109.1086,108.7445,108.9592,218134.0
2020-07-31 09:30:00,118.0,118.0,116.19,116.19,93428.0,110.1352,110.1352,108.4459,108.4459,93428.0
2020-07-31 10:00:00,116.17,116.8,115.9,116.44,134468.0,108.4272,109.0152,108.1752,108.6792,134468.0
2020-07-31 10:30:00,116.39,116.41,115.49,115.94,60158.0,108.6325,108.6512,107.7925,108.2125,60158.0
2020-07-31 11:00:00,116.01,116.39,115.79,116.14,93632.0,108.2779,108.6325,108.0725,108.3992,93632.0
2020-07-31 11:30:00,116.17,116.41,115.92,116.32,38439.0,108.4272,108.6512,108.1939,108.5672,38439.0
2020-07-31 12:00:00,116.3,116.4,115.98,116.38,37078.0,108.5485,108.6419,108.2499,108.6232,37078.0
2020-07-31 12:30:00,116.39,116.4,115.83,115.97,39037.0,108.6325,108.6419,108.1099,108.2405,39037.0
2020-07-31 13:00:00,115.93,116.07,115.67,116.0,36423.0,108.2032,108.3339,107.9605,108.2685,36423.0
2020-07-31 13:30:00,115.97,116.02,115.65,115.86,45687.0,108.2405,108.2872,107.9419,108.1379,45687.0
2020-07-31 14:00:00,115.87,116.04,115.84,116.0,43218.0,108.1472,108.3059,108.1192,108.2685,43218.0
2020-07-31 14:30:00,116.01,116.25,115.87,116.05,115051.0,108.2779,108.5019,108.1472,108.3152,115051.0
2020-07-31 15:00:00,116.07,116.4,116.0,116.16,182172.0,108.3339,108.6419,108.2685,108.4179,182172.0
2020-07-31 15:30:00,116.16,116.67,115.96,116.54,260800.0,108.4179,108.8939,108.2312,108.7725,260800.0
2020-08-03 09:30:00,116.53,117.03,116.17,117.03,81450.0,108.7632,109.2299,108.4272,109.2299,81450.0
2020-08-03 10:00:00,117.15,117.33,116.78,117.12,50775.0,109.3419,109.5099,108.9966,109.3139,50775.0
2020-08-03 10:30:00,117.08,117.27,116.83,116.96,45213.0,109.2766,109.4539,109.0432,109.1646,45213.0
2020-08-03 11:00:00,117.03,117.08,116.38,116.47,53919.0,109.2299,109.2766,108.6232,108.7072,53919.0
2020-08-03 11:30:00,116.46,116.61,116.25,116.27,36866.0,108.6979,108.8379,108.5019,108.5205,36866.0
2020-08-03 12:00:00,116.27,116.36,115.91,115.98,43406.0,108.5205,108.6045,108.1845,108.2499,43406.0
2020-08-03 12:30:00,115.99,116.25,115.98,116.01,38445.0,108.2592,108.5019,108.2499,108.2779,38445.0
2020-08-03 13:00:00,116.02,116.14,115.97,116.04,31791.0,108.2872,108.3992,108.2405,108.3059,31791.0
2020-08-03 13:30:00,115.99,116.12,115.89,116.09,28502.0,108.2592,108.3805,108.1659,108.3525,28502.0
2020-08-03 14:00:00,116.11,116.15,115.84,115.86,31729.0,108.3712,108.4085,108.1192,108.1379,31729.0
2020-08-03 14:30:00,115.86,115.94,115.68,115.8,34919.0,108.1379,108.2125,107.9699,108.0819,34919.0
2020-08-03 15:00:00,115.84,116.16,115.78,115.9,107495.0,108.1192,108.4179,108.0632,108.1752,107495.0
2020-08-03 15:30:00,115.89,116.18,115.77,115.81,300876.0,108.1659,108.4365,108.0539,108.0912,300876.0
2020-08-04 09:30:00,115.85,116.79,115.64,116.68,69987.0,108.1285,109.0059,107.9325,108.9032,69987.0
2020-08-04 10:00:00,116.68,116.94,116.59,116.73,79233.0,108.9032,109.1459,108.8192,108.9499,79233.0
2020-08-04 10:30:00,116.75,117.37,116.46,117.32,67391.0,108.9685,109.5472,108.6979,109.5006,67391.0
2020-08-04 11:00:00,117.32,117.55,117.18,117.46,68278.0,109.5006,109.7152,109.3699,109.6312,68278.0
2020-08-04 11:30:00,117.44,117.5,117.22,117.48,42137.0,109.6126,109.6686,109.4072,109.6499,42137.0
2020-08-04 12:00:00,117.49,117.62,117.26,117.36,64462.0,109.6592,109.7806,109.4446,109.5379,64462.0
2020-08-04 12:30:00,117.35,117.36,117.01,117.02,54586.0,109.5286,109.5379,109.2112,109.2206,54586.0
2020-08-04 13:00:00,117.02,117.36,116.79,116.99,116263.0,109.2206,109.5379,109.0059,109.1926,116263.0
2020-08-04 13:30:00,116.97,117.08,116.66,117.06,92677.0,109.1739,109.2766,108.8845,109.2579,92677.0
2020-08-04 14:00:00,117.05,117.05,116.79,116.81,48641.0,109.2486,109.2486,109.0059,109.0246,48641.0
2020-08-04 14:30:00,116.8,117.04,116.44,117.0,48148.0,109.0152,109.2392,108.6792,109.2019,48148.0
2020-08-04 15:00:00,117.0,117.33,116.94,117.15,72777.0,109.2019,109.5099,109.1459,109.3419,72777.0
2020-08-04 15:30:00,117.14,117.51,116.99,117.41,299759.0,109.3326,109.6779,109.1926,109.5846,299759.0
2020-08-05 09:30:00,117.27,118.04,117.1,117.98,108243.0,109.4539,110.1726,109.2952,110.1166,108243.0
2020-08-05 10:00:00,117.98,118.05,117.78,117.95,70649.0,110.1166,110.1819,109.9299,110.0886,70649.0
2020-08-05 10:30:00,117.92,117.92,117.35,117.58,80435.0,110.0606,110.0606,109.5286,109.7432,80435.0
2020-08-05 11:00:00,117.59,118.21,117.59,118.03,59758.0,109.7526,110.3312,109.7526,110.1632,59758.0
2020-08-05 11:30:00,118.04,118.13,117.83,117.88,70140.0,110.1726,110.2566,109.9766,110.0232,70140.0
2020-08-05 12:00:00,117.87,118.05,117.85,118.03,50161.0,110.0139,110.1819,109.9952,110.1632,50161.0
2020-08-05 12:30:00,118.01,118.16,118.0,118.09,29309.0,110.1446,110.2846,110.1352,110.2192,29309.0
2020-08-05 13:00:00,118.09,118.38,118.08,118.27,49616.0,110.2192,110.4899,110.2099,110.3872,49616.0
2020-08-05 13:30:00,118.25,118.31,118.1,118.19,43847.0,110.3686,110.4246,110.2286,110.3126,43847.0
2020-08-05 14:00:00,118.19,118.81,118.18,118.81,62301.0,110.3126,110.8912,110.3032,110.8912,62301.0
2020-08-05 14:30:00,118.82,118.91,118.56,118.58,83123.0,110.9006,110.9846,110.6579,110.6766,83123.0
2020-08-05 15:00:00,118.58,118.7,118.41,118.62,90665.0,110.6766,110.7886,110.5179,110.7139,90665.0
2020-08-05 15:30:00,118.61,118.75,118.15,118.45,187605.0,110.7046,110.8352,110.2752,110.5552,187605.0
2020-08-06 09:30:00,118.05,118.5,117.91,118.14,76648.0,110.1819,110.6019,110.0512,110.2659,76648.0
2020-08-06 10:00:00,118.17,118.61,118.09,118.35,50217.0,110.2939,110.7046,110.2192,110.4619,50217.0
2020-08-06 10:30:00,118.33,118.34,117.72,118.0,45955.0,110.4432,110.4526,109.8739,110.1352,45955.0
2020-08-06 11:00:00,118.0,118.0,117.47,117.55,35655.0,110.1352,110.1352,109.6406,109.7152,35655.0
2020-08-06 11:30:00,117.54,117.88,117.43,117.84,36522.0,109.7059,110.0232,109.6032,109.9859,36522.0
2020-08-06 12:00:00,117.84,117.99,117.67,117.69,43430.0,109.9859,110.1259,109.8272,109.8459,43430.0
2020-08-06 12:30:00,117.69,117.77,117.61,117.69,17899.0,109.8459,109.9206,109.7712,109.8459,17899.0
2020-08-06 13:00:00,117.73,118.02,117.63,117.9,30858.0,109.8832,110.1539,109.7899,110.0419,30858.0
2020-08-06 13:30:00,117.89,118.08,117.76,118.03,27070.0,110.0326,110.2099,109.9112,110.1632,27070.0
2020-08-06 14:00:00,118.02,118.33,117.99,118.24,32422.0,110.1539,110.4432,110.1259,110.3592,32422.0
2020-08-06 14:30:00,118.26,118.61,118.23,118.51,34767.0,110.3779,110.7046,110.3499,110.6112,34767.0
2020-08-06 15:00:00,118.52,118.58,118.38,118.48,52145.0,110.6206,110.6766,110.4899,110.5832,52145.0
2020-08-06 15:30:00,118.48,118.81,118.41,118.8,204365.0,110.5832,110.8912,110.5179,110.8819,204365.0
2020-08-07 09:30:00,118.38,119.21,118.12,118.37,45420.0,110.4899,111.2646,110.2472,110.4806,45420.0
2020-08-07 10:00:00,118.36,118.39,117.87,117.9,42954.0,110.4712,110.4992,110.0139,110.0419,42954.0
2020-08-07 10:30:00,117.92,118.19,117.53,117.53,41969.0,110.0606,110.3126,109.6966,109.6966,41969.0
2020-08-07 11:00:00,117.54,118.05,117.53,117.58,58910.0,109.7059,110.1819,109.6966,109.7432,58910.0
2020-08-07 11:30:00,117.57,118.0,117.55,117.6,170033.0,109.7339,110.1352,109.7152,109.7619,170033.0
2020-08-07 12:00:00,117.61,117.73,117.31,117.62,47486.0,109.7712,109.8832,109.4912,109.7806,47486.0
2020-08-07 12:30:00,117.63,117.79,117.6,117.67,46084.0,109.7899,109.9392,109.7619,109.8272,46084.0
2020-08-07 13:00:00,117.67,117.76,117.42,117.6,63957.0,109.8272,109.9112,109.5939,109.7619,63957.0
2020-08-07 13:30:00,117.61,117.73,117.4,117.5,55912.0,109.7712,109.8832,109.5752,109.6686,55912.0
2020-08-07 14:00:00,117.51,117.61,117.17,117.18,45080.0,109.6779,109.7712,109.3606,109.3699,45080.0
2020-08-07 14:30:00,117.16,117.49,117.11,117.27,58546.0,109.3512,109.6592,109.3046,109.4539,58546.0
2020-08-07 15:00:00,117.26,117.47,116.95,117.07,60549.0,109.4446,109.6406,109.1552,109.2672,60549.0
2020-08-07 15:30:00,117.1,117.79,117.07,117.75,246994.0,109.2952,109.9392,109.2672,109.9019,246994.0
2020-08-10 09:30:00,118.05,118.12,117.51,117.67,67465.0,110.1819,110.2472,109.6779,109.8272,67465.0
2020-08-10 10:00:00,117.68,117.78,117.32,117.62,47948.0,109.8366,109.9299,109.5006,109.7806,47948.0
2020-08-10 10:30:00,117.67,117.67,116.91,116.92,46041.0,109.8272,109.8272,109.1179,109.1272,46041.0
2020-08-10 11:00:00,116.89,117.24,116.87,117.18,33041.0,109.0992,109.4259,109.0806,109.3699,33041.0
2020-08-10 11:30:00,117.21,117.35,117.13,117.26,28551.0,109.3979,109.5286,109.3232,109.4446,28551.0
2020-08-10 12:00:00,117.29,117.47,117.17,117.4,32529.0,109.4726,109.6406,109.3606,109.5752,32529.0
2020-08-10 12:30:00,117.41,117.45,117.19,117.23,14196.0,109.5846,109.6219,109.3792,109.4166,14196.0
2020-08-10 13:00:00,117.29,117.32,116.95,116.97,30858.0,109.4726,109.5006,109.1552,109.1739,30858.0
2020-08-10 13:30:00,117.0,117.08,116.85,117.03,34354.0,109.2019,109.2766,109.0619,109.2299,34354.0
2020-08-10 14:00:00,117.03,117.08,116.77,116.87,41688.0,109.2299,109.2766,108.9872,109.0806,41688.0
2020-08-10 14:30:00,116.86,117.05,116.74,116.76,36126.0,109.0712,109.2486,108.9592,108.9779,36126.0
2020-08-10 15:00:00,116.76,116.8,116.5,116.67,58254.0,108.9779,109.0152,108.7352,108.8939,58254.0
2020-08-10 15:30:00,116.67,116.69,116.11,116.42,337435.0,108.8939,108.9125,108.3712,108.6605,337435.0
2020-08-11 09:30:00,117.18,117.34,115.78,115.87,81718.0,109.3699,109.5192,108.0632,108.1472,81718.0
2020-08-11 10:00:00,115.91,116.76,115.78,116.76,51928.0,108.1845,108.9779,108.0632,108.9779,51928.0
2020-08-11 10:30:00,116.73,117.48,116.65,117.43,52422.0,108.9499,109.6499,108.8752,109.6032,52422.0
2020-08-11 11:00:00,117.45,117.55,117.08,117.44,77357.0,109.6219,109.7152,109.2766,109.6126,77357.0
2020-08-11 11:30:00,117.45,117.55,117.36,117.51,94741.0,109.6219,109.7152,109.5379,109.6779,94741.0
2020-08-11 12:00:00,117.52,117.72,117.32,117.68,63006.0,109.6872,109.8739,109.5006,109.8366,63006.0
2020-08-11 12:30:00,117.66,117.67,117.47,117.61,29385.0,109.8179,109.8272,109.6406,109.7712,29385.0
2020-08-11 13:00:00,117.59,117.76,117.54,117.73,23950.0,109.7526,109.9112,109.7059,109.8832,23950.0
2020-08-11 13:30:00,117.72,117.88,117.63,117.83,49298.0,109.8739,110.0232,109.7899,109.9766,49298.0
2020-08-11 14:00:00,117.84,117.97,117.63,117.63,37762.0,109.9859,110.1072,109.7899,109.7899,37762.0
2020-08-11 14:30:00,117.6,117.69,117.48,117.58,70989.0,109.7619,109.8459,109.6499,109.7432,70989.0
2020-08-11 15:00:00,117.61,117.64,117.07,117.53,141407.0,109.7712,109.7992,109.2672,109.6966,141407.0
2020-08-11 15:30:00,117.52,117.55,116.71,116.97,384299.0,109.6872,109.7152,108.9312,109.1739,384299.0
2020-08-12 09:30:00,117.84,117.98,117.2,117.74,49089.0,109.9859,110.1166,109.3886,109.8926,49089.0
2020-08-12 10:00:00,117.71,117.96,117.39,117.78,51398.0,109.8646,110.0979,109.5659,109.9299,51398.0
2020-08-12 10:30:00,117.84,118.08,117.72,118.03,33400.0,109.9859,110.2099,109.8739,110.1632,33400.0
2020-08-12 11:00:00,117.98,118.21,117.9,118.03,26212.0,110.1166,110.3312,110.0419,110.1632,26212.0
2020-08-12 11:30:00,118.02,118.22,117.84,117.94,40119.0,110.1539,110.3406,109.9859,110.0792,40119.0
2020-08-12 12:00:00,117.97,118.07,117.64,117.75,54556.0,110.1072,110.2006,109.7992,109.9019,54556.0
2020-08-12 12:30:00,117.76,117.96,117.53,117.59,37964.0,109.9112,110.0979,109.6966,109.7526,37964.0
2020-08-12 13:00:00,117.6,117.64,117.2,117.2,40494.0,109.7619,109.7992,109.3886,109.3886,40494.0
2020-08-12 13:30:00,117.22,117.66,117.19,117.64,30360.0,109.4072,109.8179,109.3792,109.7992,30360.0
2020-08-12 14:00:00,117.64,117.7,117.44,117.51,30825.0,109.7992,109.8552,109.6126,109.6779,30825.0
2020-08-12 14:30:00,117.52,117.56,117.27,117.45,43683.0,109.6872,109.7246,109.4539,109.6219,43683.0
2020-08-12 15:00:00,117.44,117.48,116.99,117.06,112540.0,109.6126,109.6499,109.1926,109.2579,112540.0
2020-08-12 15:30:00,117.05,117.05,116.44,116.63,275044.0,109.2486,109.2486,108.6792,108.8565,275044.0
2020-08-13 09:30:00,116.26,116.83,116.08,116.45,79098.0,108.5112,109.0432,108.3432,108.6885,79098.0
2020-08-13 10:00:00,116.42,116.64,116.31,116.59,31850.0,108.6605,108.8659,108.5579,108.8192,31850.0
2020-08-13 10:30:00,116.64,116.88,116.47,116.71,57138.0,108.8659,109.0899,108.7072,108.9312,57138.0
2020-08-13 11:00:00,116.68,116.92,116.68,116.87,27308.0,108.9032,109.1272,108.9032,109.0806,27308.0
2020-08-13 11:30:00,116.85,116.95,116.65,116.7,28569.0,109.0619,109.1552,108.8752,108.9219,28569.0
2020-08-13 12:00:00,116.71,116.81,116.53,116.59,32971.0,108.9312,109.0246,108.7632,108.8192,32971.0
2020-08-13 12:30:00,116.58,117.05,116.54,116.97,41640.0,108.8099,109.2486,108.7725,109.1739,41640.0
2020-08-13 13:00:00,116.98,117.18,116.9,117.05,25676.0,109.1832,109.3699,109.1086,109.2486,25676.0
2020-08-13 13:30:00,117.06,117.26,116.9,117.16,35699.0,109.2579,109.4446,109.1086,109.3512,35699.0
2020-08-13 14:00:00,117.16,117.31,117.03,117.21,82659.0,109.3512,109.4912,109.2299,109.3979,82659.0
2020-08-13 14:30:00,117.21,117.23,116.67,116.74,53234.0,109.3979,109.4166,108.8939,108.9592,53234.0
2020-08-13 15:00:00,116.76,117.04,116.66,116.99,33486.0,108.9779,109.2392,108.8845,109.1926,33486.0
2020-08-13 15:30:00,117.01,117.29,116.92,117.2,108646.0,109.2112,109.4726,109.1272,109.3886,108646.0
2020-08-14 09:30:00,116.81,117.73,116.81,117.08,74075.0,109.0246,109.8832,109.0246,109.2766,74075.0
2020-08-14 10:00:00,117.11,117.53,117.09,117.44,34756.0,109.3046,109.6966,109.2859,109.6126,34756.0
2020-08-14 10:30:00,117.44,117.74,117.4,117.5,38539.0,109.6126,109.8926,109.5752,109.6686,38539.0
2020-08-14 11:00:00,117.48,117.66,117.36,117.51,49634.0,109.6499,109.8179,109.5379,109.6779,49634.0
2020-08-14 11:30:00,117.54,117.64,117.33,117.46,38323.0,109.7059,109.7992,109.5099,109.6312,38323.0
2020-08-14 12:00:00,117.45,117.48,117.09,117.12,43348.0,109.6219,109.6499,109.2859,109.3139,43348.0
2020-08-14 12:30:00,117.11,117.18,116.77,116.77,31268.0,109.3046,109.3699,108.9872,108.9872,31268.0
2020-08-14 13:00:00,116.8,116.86,116.65,116.76,20216.0,109.0152,109.0712,108.8752,108.9779,20216.0
2020-08-14 13:30:00,116.75,117.03,116.72,116.97,24000.0,108.9685,109.2299,108.9405,109.1739,24000.0
2020-08-14 14:00:00,116.97,117.03,116.78,116.87,30567.0,109.1739,109.2299,108.9966,109.0806,30567.0
2020-08-14 14:30:00,116.84,116.89,116.37,116.4,35695.0,109.0526,109.0992,108.6139,108.6419,35695.0
2020-08-14 15:00:00,116.41,116.52,116.24,116.44,58881.0,108.6512,108.7539,108.4925,108.6792,58881.0
2020-08-14 15:30:00,116.4,116.65,116.09,116.64,157007.0,108.6419,108.8752,108.3525,108.8659,157007.0
2020-08-17 09:30:00,116.44,117.26,116.37,116.87,41325.0,108.6792,109.4446,108.6139,109.0806,41325.0
2020-08-17 10:00:00,116.95,116.97,116.64,116.97,53035.0,109.1552,109.1739,108.8659,109.1739,53035.0
2020-08-17 10:30:00,117.0,117.22,116.83,116.84,57759.0,109.2019,109.4072,109.0432,109.0526,57759.0
2020-08-17 11:00:00,116.82,116.87,116.29,116.57,40288.0,109.0339,109.0806,108.5392,108.8005,40288.0
2020-08-17 11:30:00,116.56,116.56,116.29,116.42,18484.0,108.7912,108.7912,108.5392,108.6605,18484.0
2020-08-17 12:00:00,116.44,116.5,116.24,116.29,16997.0,108.6792,108.7352,108.4925,108.5392,16997.0
2020-08-17 12:30:00,116.28,116.41,116.23,116.34,24664.0,108.5299,108.6512,108.4832,108.5859,24664.0
2020-08-17 13:00:00,116.33,116.33,116.16,116.27,54227.0,108.5765,108.5765,108.4179,108.5205,54227.0
2020-08-17 13:30:00,116.28,116.52,116.24,116.51,38030.0,108.5299,108.7539,108.4925,108.7445,38030.0
2020-08-17 14:00:00,116.53,116.67,116.47,116.67,36551.0,108.7632,108.8939,108.7072,108.8939,36551.0
2020-08-17 14:30:00,116.68,116.75,116.53,116.58,27422.0,108.9032,108.9685,108.7632,108.8099,27422.0
2020-08-17 15:00:00,116.57,116.62,116.51,116.58,46849.0,108.8005,108.8472,108.7445,108.8099,46849.0
2020-08-17 15:30:00,116.58,116.68,116.49,116.52,145410.0,108.8099,108.9032,108.7259,108.7539,145410.0
2020-08-18 09:30:00,116.5,117.04,116.37,116.8,92724.0,108.7352,109.2392,108.6139,109.0152,92724.0
2020-08-18 10:00:00,116.81,117.07,116.55,116.62,40789.0,109.0246,109.2672,108.7819,108.8472,40789.0
2020-08-18 10:30:00,116.55,116.86,116.43,116.86,51750.0,108.7819,109.0712,108.6699,109.0712,51750.0
2020-08-18 11:00:00,116.86,117.11,116.85,117.08,23345.0,109.0712,109.3046,109.0619,109.2766,23345.0
2020-08-18 11:30:00,117.08,117.16,116.89,116.98,22849.0,109.2766,109.3512,109.0992,109.1832,22849.0
2020-08-18 12:00:00,116.98,117.18,116.97,117.08,28577.0,109.1832,109.3699,109.1739,109.2766,28577.0
2020-08-18 12:30:00,117.08,117.46,117.07,117.32,19567.0,109.2766,109.6312,109.2672,109.5006,19567.0
2020-08-18 13:00:00,117.34,117.55,117.27,117.51,30433.0,109.5192,109.7152,109.4539,109.6779,30433.0
2020-08-18 13:30:00,117.53,117.61,117.26,117.3,114520.0,109.6966,109.7712,109.4446,109.4819,114520.0
2020-08-18 14:00:00,117.3,117.44,117.21,117.24,31787.0,109.4819,109.6126,109.3979,109.4259,31787.0
2020-08-18 14:30:00,117.25,117.36,117.06,117.15,61234.0,109.4352,109.5379,109.2579,109.3419,61234.0
2020-08-18 15:00:00,117.17,117.17,116.84,116.93,40558.0,109.3606,109.3606,109.0526,109.1366,40558.0
2020-08-18 15:30:00,116.93,117.2,116.83,116.94,203926.0,109.1366,109.3886,109.0432,109.1459,203926.0
2020-08-19 09:30:00,116.92,117.36,116.72,116.99,39999.0,109.1272,109.5379,108.9405,109.1926,39999.0
2020-08-19 10:00:00,116.99,117.34,116.78,116.88,30315.0,109.1926,109.5192,108.9966,109.0899,30315.0
2020-08-19 10:30:00,116.87,116.91,116.71,116.77,18271.0,109.0806,109.1179,108.9312,108.9872,18271.0
2020-08-19 11:00:00,116.78,117.07,116.67,116.97,30943.0,108.9966,109.2672,108.8939,109.1739,30943.0
2020-08-19 11:30:00,116.92,117.11,116.9,116.99,20151.0,109.1272,109.3046,109.1086,109.1926,20151.0
2020-08-19 12:00:00,116.96,116.96,116.51,116.64,22007.0,109.1646,109.1646,108.7445,108.8659,22007.0
2020-08-19 12:30:00,116.6,116.74,116.38,116.41,17283.0,108.8285,108.9592,108.6232,108.6512,17283.0
2020-08-19 13:00:00,116.43,116.58,116.4,116.49,24740.0,108.6699,108.8099,108.6419,108.7259,24740.0
2020-08-19 13:30:00,116.49,116.77,116.33,116.71,23673.0,108.7259,108.9872,108.5765,108.9312,23673.0
2020-08-19 14:00:00,116.68,116.88,116.62,116.71,30561.0,108.9032,109.0899,108.8472,108.9312,30561.0
2020-08-19 14:30:00,116.64,116.71,116.45,116.64,21187.0,108.8659,108.9312,108.6885,108.8659,21187.0
2020-08-19 15:00:00,116.66,116.72,116.24,116.33,19332.0,108.8845,108.9405,108.4925,108.5765,19332.0
2020-08-19 15:30:00,116.31,116.47,115.92,116.11,120793.0,108.5579,108.7072,108.1939,108.3712,120793.0
2020-08-20 09:30:00,115.56,116.14,115.14,115.89,35122.0,107.8579,108.3992,107.4659,108.1659,35122.0
2020-08-20 10:00:00,115.93,116.33,115.65,116.19,37496.0,108.2032,108.5765,107.9419,108.4459,37496.0
2020-08-20 10:30:00,116.2,116.35,116.03,116.1,35125.0,108.4552,108.5952,108.2965,108.3619,35125.0
2020-08-20 11:00:00,116.12,116.23,116.05,116.15,30438.0,108.3805,108.4832,108.3152,108.4085,30438.0
2020-08-20 11:30:00,116.16,116.36,116.11,116.32,35865.0,108.4179,108.6045,108.3712,108.5672,35865.0
2020-08-20 12:00:00,116.3,116.46,116.23,116.43,29401.0,108.5485,108.6979,108.4832,108.6699,29401.0
2020-08-20 12:30:00,116.42,116.44,116.29,116.34,12378.0,108.6605,108.6792,108.5392,108.5859,12378.0
2020-08-20 13:00:00,116.32,116.36,116.2,116.31,17057.0,108.5672,108.6045,108.4552,108.5579,17057.0
2020-08-20 13:30:00,116.31,116.4,116.09,116.13,23481.0,108.5579,108.6419,108.3525,108.3899,23481.0
2020-08-20 14:00:00,116.15,116.15,115.93,116.1,24861.0,108.4085,108.4085,108.2032,108.3619,24861.0
2020-08-20 14:30:00,116.11,116.16,115.93,116.07,22519.0,108.3712,108.4179,108.2032,108.3339,22519.0
2020-08-20 15:00:00,116.05,116.16,115.84,115.99,32592.0,108.3152,108.4179,108.1192,108.2592,32592.0
2020-08-20 15:30:00,115.99,116.27,115.9,116.06,121013.0,108.2592,108.5205,108.1752,108.3245,121013.0
2020-08-21 09:30:00,114.86,115.29,113.2,113.6,316041.0,107.2045,107.6059,105.6552,106.0285,316041.0
2020-08-21 10:00:00,113.6,113.97,113.17,113.29,122615.0,106.0285,106.3738,105.6272,105.7392,122615.0
2020-08-21 10:30:00,113.31,113.71,113.08,113.29,117267.0,105.7578,106.1312,105.5432,105.7392,117267.0
2020-08-21 11:00:00,113.28,113.3,112.66,112.83,85974.0,105.7298,105.7485,105.1512,105.3098,85974.0
2020-08-21 11:30:00,112.85,113.14,112.62,112.62,60351.0,105.3285,105.5992,105.1138,105.1138,60351.0
2020-08-21 12:00:00,112.62,112.75,112.44,112.59,50725.0,105.1138,105.2352,104.9458,105.0858,50725.0
2020-08-21 12:30:00,112.61,112.68,112.23,112.3,57060.0,105.1045,105.1698,104.7498,104.8151,57060.0
2020-08-21 13:00:00,112.34,112.48,112.18,112.41,119943.0,104.8525,104.9831,104.7031,104.9178,119943.0
2020-08-21 13:30:00,112.4,112.52,112.33,112.5,76256.0,104.9085,105.0205,104.8431,105.0018,76256.0
2020-08-21 14:00:00,112.49,112.51,112.35,112.5,63028.0,104.9925,105.0111,104.8618,105.0018,63028.0
2020-08-21 14:30:00,112.5,112.9,112.5,112.89,63120.0,105.0018,105.3752,105.0018,105.3658,63120.0
2020-08-21 15:00:00,112.91,113.55,112.89,113.49,133253.0,105.3845,105.9818,105.3658,105.9258,133253.0
2020-08-21 15:30:00,113.5,113.71,113.38,113.48,334984.0,105.9352,106.1312,105.8232,105.9165,334984.0
2020-08-24 09:30:00,113.87,114.11,112.94,113.02,67957.0,106.2805,106.5045,105.4125,105.4872,67957.0
2020-08-24 10:00:00,113.05,113.34,112.73,113.18,100309.0,105.5152,105.7858,105.2165,105.6365,100309.0
2020-08-24 10:30:00,113.16,113.16,112.49,112.54,98764.0,105.6178,105.6178,104.9925,105.0391,98764.0
2020-08-24 11:00:00,112.55,112.87,112.47,112.74,132177.0,105.0485,105.3472,104.9738,105.2258,132177.0
2020-08-24 11:30:00,112.73,112.86,112.36,112.38,69277.0,105.2165,105.3378,104.8711,104.8898,69277.0
2020-08-24 12:00:00,112.38,112.56,112.09,112.11,75657.0,104.8898,105.0578,104.6191,104.6378,75657.0
2020-08-24 12:30:00,112.1,112.64,112.08,112.57,49393.0,104.6285,105.1325,104.6098,105.0671,49393.0
2020-08-24 13:00:00,112.57,112.57,112.25,112.25,63348.0,105.0671,105.0671,104.7685,104.7685,63348.0
2020-08-24 13:30:00,112.25,112.31,112.04,112.07,38190.0,104.7685,104.8245,104.5725,104.6005,38190.0
2020-08-24 14:00:00,112.04,112.33,112.0,112.27,43970.0,104.5725,104.8431,104.5351,104.7871,43970.0
2020-08-24 14:30:00,112.28,112.29,112.0,112.13,50945.0,104.7965,104.8058,104.5351,104.6565,50945.0
2020-08-24 15:00:00,112.1,112.17,111.96,112.17,64078.0,104.6285,104.6938,104.4978,104.6938,64078.0
2020-08-24 15:30:00,112.16,112.63,112.15,112.63,357719.0,104.6845,105.1231,104.6751,105.1231,357719.0
2020-08-25 09:30:00,113.35,113.67,112.27,113.62,71701.0,105.7952,106.0938,104.7871,106.0472,71701.0
2020-08-25 10:00:00,113.55,113.61,113.24,113.38,30268.0,105.9818,106.0378,105.6925,105.8232,30268.0
2020-08-25 10:30:00,113.36,113.36,113.1,113.21,38274.0,105.8045,105.8045,105.5618,105.6645,38274.0
2020-08-25 11:00:00,113.21,113.31,113.03,113.03,34199.0,105.6645,105.7578,105.4965,105.4965,34199.0
2020-08-25 11:30:00,113.04,113.11,112.89,112.92,30810.0,105.5058,105.5712,105.3658,105.3938,30810.0
2020-08-25 12:00:00,112.91,113.09,112.83,113.06,31390.0,105.3845,105.5525,105.3098,105.5245,31390.0
2020-08-25 12:30:00,113.06,113.14,112.89,112.9,18945.0,105.5245,105.5992,105.3658,105.3752,18945.0
2020-08-25 13:00:00,112.9,113.03,112.86,112.98,22651.0,105.3752,105.4965,105.3378,105.4498,22651.0
2020-08-25 13:30:00,112.96,113.01,112.77,112.93,27428.0,105.4312,105.4778,105.2538,105.4032,27428.0
2020-08-25 14:00:00,112.93,113.07,112.83,113.04,44304.0,105.4032,105.5338,105.3098,105.5058,44304.0
2020-08-25 14:30:00,112.98,113.16,112.95,113.13,30468.0,105.4498,105.6178,105.4218,105.5898,30468.0
2020-08-25 15:00:00,113.12,113.12,112.89,113.06,30271.0,105.5805,105.5805,105.3658,105.5245,30271.0
2020-08-25 15:30:00,113.06,113.09,112.68,112.99,490167.0,105.5245,105.5525,105.1698,105.4592,490167.0
2020-08-26 09:30:00,112.88,112.92,112.24,112.87,70316.0,105.3565,105.3938,104.7591,105.3472,70316.0
2020-08-26 10:00:00,112.81,113.56,112.81,113.55,60701.0,105.2912,105.9912,105.2912,105.9818,60701.0
2020-08-26 10:30:00,113.53,113.67,113.34,113.53,26170.0,105.9632,106.0938,105.7858,105.9632,26170.0
2020-08-26 11:00:00,113.51,113.61,113.33,113.45,44085.0,105.9445,106.0378,105.7765,105.8885,44085.0
2020-08-26 11:30:00,113.44,113.54,113.33,113.52,27523.0,105.8792,105.9725,105.7765,105.9538,27523.0
2020-08-26 12:00:00,113.6,113.75,113.48,113.57,23994.0,106.0285,106.1685,105.9165,106.0005,23994.0
2020-08-26 12:30:00,113.58,113.72,113.46,113.64,22876.0,106.0098,106.1405,105.8978,106.0658,22876.0
2020-08-26 13:00:00,113.68,113.88,113.68,113.71,24654.0,106.1032,106.2898,106.1032,106.1312,24654.0
2020-08-26 13:30:00,113.71,113.99,113.65,113.92,25850.0,106.1312,106.3925,106.0752,106.3272,25850.0
2020-08-26 14:00:00,113.91,114.2,113.86,114.17,53698.0,106.3178,106.5885,106.2712,106.5605,53698.0
2020-08-26 14:30:00,114.19,114.39,114.19,114.39,31640.0,106.5792,106.7658,106.5792,106.7658,31640.0
2020-08-26 15:00:00,114.36,114.47,114.27,114.45,32647.0,106.7378,106.8405,106.6538,106.8218,32647.0
2020-08-26 15:30:00,114.46,114.47,114.12,114.21,185340.0,106.8312,106.8405,106.5138,106.5978,185340.0
2020-08-27 09:30:00,114.3,114.84,114.22,114.6,78346.0,106.6818,107.1859,106.6072,106.9618,78346.0
2020-08-27 10:00:00,114.63,115.04,114.46,115.03,52720.0,106.9898,107.3725,106.8312,107.3632,52720.0
2020-08-27 10:30:00,115.01,115.21,114.75,115.17,34407.0,107.3445,107.5312,107.1019,107.4939,34407.0
2020-08-27 11:00:00,115.15,115.24,114.86,115.04,120214.0,107.4752,107.5592,107.2045,107.3725,120214.0
2020-08-27 11:30:00,115.01,115.3,114.89,115.3,26857.0,107.3445,107.6152,107.2325,107.6152,26857.0
2020-08-27 12:00:00,115.28,115.38,114.81,114.82,82245.0,107.5965,107.6899,107.1579,107.1672,82245.0
2020-08-27 12:30:00,114.83,114.96,114.58,114.69,26158.0,107.1765,107.2979,106.9432,107.0458,26158.0
2020-08-27 13:00:00,114.63,115.25,114.58,115.04,53105.0,106.9898,107.5685,106.9432,107.3725,53105.0
2020-08-27 13:30:00,115.04,115.13,114.83,115.01,36295.0,107.3725,107.4565,107.1765,107.3445,36295.0
2020-08-27 14:00:00,115.02,115.15,114.79,114.97,29453.0,107.3539,107.4752,107.1392,107.3072,29453.0
2020-08-27 14:30:00,114.98,115.06,114.82,114.92,25328.0,107.3165,107.3912,107.1672,107.2605,25328.0
2020-08-27 15:00:00,114.94,115.12,114.85,114.94,57446.0,107.2792,107.4472,107.1952,107.2792,57446.0
2020-08-27 15:30:00,114.95,115.0,114.53,114.71,228063.0,107.2885,107.3352,106.8965,107.0645,228063.0
2020-08-28 09:30:00,115.15,115.42,114.15,114.48,90378.0,107.4752,107.7272,106.5418,106.8498,90378.0
2020-08-28 10:00:00,114.45,114.61,114.11,114.12,71518.0,106.8218,106.9712,106.5045,106.5138,71518.0
2020-08-28 10:30:00,114.11,114.33,113.95,114.15,33261.0,106.5045,106.7098,106.3552,106.5418,33261.0
2020-08-28 11:00:00,114.16,114.24,113.96,113.99,30039.0,106.5512,106.6258,106.3645,106.3925,30039.0
2020-08-28 11:30:00,113.97,114.09,113.88,113.93,70090.0,106.3738,106.4858,106.2898,106.3365,70090.0
2020-08-28 12:00:00,113.93,114.16,113.92,114.09,54766.0,106.3365,106.5512,106.3272,106.4858,54766.0
2020-08-28 12:30:00,114.14,114.22,113.99,114.17,66794.0,106.5325,106.6072,106.3925,106.5605,66794.0
2020-08-28 13:00:00,114.14,114.15,113.54,113.54,114119.0,106.5325,106.5418,105.9725,105.9725,114119.0
2020-08-28 13:30:00,113.53,113.73,113.46,113.56,151318.0,105.9632,106.1498,105.8978,105.9912,151318.0
2020-08-28 14:00:00,113.51,113.68,113.45,113.45,26334.0,105.9445,106.1032,105.8885,105.8885,26334.0
2020-08-28 14:30:00,113.45,113.72,113.43,113.7,237230.0,105.8885,106.1405,105.8698,106.1218,237230.0
2020-08-28 15:00:00,113.71,114.09,113.65,114.04,104586.0,106.1312,106.4858,106.0752,106.4392,104586.0
2020-08-28 15:30:00,114.04,114.38,113.99,114.0,349253.0,106.4392,106.7565,106.3925,106.4018,349253.0
2020-08-31 09:30:00,114.21,114.9,114.08,114.12,86905.0,106.5978,107.2419,106.4765,106.5138,86905.0
2020-08-31 10:00:00,114.12,114.42,113.97,114.33,42698.0,106.5138,106.7938,106.3738,106.7098,42698.0
2020-08-31 10:30:00,114.34,114.63,114.22,114.39,58955.0,106.7192,106.9898,106.6072,106.7658,58955.0
2020-08-31 11:00:00,114.42,114.8,114.1,114.24,46955.0,106.7938,107.1485,106.4952,106.6258,46955.0
2020-08-31 11:30:00,114.25,114.97,114.15,114.96,72075.0,106.6352,107.3072,106.5418,107.2979,72075.0
2020-08-31 12:00:00,114.96,115.31,114.87,115.18,51907.0,107.2979,107.6245,107.2139,107.5032,51907.0
2020-08-31 12:30:00,115.2,115.34,114.91,115.25,31733.0,107.5219,107.6525,107.2512,107.5685,31733.0
2020-08-31 13:00:00,115.18,115.33,115.02,115.03,26174.0,107.5032,107.6432,107.3539,107.3632,26174.0
2020-08-31 13:30:00,115.01,115.1,114.73,114.77,31328.0,107.3445,107.4285,107.0832,107.1205,31328.0
2020-08-31 14:00:00,114.78,114.88,114.66,114.77,90445.0,107.1299,107.2232,107.0178,107.1205,90445.0
2020-08-31 14:30:00,114.75,115.07,114.75,115.04,26513.0,107.1019,107.4005,107.1019,107.3725,26513.0
2020-08-31 15:00:00,115.05,115.11,114.82,115.02,57679.0,107.3819,107.4379,107.1672,107.3539,57679.0
2020-08-31 15:30:00,115.05,115.29,114.9,114.91,171265.0,107.3819,107.6059,107.2419,107.2512,171265.0
2020-09-01 09:30:00,114.63,115.2,114.0,114.02,165079.0,106.9898,107.5219,106.4018,106.4205,165079.0
2020-09-01 10:00:00,114.01,114.65,113.94,114.64,72848.0,106.4112,107.0085,106.3458,106.9992,72848.0
2020-09-01 10:30:00,114.62,114.74,114.34,114.38,45887.0,106.9805,107.0925,106.7192,106.7565,45887.0
2020-09-01 11:00:00,114.4,114.85,114.39,114.58,159681.0,106.7752,107.1952,106.7658,106.9432,159681.0
2020-09-01 11:30:00,114.57,114.68,114.44,114.59,56632.0,106.9338,107.0365,106.8125,106.9525,56632.0
2020-09-01 12:00:00,114.55,114.64,114.5,114.55,52794.0,106.9152,106.9992,106.8685,106.9152,52794.0
2020-09-01 12:30:00,114.54,114.6,114.4,114.56,63848.0,106.9058,106.9618,106.7752,106.9245,63848.0
2020-09-01 13:00:00,114.58,114.6,114.38,114.47,78604.0,106.9432,106.9618,106.7565,106.8405,78604.0
2020-09-01 13:30:00,114.47,114.87,114.44,114.82,52309.0,106.8405,107.2139,106.8125,107.1672,52309.0
2020-09-01 14:00:00,114.82,115.01,114.82,114.98,35843.0,107.1672,107.3445,107.1672,107.3165,35843.0
2020-09-01 14:30:00,114.96,115.13,114.94,115.12,27556.0,107.2979,107.4565,107.2792,107.4472,27556.0
2020-09-01 15:00:00,115.12,115.21,114.9,115.17,57762.0,107.4472,107.5312,107.2419,107.4939,57762.0
2020-09-01 15:30:00,115.18,115.5,114.96,115.5,206314.0,107.5032,107.8019,107.2979,107.8019,206314.0
2020-09-02 09:30:00,115.28,116.78,115.07,116.76,139804.0,107.5965,108.9966,107.4005,108.9779,139804.0
2020-09-02 10:00:00,116.81,117.04,116.17,116.94,113144.0,109.0246,109.2392,108.4272,109.1459,113144.0
2020-09-02 10:30:00,116.96,117.17,116.89,117.07,121723.0,109.1646,109.3606,109.0992,109.2672,121723.0
2020-09-02 11:00:00,117.07,117.22,116.9,117.13,111936.0,109.2672,109.4072,109.1086,109.3232,111936.0
2020-09-02 11:30:00,117.17,117.52,117.17,117.42,42536.0,109.3606,109.6872,109.3606,109.5939,42536.0
2020-09-02 12:00:00,117.38,117.55,117.31,117.52,31482.0,109.5566,109.7152,109.4912,109.6872,31482.0
2020-09-02 12:30:00,117.52,117.83,117.47,117.77,22366.0,109.6872,109.9766,109.6406,109.9206,22366.0
2020-09-02 13:00:00,117.76,118.08,117.73,118.03,102105.0,109.9112,110.2099,109.8832,110.1632,102105.0
2020-09-02 13:30:00,118.06,118.18,117.81,118.15,56436.0,110.1912,110.3032,109.9579,110.2752,56436.0
2020-09-02 14:00:00,118.15,118.47,118.0,118.43,57371.0,110.2752,110.5739,110.1352,110.5366,57371.0
2020-09-02 14:30:00,118.41,118.89,118.37,118.86,79822.0,110.5179,110.9659,110.4806,110.9379,79822.0
2020-09-02 15:00:00,118.9,118.95,118.41,118.94,140538.0,110.9753,111.0219,110.5179,111.0126,140538.0
2020-09-02 15:30:00,118.94,118.96,118.67,118.9,362796.0,111.0126,111.0313,110.7606,110.9753,362796.0
2020-09-03 09:30:00,119.34,120.77,119.14,120.77,216738.0,111.3859,112.7206,111.1993,112.7206,216738.0
2020-09-03 10:00:00,120.83,120.97,119.35,119.47,143162.0,112.7766,112.9073,111.3953,111.5073,143162.0
2020-09-03 10:30:00,119.47,120.08,119.3,119.7,120344.0,111.5073,112.0766,111.3486,111.7219,120344.0
2020-09-03 11:00:00,119.68,119.69,117.59,118.16,150052.0,111.7033,111.7126,109.7526,110.2846,150052.0
2020-09-03 11:30:00,118.17,118.86,118.07,118.39,123439.0,110.2939,110.9379,110.2006,110.4992,123439.0
2020-09-03 12:00:00,118.38,118.54,117.96,118.28,76811.0,110.4899,110.6392,110.0979,110.3966,76811.0
2020-09-03 12:30:00,118.2,118.32,117.48,117.52,61702.0,110.3219,110.4339,109.6499,109.6872,61702.0
2020-09-03 13:00:00,117.52,117.75,117.09,117.7,64742.0,109.6872,109.9019,109.2859,109.8552,64742.0
2020-09-03 13:30:00,117.68,117.68,116.91,117.39,111634.0,109.8366,109.8366,109.1179,109.5659,111634.0
2020-09-03 14:00:00,117.31,117.66,116.99,117.24,114144.0,109.4912,109.8179,109.1926,109.4259,114144.0
2020-09-03 14:30:00,117.19,117.61,116.39,116.42,169805.0,109.3792,109.7712,108.6325,108.6605,169805.0
2020-09-03 15:00:00,116.43,116.6,116.01,116.07,175062.0,108.6699,108.8285,108.2779,108.3339,175062.0
2020-09-03 15:30:00,116.06,116.75,115.75,116.58,668615.0,108.3245,108.9685,108.0352,108.8099,668615.0
2020-09-04 09:30:00,117.31,117.94,116.94,117.02,120879.0,109.4912,110.0792,109.1459,109.2206,120879.0
2020-09-04 10:00:00,117.09,117.34,115.47,115.51,56330.0,109.2859,109.5192,107.7739,107.8112,56330.0
2020-09-04 10:30:00,115.41,115.66,114.31,114.84,54079.0,107.7179,107.9512,106.6912,107.1859,54079.0
2020-09-04 11:00:00,114.83,115.3,113.71,114.0,88940.0,107.1765,107.6152,106.1312,106.4018,88940.0
2020-09-04 11:30:00,113.96,114.39,113.63,113.86,150169.0,106.3645,106.7658,106.0565,106.2712,150169.0
2020-09-04 12:00:00,113.86,115.08,113.81,115.08,66127.0,106.2712,107.4099,106.2245,107.4099,66127.0
2020-09-04 12:30:00,115.0,115.6,114.98,115.53,21809.0,107.3352,107.8952,107.3165,107.8299,21809.0
2020-09-04 13:00:00,115.43,115.43,115.04,115.08,30795.0,107.7365,107.7365,107.3725,107.4099,30795.0
2020-09-04 13:30:00,115.05,115.39,114.83,115.24,24029.0,107.3819,107.6992,107.1765,107.5592,24029.0
2020-09-04 14:00:00,115.18,115.51,114.97,115.47,33041.0,107.5032,107.8112,107.3072,107.7739,33041.0
2020-09-04 14:30:00,115.54,116.09,115.41,116.01,41149.0,107.8392,108.3525,107.7179,108.2779,41149.0
2020-09-04 15:00:00,116.01,116.48,115.73,116.35,60407.0,108.2779,108.7165,108.0165,108.5952,60407.0
2020-09-04 15:30:00,116.27,116.3,115.37,115.37,132440.0,108.5205,108.5485,107.6805,107.6805,132440.0
2020-09-08 09:30:00,114.54,114.74,112.14,113.09,142584.0,106.9058,107.0925,104.6658,105.5525,142584.0
2020-09-08 10:00:00,113.07,113.31,112.29,113.25,68704.0,105.5338,105.7578,104.8058,105.7018,68704.0
2020-09-08 10:30:00,113.24,113.81,112.99,113.0,53839.0,105.6925,106.2245,105.4592,105.4685,53839.0
2020-09-08 11:00:00,112.94,113.41,112.78,113.12,101933.0,105.4125,105.8512,105.2632,105.5805,101933.0
2020-09-08 11:30:00,113.13,113.2,112.61,112.98,129284.0,105.5898,105.6552,105.1045,105.4498,129284.0
2020-09-08 12:00:00,112.92,113.42,112.9,113.12,45481.0,105.3938,105.8605,105.3752,105.5805,45481.0
2020-09-08 12:30:00,113.15,113.47,113.04,113.43,48388.0,105.6085,105.9072,105.5058,105.8698,48388.0
2020-09-08 13:00:00,113.46,113.9,113.4,113.89,43674.0,105.8978,106.3085,105.8418,106.2992,43674.0
2020-09-08 13:30:00,113.86,114.6,113.68,114.45,235679.0,106.2712,106.9618,106.1032,106.8218,235679.0
2020-09-08 14:00:00,114.46,114.51,113.84,113.84,97377.0,106.8312,106.8778,106.2525,106.2525,97377.0
2020-09-08 14:30:00,113.83,114.02,113.19,113.89,105738.0,106.2432,106.4205,105.6458,106.2992,105738.0
2020-09-08 15:00:00,113.89,113.91,113.31,113.9,96230.0,106.2992,106.3178,105.7578,106.3085,96230.0
2020-09-08 15:30:00,113.88,114.45,113.33,113.49,464545.0,106.2898,106.8218,105.7765,105.9258,464545.0
2020-09-09 09:30:00,114.45,115.82,114.35,115.82,40368.0,106.8218,108.1005,106.7285,108.1005,40368.0
2020-09-09 10:00:00,115.83,116.19,115.4,115.73,65806.0,108.1099,108.4459,107.7085,108.0165,65806.0
2020-09-09 10:30:00,115.79,115.87,115.01,115.06,27628.0,108.0725,108.1472,107.3445,107.3912,27628.0
2020-09-09 11:00:00,115.09,115.87,115.09,115.87,30482.0,107.4192,108.1472,107.4192,108.1472,30482.0
2020-09-09 11:30:00,115.81,116.19,115.6,116.17,102928.0,108.0912,108.4459,107.8952,108.4272,102928.0
2020-09-09 12:00:00,116.22,116.31,115.78,115.78,216780.0,108.4739,108.5579,108.0632,108.0632,216780.0
2020-09-09 12:30:00,115.8,116.17,115.74,115.98,23497.0,108.0819,108.4272,108.0259,108.2499,23497.0
2020-09-09 13:00:00,116.02,116.69,116.01,116.53,40531.0,108.2872,108.9125,108.2779,108.7632,40531.0
2020-09-09 13:30:00,116.56,116.95,116.56,116.72,35751.0,108.7912,109.1552,108.7912,108.9405,35751.0
2020-09-09 14:00:00,116.73,117.03,116.6,116.96,110773.0,108.9499,109.2299,108.8285,109.1646,110773.0
2020-09-09 14:30:00,116.96,117.37,116.96,117.3,36900.0,109.1646,109.5472,109.1646,109.4819,36900.0
2020-09-09 15:00:00,117.33,117.81,117.33,117.62,63254.0,109.5099,109.9579,109.5099,109.7806,63254.0
2020-09-09 15:30:00,117.63,117.68,116.69,116.77,310615.0,109.7899,109.8366,108.9125,108.9872,310615.0
2020-09-10 09:30:00,116.82,117.5,116.19,117.24,60060.0,109.0339,109.6686,108.4459,109.4259,60060.0
2020-09-10 10:00:00,117.27,117.48,117.0,117.15,53098.0,109.4539,109.6499,109.2019,109.3419,53098.0
2020-09-10 10:30:00,117.15,117.37,116.54,116.56,74879.0,109.3419,109.5472,108.7725,108.7912,74879.0
2020-09-10 11:00:00,116.52,117.24,116.37,117.16,145540.0,108.7539,109.4259,108.6139,109.3512,145540.0
2020-09-10 11:30:00,117.17,117.2,116.51,116.51,106595.0,109.3606,109.3886,108.7445,108.7445,106595.0
2020-09-10 12:00:00,116.49,116.98,116.29,116.98,176339.0,108.7259,109.1832,108.5392,109.1832,176339.0
2020-09-10 12:30:00,116.97,117.05,116.02,116.36,71533.0,109.1739,109.2486,108.2872,108.6045,71533.0
2020-09-10 13:00:00,116.38,116.84,116.29,116.65,49116.0,108.6232,109.0526,108.5392,108.8752,49116.0
2020-09-10 13:30:00,116.68,117.02,116.67,116.86,99457.0,108.9032,109.2206,108.8939,109.0712,99457.0
2020-09-10 14:00:00,116.82,117.08,116.09,116.09,81288.0,109.0339,109.2766,108.3525,108.3525,81288.0
2020-09-10 14:30:00,116.14,116.61,115.99,116.6,53063.0,108.3992,108.8379,108.2592,108.8285,53063.0
2020-09-10 15:00:00,116.63,116.63,115.7,115.96,91118.0,108.8565,108.8565,107.9885,108.2312,91118.0
2020-09-10 15:30:00,115.94,116.32,115.58,115.65,197582.0,108.2125,108.5672,107.8765,107.9419,197582.0
2020-09-11 09:30:00,115.96,116.07,115.24,115.28,47029.0,108.2312,108.3339,107.5592,107.5965,47029.0
2020-09-11 10:00:00,115.36,115.74,115.29,115.63,31099.0,107.6712,108.0259,107.6059,107.9232,31099.0
2020-09-11 10:30:00,115.66,116.05,115.49,115.74,27914.0,107.9512,108.3152,107.7925,108.0259,27914.0
2020-09-11 11:00:00,115.73,116.15,115.73,116.06,23733.0,108.0165,108.4085,108.0165,108.3245,23733.0
2020-09-11 11:30:00,116.05,116.18,115.83,116.14,29341.0,108.3152,108.4365,108.1099,108.3992,29341.0
2020-09-11 12:00:00,116.09,116.45,116.01,116.45,24229.0,108.3525,108.6885,108.2779,108.6885,24229.0
2020-09-11 12:30:00,116.37,116.37,115.59,115.61,31755.0,108.6139,108.6139,107.8859,107.9045,31755.0
2020-09-11 13:00:00,115.65,115.8,115.0,115.02,31230.0,107.9419,108.0819,107.3352,107.3539,31230.0
2020-09-11 13:30:00,115.06,115.35,114.86,115.02,35198.0,107.3912,107.6619,107.2045,107.3539,35198.0
2020-09-11 14:00:00,115.05,115.41,114.89,115.31,28440.0,107.3819,107.7179,107.2325,107.6245,28440.0
2020-09-11 14:30:00,115.35,115.9,115.34,115.83,30035.0,107.6619,108.1752,107.6525,108.1099,30035.0
2020-09-11 15:00:00,115.81,116.12,115.43,116.1,40891.0,108.0912,108.3805,107.7365,108.3619,40891.0
2020-09-11 15:30:00,116.08,116.23,115.67,115.77,172575.0,108.3432,108.4832,107.9605,108.0539,172575.0
2020-09-14 09:30:00,116.84,117.25,116.47,117.17,41982.0,109.0526,109.4352,108.7072,109.3606,41982.0
2020-09-14 10:00:00,117.22,117.61,117.17,117.57,42244.0,109.4072,109.7712,109.3606,109.7339,42244.0
2020-09-14 10:30:00,117.57,117.57,117.16,117.16,26215.0,109.7339,109.7339,109.3512,109.3512,26215.0
2020-09-14 11:00:00,117.18,117.23,116.91,116.92,40251.0,109.3699,109.4166,109.1179,109.1272,40251.0
2020-09-14 11:30:00,116.94,117.04,116.87,116.94,39767.0,109.1459,109.2392,109.0806,109.1459,39767.0
2020-09-14 12:00:00,116.92,117.4,116.92,117.4,38191.0,109.1272,109.5752,109.1272,109.5752,38191.0
2020-09-14 12:30:00,117.42,117.45,117.24,117.45,27508.0,109.5939,109.6219,109.4259,109.6219,27508.0
2020-09-14 13:00:00,117.47,117.58,117.26,117.54,32138.0,109.6406,109.7432,109.4446,109.7059,32138.0
2020-09-14 13:30:00,117.52,117.83,117.41,117.77,32544.0,109.6872,109.9766,109.5846,109.9206,32544.0
2020-09-14 14:00:00,117.73,117.83,117.6,117.71,50367.0,109.8832,109.9766,109.7619,109.8646,50367.0
2020-09-14 14:30:00,117.73,118.0,117.44,117.71,66118.0,109.8832,110.1352,109.6126,109.8646,66118.0
2020-09-14 15:00:00,117.7,117.71,117.23,117.5,65137.0,109.8552,109.8646,109.4166,109.6686,65137.0
2020-09-14 15:30:00,117.53,118.04,117.44,117.77,206138.0,109.6966,110.1726,109.6126,109.9206,206138.0
2020-09-15 09:30:00,118.11,118.83,118.0,118.7,67610.0,110.2379,110.9099,110.1352,110.7886,67610.0
2020-09-15 10:00:00,118.75,119.4,118.7,119.33,82494.0,110.8352,111.4419,110.7886,111.3766,82494.0
2020-09-15 10:30:00,119.34,119.34,118.67,118.67,69002.0,111.3859,111.3859,110.7606,110.7606,69002.0
2020-09-15 11:00:00,118.7,118.81,118.46,118.65,51365.0,110.7886,110.8912,110.5646,110.7419,51365.0
2020-09-15 11:30:00,118.64,118.65,118.41,118.43,30839.0,110.7326,110.7419,110.5179,110.5366,30839.0
2020-09-15 12:00:00,118.4,118.57,118.28,118.54,33612.0,110.5086,110.6672,110.3966,110.6392,33612.0
2020-09-15 12:30:00,118.54,118.58,118.42,118.51,26585.0,110.6392,110.6766,110.5272,110.6112,26585.0
2020-09-15 13:00:00,118.53,118.72,118.52,118.7,33169.0,110.6299,110.8072,110.6206,110.7886,33169.0
2020-09-15 13:30:00,118.7,118.75,118.57,118.68,75961.0,110.7886,110.8352,110.6672,110.7699,75961.0
2020-09-15 14:00:00,118.69,118.76,118.63,118.65,48444.0,110.7792,110.8446,110.7232,110.7419,48444.0
2020-09-15 14:30:00,118.66,118.84,118.64,118.69,44283.0,110.7512,110.9192,110.7326,110.7792,44283.0
2020-09-15 15:00:00,118.68,118.77,118.63,118.64,75027.0,110.7699,110.8539,110.7232,110.7326,75027.0
2020-09-15 15:30:00,118.64,118.85,118.39,118.64,173730.0,110.7326,110.9286,110.4992,110.7326,173730.0
2020-09-16 09:30:00,118.96,119.71,118.61,119.59,69152.0,111.0313,111.7313,110.7046,111.6193,69152.0
2020-09-16 10:00:00,119.64,120.21,119.64,119.99,39785.0,111.6659,112.1979,111.6659,111.9926,39785.0
2020-09-16 10:30:00,119.97,120.09,119.66,120.01,39834.0,111.9739,112.0859,111.6846,112.0113,39834.0
2020-09-16 11:00:00,119.98,120.35,119.9,120.16,40315.0,111.9833,112.3286,111.9086,112.1513,40315.0
2020-09-16 11:30:00,120.16,120.25,120.06,120.11,26136.0,112.1513,112.2353,112.0579,112.1046,26136.0
2020-09-16 12:00:00,120.12,120.12,119.76,119.94,34150.0,112.1139,112.1139,111.7779,111.9459,34150.0
2020-09-16 12:30:00,119.92,119.97,119.76,119.82,23091.0,111.9273,111.9739,111.7779,111.8339,23091.0
2020-09-16 13:00:00,119.8,119.87,119.67,119.7,25853.0,111.8153,111.8806,111.6939,111.7219,25853.0
2020-09-16 13:30:00,119.7,119.88,119.64,119.67,28743.0,111.7219,111.8899,111.6659,111.6939,28743.0
2020-09-16 14:00:00,119.54,119.9,119.22,119.83,45772.0,111.5726,111.9086,111.2739,111.8433,45772.0
2020-09-16 14:30:00,119.84,120.51,119.73,119.9,52419.0,111.8526,112.4779,111.7499,111.9086,52419.0
2020-09-16 15:00:00,119.9,120.04,119.16,119.28,40968.0,111.9086,112.0393,111.2179,111.3299,40968.0
2020-09-16 15:30:00,119.27,119.52,118.77,118.83,168138.0,111.3206,111.5539,110.8539,110.9099,168138.0
2020-09-17 09:30:00,117.7,117.7,116.51,117.25,72845.0,109.8552,109.8552,108.7445,109.4352,72845.0
2020-09-17 10:00:00,117.25,118.14,117.23,118.13,63008.0,109.4352,110.2659,109.4166,110.2566,63008.0
2020-09-17 10:30:00,118.07,118.45,117.8,118.17,59704.0,110.2006,110.5552,109.9486,110.2939,59704.0
2020-09-17 11:00:00,118.16,118.56,118.13,118.18,40576.0,110.2846,110.6579,110.2566,110.3032,40576.0
2020-09-17 11:30:00,118.21,118.29,117.5,117.61,51371.0,110.3312,110.4059,109.6686,109.7712,51371.0
2020-09-17 12:00:00,117.59,117.62,116.51,116.85,67045.0,109.7526,109.7806,108.7445,109.0619,67045.0
2020-09-17 12:30:00,116.84,117.46,116.78,117.4,35437.0,109.0526,109.6312,108.9966,109.5752,35437.0
2020-09-17 13:00:00,117.43,117.43,117.05,117.18,25339.0,109.6032,109.6032,109.2486,109.3699,25339.0
2020-09-17 13:30:00,117.18,117.21,117.0,117.09,26147.0,109.3699,109.3979,109.2019,109.2859,26147.0
2020-09-17 14:00:00,117.09,117.59,117.05,117.18,85057.0,109.2859,109.7526,109.2486,109.3699,85057.0
2020-09-17 14:30:00,117.17,117.51,117.04,117.29,43798.0,109.3606,109.6779,109.2392,109.4726,43798.0
2020-09-17 15:00:00,117.29,117.64,117.03,117.52,96873.0,109.4726,109.7992,109.2299,109.6872,96873.0
2020-09-17 15:30:00,117.47,118.03,117.46,117.96,232159.0,109.6406,110.1632,109.6312,110.0979,232159.0
2020-09-18 09:30:00,117.53,118.74,117.53,118.58,389052.0,109.6966,110.8259,109.6966,110.6766,389052.0
2020-09-18 10:00:00,118.54,119.4,118.54,118.92,47673.0,110.6392,111.4419,110.6392,110.9939,47673.0
2020-09-18 10:30:00,118.94,118.96,118.52,118.74,47757.0,111.0126,111.0313,110.6206,110.8259,47757.0
2020-09-18 11:00:00,118.71,118.85,118.5,118.68,46994.0,110.7979,110.9286,110.6019,110.7699,46994.0
2020-09-18 11:30:00,118.68,118.93,118.49,118.85,71311.0,110.7699,111.0033,110.5926,110.9286,71311.0
2020-09-18 12:00:00,118.82,118.97,118.6,118.87,58378.0,110.9006,111.0406,110.6952,110.9473,58378.0
2020-09-18 12:30:00,118.87,118.94,118.59,118.74,47816.0,110.9473,111.0126,110.6859,110.8259,47816.0
2020-09-18 13:00:00,118.75,118.78,117.99,117.99,52438.0,110.8352,110.8632,110.1259,110.1259,52438.0
2020-09-18 13:30:00,117.91,117.91,117.54,117.78,41486.0,110.0512,110.0512,109.7059,109.9299,41486.0
2020-09-18 14:00:00,117.76,117.76,117.27,117.39,72357.0,109.9112,109.9112,109.4539,109.5659,72357.0
2020-09-18 14:30:00,117.38,117.58,117.33,117.58,47946.0,109.5566,109.7432,109.5099,109.7432,47946.0
2020-09-18 15:00:00,117.6,117.88,117.53,117.87,46527.0,109.7619,110.0232,109.6966,110.0139,46527.0
2020-09-18 15:30:00,117.87,118.16,117.49,117.62,178110.0,110.0139,110.2846,109.6592,109.7806,178110.0
2020-09-21 09:30:00,116.44,116.76,115.35,116.44,81747.0,108.6792,108.9779,107.6619,108.6792,81747.0
2020-09-21 10:00:00,116.44,116.54,115.26,115.38,109990.0,108.6792,108.7725,107.5779,107.6899,109990.0
2020-09-21 10:30:00,115.39,115.6,115.13,115.46,53023.0,107.6992,107.8952,107.4565,107.7645,53023.0
2020-09-21 11:00:00,115.45,115.71,114.93,115.15,45428.0,107.7552,107.9979,107.2699,107.4752,45428.0
2020-09-21 11:30:00,115.11,115.22,114.85,115.11,32113.0,107.4379,107.5405,107.1952,107.4379,32113.0
2020-09-21 12:00:00,115.1,115.3,114.85,115.17,43332.0,107.4285,107.6152,107.1952,107.4939,43332.0
2020-09-21 12:30:00,115.17,115.17,114.58,114.68,37875.0,107.4939,107.4939,106.9432,107.0365,37875.0
2020-09-21 13:00:00,114.69,114.83,114.47,114.78,39486.0,107.0458,107.1765,106.8405,107.1299,39486.0
2020-09-21 13:30:00,114.76,115.16,114.73,115.07,50716.0,107.1112,107.4845,107.0832,107.4005,50716.0
2020-09-21 14:00:00,115.05,115.48,114.95,115.38,50721.0,107.3819,107.7832,107.2885,107.6899,50721.0
2020-09-21 14:30:00,115.35,115.35,114.9,115.24,69093.0,107.6619,107.6619,107.2419,107.5592,69093.0
2020-09-21 15:00:00,115.23,115.95,115.14,115.82,52888.0,107.5499,108.2219,107.4659,108.1005,52888.0
2020-09-21 15:30:00,115.86,116.41,115.61,116.28,268128.0,108.1379,108.6512,107.9045,108.5299,268128.0
2020-09-22 09:30:00,116.28,117.61,115.84,116.12,98076.0,108.5299,109.7712,108.1192,108.3805,98076.0
2020-09-22 10:00:00,116.16,116.63,115.96,116.19,73419.0,108.4179,108.8565,108.2312,108.4459,73419.0
2020-09-22 10:30:00,116.22,116.32,115.34,115.35,41933.0,108.4739,108.5672,107.6525,107.6619,41933.0
2020-09-22 11:00:00,115.37,115.64,115.22,115.3,44497.0,107.6805,107.9325,107.5405,107.6152,44497.0
2020-09-22 11:30:00,115.33,115.35,114.97,115.28,49056.0,107.6432,107.6619,107.3072,107.5965,49056.0
2020-09-22 12:00:00,115.26,115.55,115.2,115.38,49298.0,107.5779,107.8485,107.5219,107.6899,49298.0
2020-09-22 12:30:00,115.41,115.53,115.18,115.18,35634.0,107.7179,107.8299,107.5032,107.5032,35634.0
2020-09-22 13:00:00,115.23,115.73,115.14,115.69,32456.0,107.5499,108.0165,107.4659,107.9792,32456.0
2020-09-22 13:30:00,115.67,115.87,115.65,115.86,30470.0,107.9605,108.1472,107.9419,108.1379,30470.0
2020-09-22 14:00:00,115.88,116.08,115.83,116.01,34930.0,108.1565,108.3432,108.1099,108.2779,34930.0
2020-09-22 14:30:00,116.02,116.16,115.93,116.07,40240.0,108.2872,108.4179,108.2032,108.3339,40240.0
2020-09-22 15:00:00,116.08,116.35,115.99,116.34,45696.0,108.3432,108.5952,108.2592,108.5859,45696.0
2020-09-22 15:30:00,116.31,116.55,116.11,116.26,185204.0,108.5579,108.7819,108.3712,108.5112,185204.0
2020-09-23 09:30:00,116.35,117.07,115.91,116.68,49727.0,108.5952,109.2672,108.1845,108.9032,49727.0
2020-09-23 10:00:00,116.73,116.94,116.49,116.63,36140.0,108.9499,109.1459,108.7259,108.8565,36140.0
2020-09-23 10:30:00,116.69,116.88,116.21,116.26,30386.0,108.9125,109.0899,108.4645,108.5112,30386.0
2020-09-23 11:00:00,116.31,116.5,116.11,116.29,33679.0,108.5579,108.7352,108.3712,108.5392,33679.0
2020-09-23 11:30:00,116.27,116.5,116.0,116.24,28847.0,108.5205,108.7352,108.2685,108.4925,28847.0
2020-09-23 12:00:00,116.15,116.33,115.9,116.16,12082.0,108.4085,108.5765,108.1752,108.4179,12082.0
2020-09-23 12:30:00,116.12,116.42,116.04,116.41,17789.0,108.3805,108.6605,108.3059,108.6512,17789.0
2020-09-23 13:00:00,116.38,116.39,116.06,116.09,34925.0,108.6232,108.6325,108.3245,108.3525,34925.0
2020-09-23 13:30:00,116.1,116.19,115.87,116.11,58385.0,108.3619,108.4459,108.1472,108.3712,58385.0
2020-09-23 14:00:00,116.06,116.2,115.33,115.43,75806.0,108.3245,108.4552,107.6432,107.7365,75806.0
2020-09-23 14:30:00,115.46,115.57,114.9,114.94,41284.0,107.7645,107.8672,107.2419,107.2792,41284.0
2020-09-23 15:00:00,114.97,115.08,114.47,114.8,73130.0,107.3072,107.4099,106.8405,107.1485,73130.0
2020-09-23 15:30:00,114.73,114.98,114.46,114.54,190453.0,107.0832,107.3165,106.8312,106.9058,190453.0
2020-09-24 09:30:00,114.42,114.74,113.33,113.57,84729.0,106.7938,107.0925,105.7765,106.0005,84729.0
2020-09-24 10:00:00,113.56,114.25,113.51,113.67,60868.0,105.9912,106.6352,105.9445,106.0938,60868.0
2020-09-24 10:30:00,113.65,113.85,113.22,113.85,42394.0,106.0752,106.2618,105.6738,106.2618,42394.0
2020-09-24 11:00:00,113.84,113.91,113.22,113.6,145571.0,106.2525,106.3178,105.6738,106.0285,145571.0
2020-09-24 11:30:00,113.62,114.15,113.58,114.14,60256.0,106.0472,106.5418,106.0098,106.5325,60256.0
2020-09-24 12:00:00,114.17,114.37,114.09,114.19,35802.0,106.5605,106.7472,106.4858,106.5792,35802.0
2020-09-24 12:30:00,114.19,114.19,113.45,113.85,46342.0,106.5792,106.5792,105.8885,106.2618,46342.0
2020-09-24 13:00:00,113.85,114.52,113.83,114.41,49222.0,106.2618,106.8872,106.2432,106.7845,49222.0
2020-09-24 13:30:00,114.46,114.56,113.94,114.01,51517.0,106.8312,106.9245,106.3458,106.4112,51517.0
2020-09-24 14:00:00,114.0,114.1,113.61,113.78,40405.0,106.4018,106.4952,106.0378,106.1965,40405.0
2020-09-24 14:30:00,113.8,113.92,113.1,113.1,44370.0,106.2152,106.3272,105.5618,105.5618,44370.0
2020-09-24 15:00:00,113.11,113.29,112.73,112.77,71606.0,105.5712,105.7392,105.2165,105.2538,71606.0
2020-09-24 15:30:00,112.76,112.96,112.54,112.71,331227.0,105.2445,105.4312,105.0391,105.1978,331227.0
2020-09-25 09:30:00,112.4,112.75,111.35,111.46,166278.0,104.9085,105.2352,103.9285,104.0311,166278.0
2020-09-25 10:00:00,111.49,111.59,110.71,111.28,146957.0,104.0591,104.1525,103.3311,103.8631,146957.0
2020-09-25 10:30:00,111.29,112.09,110.86,111.84,109072.0,103.8725,104.6191,103.4711,104.3858,109072.0
2020-09-25 11:00:00,111.85,112.36,111.62,112.03,75423.0,104.3951,104.8711,104.1805,104.5631,75423.0
2020-09-25 11:30:00,112.03,112.15,111.63,111.63,63771.0,104.5631,104.6751,104.1898,104.1898,63771.0
2020-09-25 12:00:00,111.62,112.0,111.59,111.69,49350.0,104.1805,104.5351,104.1525,104.2458,49350.0
2020-09-25 12:30:00,111.7,111.86,111.55,111.65,46169.0,104.2551,104.4045,104.1151,104.2085,46169.0
2020-09-25 13:00:00,111.65,112.02,111.56,111.94,75032.0,104.2085,104.5538,104.1245,104.4791,75032.0
2020-09-25 13:30:00,111.95,112.42,111.92,112.34,38526.0,104.4885,104.9271,104.4605,104.8525,38526.0
2020-09-25 14:00:00,112.34,112.65,112.28,112.55,50566.0,104.8525,105.1418,104.7965,105.0485,50566.0
2020-09-25 14:30:00,112.54,112.7,112.35,112.7,49735.0,105.0391,105.1885,104.8618,105.1885,49735.0
2020-09-25 15:00:00,112.69,113.37,112.65,113.2,69334.0,105.1792,105.8138,105.1418,105.6552,69334.0
2020-09-25 15:30:00,113.18,113.18,112.57,112.93,477158.0,105.6365,105.6365,105.0671,105.4032,477158.0
2020-09-28 09:30:00,114.1,114.8,113.26,114.04,149559.0,106.4952,107.1485,105.7112,106.4392,149559.0
2020-09-28 10:00:00,114.04,115.25,113.87,114.98,90618.0,106.4392,107.5685,106.2805,107.3165,90618.0
2020-09-28 10:30:00,114.98,115.37,114.73,114.76,46690.0,107.3165,107.6805,107.0832,107.1112,46690.0
2020-09-28 11:00:00,114.77,115.36,114.63,115.36,40769.0,107.1205,107.6712,106.9898,107.6712,40769.0
2020-09-28 11:30:00,115.35,115.58,115.28,115.37,34682.0,107.6619,107.8765,107.5965,107.6805,34682.0
2020-09-28 12:00:00,115.38,115.57,115.28,115.46,29465.0,107.6899,107.8672,107.5965,107.7645,29465.0
2020-09-28 12:30:00,115.46,115.48,115.05,115.27,60865.0,107.7645,107.7832,107.3819,107.5872,60865.0
2020-09-28 13:00:00,115.27,115.4,115.13,115.27,28834.0,107.5872,107.7085,107.4565,107.5872,28834.0
2020-09-28 13:30:00,115.32,115.65,115.32,115.62,65922.0,107.6339,107.9419,107.6339,107.9139,65922.0
2020-09-28 14:00:00,115.62,115.77,115.49,115.77,40612.0,107.9139,108.0539,107.7925,108.0539,40612.0
2020-09-28 14:30:00,115.78,115.85,115.45,115.51,52955.0,108.0632,108.1285,107.7552,107.8112,52955.0
2020-09-28 15:00:00,115.49,115.53,115.13,115.21,62084.0,107.7925,107.8299,107.4565,107.5312,62084.0
2020-09-28 15:30:00,115.21,115.21,114.3,114.53,464173.0,107.5312,107.5312,106.6818,106.8965,464173.0
2020-09-29 09:30:00,114.32,114.72,114.01,114.28,99964.0,106.7005,107.0739,106.4112,106.6632,99964.0
2020-09-29 10:00:00,114.29,114.87,114.21,114.8,91768.0,106.6725,107.2139,106.5978,107.1485,91768.0
2020-09-29 10:30:00,114.8,114.88,114.06,114.14,116387.0,107.1485,107.2232,106.4578,106.5325,116387.0
2020-09-29 11:00:00,114.12,114.2,113.7,113.87,115699.0,106.5138,106.5885,106.1218,106.2805,115699.0
2020-09-29 11:30:00,113.87,113.88,113.21,113.28,66663.0,106.2805,106.2898,105.6645,105.7298,66663.0
2020-09-29 12:00:00,113.3,113.49,113.17,113.49,54580.0,105.7485,105.9258,105.6272,105.9258,54580.0
2020-09-29 12:30:00,113.46,114.2,113.42,114.17,34212.0,105.8978,106.5885,105.8605,106.5605,34212.0
2020-09-29 13:00:00,114.16,114.42,113.97,114.37,34123.0,106.5512,106.7938,106.3738,106.7472,34123.0
2020-09-29 13:30:00,114.35,114.84,114.33,114.83,28221.0,106.7285,107.1859,106.7098,107.1765,28221.0
2020-09-29 14:00:00,114.83,114.87,114.46,114.83,42763.0,107.1765,107.2139,106.8312,107.1765,42763.0
2020-09-29 14:30:00,114.81,114.89,114.57,114.57,27163.0,107.1579,107.2325,106.9338,106.9338,27163.0
2020-09-29 15:00:00,114.6,114.71,114.45,114.55,46386.0,106.9618,107.0645,106.8218,106.9152,46386.0
2020-09-29 15:30:00,114.55,114.55,113.98,114.06,212632.0,106.9152,106.9152,106.3832,106.4578,212632.0
2020-09-30 09:30:00,114.55,114.81,113.58,113.92,93850.0,106.9152,107.1579,106.0098,106.3272,93850.0
2020-09-30 10:00:00,113.91,114.39,113.8,113.95,70108.0,106.3178,106.7658,106.2152,106.3552,70108.0
2020-09-30 10:30:00,113.97,114.31,113.62,114.09,130367.0,106.3738,106.6912,106.0472,106.4858,130367.0
2020-09-30 11:00:00,114.0,114.64,113.9,114.41,103814.0,106.4018,106.9992,106.3085,106.7845,103814.0
2020-09-30 11:30:00,114.38,114.51,114.24,114.37,80053.0,106.7565,106.8778,106.6258,106.7472,80053.0
2020-09-30 12:00:00,114.37,115.05,114.32,115.02,51496.0,106.7472,107.3819,106.7005,107.3539,51496.0
2020-09-30 12:30:00,115.04,115.22,114.95,115.07,32604.0,107.3725,107.5405,107.2885,107.4005,32604.0
2020-09-30 13:00:00,115.08,115.33,114.9,115.21,42195.0,107.4099,107.6432,107.2419,107.5312,42195.0
2020-09-30 13:30:00,115.18,115.68,115.18,115.42,40213.0,107.5032,107.9699,107.5032,107.7272,40213.0
2020-09-30 14:00:00,115.42,115.82,114.7,114.97,47340.0,107.7272,108.1005,107.0552,107.3072,47340.0
2020-09-30 14:30:00,114.91,115.0,114.38,114.82,38586.0,107.2512,107.3352,106.7565,107.1672,38586.0
2020-09-30 15:00:00,114.79,114.94,113.92,114.31,68269.0,107.1392,107.2792,106.3272,106.6912,68269.0
2020-09-30 15:30:00,114.33,115.05,114.14,114.64,340079.0,106.7098,107.3819,106.5325,106.9992,340079.0
2020-10-01 09:30:00,115.03,115.45,113.73,113.79,140179.0,107.3632,107.7552,106.1498,106.2058,140179.0
2020-10-01 10:00:00,113.74,114.21,113.59,113.91,125776.0,106.1592,106.5978,106.0192,106.3178,125776.0
2020-10-01 10:30:00,113.88,114.59,113.82,114.5,102850.0,106.2898,106.9525,106.2338,106.8685,102850.0
2020-10-01 11:00:00,114.52,114.72,114.12,114.64,74523.0,106.8872,107.0739,106.5138,106.9992,74523.0
2020-10-01 11:30:00,114.68,115.16,114.51,115.07,100586.0,107.0365,107.4845,106.8778,107.4005,100586.0
2020-10-01 12:00:00,115.07,115.15,114.77,115.14,44870.0,107.4005,107.4752,107.1205,107.4659,44870.0
2020-10-01 12:30:00,115.12,115.19,114.91,114.92,35549.0,107.4472,107.5125,107.2512,107.2605,35549.0
2020-10-01 13:00:00,114.92,115.2,114.79,114.81,49880.0,107.2605,107.5219,107.1392,107.1579,49880.0
2020-10-01 13:30:00,114.83,114.85,113.98,114.12,68695.0,107.1765,107.1952,106.3832,106.5138,68695.0
2020-10-01 14:00:00,114.17,114.34,113.63,114.03,59983.0,106.5605,106.7192,106.0565,106.4298,59983.0
2020-10-01 14:30:00,114.04,114.27,114.04,114.22,37171.0,106.4392,106.6538,106.4392,106.6072,37171.0
2020-10-01 15:00:00,114.22,114.46,113.95,114.03,49812.0,106.6072,106.8312,106.3552,106.4298,49812.0
2020-10-01 15:30:00,113.99,114.37,113.94,114.2,358168.0,106.3925,106.7472,106.3458,106.5885,358168.0
2020-10-02 09:30:00,113.42,114.62,113.18,114.57,84832.0,105.8605,106.9805,105.6365,106.9338,84832.0
2020-10-02 10:00:00,114.62,114.78,113.86,114.29,77206.0,106.9805,107.1299,106.2712,106.6725,77206.0
2020-10-02 10:30:00,114.29,114.37,114.05,114.2,30148.0,106.6725,106.7472,106.4485,106.5885,30148.0
2020-10-02 11:00:00,114.14,114.59,114.06,114.55,52514.0,106.5325,106.9525,106.4578,106.9152,52514.0
2020-10-02 11:30:00,114.55,114.55,114.15,114.34,53799.0,106.9152,106.9152,106.5418,106.7192,53799.0
2020-10-02 12:00:00,114.32,115.16,114.24,114.96,79184.0,106.7005,107.4845,106.6258,107.2979,79184.0
2020-10-02 12:30:00,115.02,115.57,115.02,115.48,65152.0,107.3539,107.8672,107.3539,107.7832,65152.0
2020-10-02 13:00:00,115.52,115.8,115.39,115.68,60403.0,107.8205,108.0819,107.6992,107.9699,60403.0
2020-10-02 13:30:00,115.71,115.71,115.07,115.19,22643.0,107.9979,107.9979,107.4005,107.5125,22643.0
2020-10-02 14:00:00,115.26,115.7,115.25,115.61,36020.0,107.5779,107.9885,107.5685,107.9045,36020.0
2020-10-02 14:30:00,115.59,115.79,115.51,115.64,51596.0,107.8859,108.0725,107.8112,107.9325,51596.0
2020-10-02 15:00:00,115.6,115.63,115.15,115.35,61683.0,107.8952,107.9232,107.4752,107.6619,61683.0
2020-10-02 15:30:00,115.35,115.51,114.48,114.62,286954.0,107.6619,107.8112,106.8498,106.9805,286954.0
2020-10-05 09:30:00,115.44,115.97,114.68,114.79,47773.0,107.7459,108.2405,107.0365,107.1392,47773.0
2020-10-05 10:00:00,114.9,115.69,114.71,115.66,33810.0,107.2419,107.9792,107.0645,107.9512,33810.0
2020-10-05 10:30:00,115.78,116.1,115.67,115.71,27924.0,108.0632,108.3619,107.9605,107.9979,27924.0
2020-10-05 11:00:00,115.65,115.93,115.1,115.58,59892.0,107.9419,108.2032,107.4285,107.8765,59892.0
2020-10-05 11:30:00,115.55,115.76,115.35,115.35,23838.0,107.8485,108.0445,107.6619,107.6619,23838.0
2020-10-05 12:00:00,115.36,115.39,115.11,115.22,47307.0,107.6712,107.6992,107.4379,107.5405,47307.0
2020-10-05 12:30:00,115.22,115.57,115.21,115.57,21059.0,107.5405,107.8672,107.5312,107.8672,21059.0
2020-10-05 13:00:00,115.58,115.68,115.44,115.55,19384.0,107.8765,107.9699,107.7459,107.8485,19384.0
2020-10-05 13:30:00,115.55,115.62,115.24,115.33,36010.0,107.8485,107.9139,107.5592,107.6432,36010.0
2020-10-05 14:00:00,115.33,115.53,115.28,115.36,35860.0,107.6432,107.8299,107.5965,107.6712,35860.0
2020-10-05 14:30:00,115.38,115.5,115.28,115.44,26572.0,107.6899,107.8019,107.5965,107.7459,26572.0
2020-10-05 15:00:00,115.44,115.72,115.33,115.71,39212.0,107.7459,108.0072,107.6432,107.9979,39212.0
2020-10-05 15:30:00,115.7,115.75,115.26,115.68,242922.0,107.9885,108.0352,107.5779,107.9699,242922.0
2020-10-06 09:30:00,116.08,116.08,115.19,115.82,71683.0,108.3432,108.3432,107.5125,108.1005,71683.0
2020-10-06 10:00:00,115.73,116.41,115.68,116.17,35361.0,108.0165,108.6512,107.9699,108.4272,35361.0
2020-10-06 10:30:00,116.22,116.58,116.13,116.34,71499.0,108.4739,108.8099,108.3899,108.5859,71499.0
2020-10-06 11:00:00,116.36,116.6,116.25,116.45,72219.0,108.6045,108.8285,108.5019,108.6885,72219.0
2020-10-06 11:30:00,116.45,116.57,116.04,116.05,43407.0,108.6885,108.8005,108.3059,108.3152,43407.0
2020-10-06 12:00:00,116.04,116.26,115.95,116.19,43752.0,108.3059,108.5112,108.2219,108.4459,43752.0
2020-10-06 12:30:00,116.19,116.77,116.19,116.62,37135.0,108.4459,108.9872,108.4459,108.8472,37135.0
2020-10-06 13:00:00,116.65,117.12,116.55,116.79,49084.0,108.8752,109.3139,108.7819,109.0059,49084.0
2020-10-06 13:30:00,116.77,117.03,116.73,116.76,50241.0,108.9872,109.2299,108.9499,108.9779,50241.0
2020-10-06 14:00:00,116.7,116.82,116.48,116.61,56308.0,108.9219,109.0339,108.7165,108.8379,56308.0
2020-10-06 14:30:00,116.65,117.14,114.91,115.31,68766.0,108.8752,109.3326,107.2512,107.6245,68766.0
2020-10-06 15:00:00,115.3,115.35,114.46,114.68,75984.0,107.6152,107.6619,106.8312,107.0365,75984.0
2020-10-06 15:30:00,114.68,115.42,114.56,114.86,163498.0,107.0365,107.7272,106.9245,107.2045,163498.0
2020-10-07 09:30:00,115.59,116.2,114.67,114.77,70924.0,107.8859,108.4552,107.0272,107.1205,70924.0
2020-10-07 10:00:00,114.72,115.51,114.5,115.26,102171.0,107.0739,107.8112,106.8685,107.5779,102171.0
2020-10-07 10:30:00,115.22,115.38,114.8,114.97,56566.0,107.5405,107.6899,107.1485,107.3072,56566.0
2020-10-07 11:00:00,114.97,114.98,114.32,114.57,75320.0,107.3072,107.3165,106.7005,106.9338,75320.0
2020-10-07 11:30:00,114.59,114.59,114.25,114.27,67602.0,106.9525,106.9525,106.6352,106.6538,67602.0
2020-10-07 12:00:00,114.32,114.6,114.28,114.49,38467.0,106.7005,106.9618,106.6632,106.8592,38467.0
2020-10-07 12:30:00,114.6,114.73,114.54,114.69,21321.0,106.9618,107.0832,106.9058,107.0458,21321.0
2020-10-07 13:00:00,114.69,114.96,114.64,114.94,33692.0,107.0458,107.2979,106.9992,107.2792,33692.0
2020-10-07 13:30:00,114.98,115.31,114.81,115.26,52851.0,107.3165,107.6245,107.1579,107.5779,52851.0
2020-10-07 14:00:00,115.29,115.45,115.09,115.27,52081.0,107.6059,107.7552,107.4192,107.5872,52081.0
2020-10-07 14:30:00,115.27,115.33,115.03,115.14,39996.0,107.5872,107.6432,107.3632,107.4659,39996.0
2020-10-07 15:00:00,115.16,115.16,114.96,115.05,62299.0,107.4845,107.4845,107.2979,107.3819,62299.0
2020-10-07 15:30:00,115.03,115.06,114.57,114.67,266414.0,107.3632,107.3912,106.9338,107.0272,266414.0
2020-10-08 09:30:00,114.61,115.68,114.26,115.33,82440.0,107.4065,108.4093,107.0785,108.0813,82440.0
2020-10-08 10:00:00,115.34,115.44,114.57,115.2,134965.0,108.0906,108.1844,107.369,107.9594,134965.0
2020-10-08 10:30:00,115.18,115.35,114.97,114.99,169053.0,107.9407,108.1,107.7439,107.7626,169053.0
2020-10-08 11:00:00,114.99,115.09,114.41,114.43,48657.0,107.7626,107.8563,107.2191,107.2378,48657.0
2020-10-08 11:30:00,114.48,114.72,114.38,114.53,27502.0,107.2847,107.5096,107.191,107.3315,27502.0
2020-10-08 12:00:00,114.5,115.0,114.45,114.96,23254.0,107.3034,107.772,107.2566,107.7345,23254.0
2020-10-08 12:30:00,115.0,115.0,114.6,114.81,29078.0,107.772,107.772,107.3971,107.5939,29078.0
2020-10-08 13:00:00,114.78,114.83,114.24,114.45,37252.0,107.5658,107.6127,107.0598,107.2566,37252.0
2020-10-08 13:30:00,114.46,114.77,114.2,114.73,198777.0,107.2659,107.5565,107.0223,107.519,198777.0
2020-10-08 14:00:00,114.77,115.01,114.63,114.8,58814.0,107.5565,107.7814,107.4253,107.5846,58814.0
2020-10-08 14:30:00,114.78,114.8,114.48,114.55,47990.0,107.5658,107.5846,107.2847,107.3503,47990.0
2020-10-08 15:00:00,114.57,114.66,114.44,114.48,84829.0,107.369,107.4534,107.2472,107.2847,84829.0
2020-10-08 15:30:00,114.51,114.6,114.13,114.27,289001.0,107.3128,107.3971,106.9567,107.0879,289001.0
2020-10-09 09:30:00,115.19,115.5,114.23,115.2,154131.0,107.9501,108.2406,107.0504,107.9594,154131.0
2020-10-09 10:00:00,115.2,115.47,115.02,115.05,129292.0,107.9594,108.2125,107.7907,107.8189,129292.0
2020-10-09 10:30:00,115.05,115.67,114.92,115.51,111609.0,107.8189,108.3999,107.697,108.25,111609.0
2020-10-09 11:00:00,115.48,115.65,115.32,115.56,165241.0,108.2218,108.3812,108.0719,108.2968,165241.0
2020-10-09 11:30:00,115.54,116.45,115.49,116.33,119825.0,108.2781,109.1309,108.2312,109.0184,119825.0
2020-10-09 12:00:00,116.34,116.51,115.9,115.97,59486.0,109.0278,109.1871,108.6154,108.681,59486.0
2020-10-09 12:30:00,115.94,116.05,115.74,115.76,31088.0,108.6529,108.756,108.4655,108.4842,31088.0
2020-10-09 13:00:00,115.76,115.76,115.54,115.68,43328.0,108.4842,108.4842,108.2781,108.4093,43328.0
2020-10-09 13:30:00,115.7,115.84,115.57,115.71,34344.0,108.428,108.5592,108.3062,108.4374,34344.0
2020-10-09 14:00:00,115.69,115.73,115.5,115.59,29021.0,108.4186,108.4561,108.2406,108.3249,29021.0
2020-10-09 14:30:00,115.57,115.64,115.27,115.51,32198.0,108.3062,108.3718,108.025,108.25,32198.0
2020-10-09 15:00:00,115.5,115.93,115.47,115.9,42692.0,108.2406,108.6436,108.2125,108.6154,42692.0
2020-10-09 15:30:00,115.89,115.92,115.59,115.76,159547.0,108.6061,108.6342,108.3249,108.4842,159547.0
2020-10-12 09:30:00,115.3,115.69,115.27,115.43,81310.0,108.0532,108.4186,108.025,108.175,81310.0
2020-10-12 10:00:00,115.44,116.05,115.44,115.8,33293.0,108.1844,108.756,108.1844,108.5217,33293.0
2020-10-12 10:30:00,115.81,116.5,115.78,116.15,37532.0,108.5311,109.1777,108.503,108.8497,37532.0
2020-10-12 11:00:00,116.22,116.94,116.19,116.74,50116.0,108.9153,109.5901,108.8872,109.4026,50116.0
2020-10-12 11:30:00,116.74,116.89,116.46,116.5,49118.0,109.4026,109.5432,109.1402,109.1777,49118.0
2020-10-12 12:00:00,116.52,116.84,116.3,116.78,85389.0,109.1965,109.4964,108.9903,109.4401,85389.0
2020-10-12 12:30:00,116.75,116.9,116.63,116.8,31716.0,109.412,109.5526,109.2996,109.4589,31716.0
2020-10-12 13:00:00,116.78,117.18,116.73,117.09,21791.0,109.4401,109.815,109.3933,109.7306,21791.0
2020-10-12 13:30:00,117.13,117.16,116.7,116.92,30435.0,109.7681,109.7962,109.3652,109.5713,30435.0
2020-10-12 14:00:00,116.9,116.95,116.5,116.62,19931.0,109.5526,109.5994,109.1777,109.2902,19931.0
2020-10-12 14:30:00,116.59,116.63,116.4,116.57,15484.0,109.2621,109.2996,109.084,109.2433,15484.0
2020-10-12 15:00:00,116.64,116.82,116.45,116.81,25058.0,109.3089,109.4776,109.1309,109.4682,25058.0
2020-10-12 15:30:00,116.84,116.85,116.44,116.56,113698.0,109.4964,109.5057,109.1215,109.234,113698.0
2020-10-13 09:30:00,116.26,117.56,116.16,116.9,69270.0,108.9528,110.1711,108.8591,109.5526,69270.0
2020-10-13 10:00:00,116.89,117.03,116.03,116.03,35437.0,109.5432,109.6744,108.7373,108.7373,35437.0
2020-10-13 10:30:00,115.99,116.17,115.49,115.55,31171.0,108.6998,108.8685,108.2312,108.2874,31171.0
2020-10-13 11:00:00,115.51,115.69,115.2,115.49,44563.0,108.25,108.4186,107.9594,108.2312,44563.0
2020-10-13 11:30:00,115.42,115.65,115.23,115.45,29057.0,108.1656,108.3812,107.9876,108.1937,29057.0
2020-10-13 12:00:00,115.46,115.63,115.37,115.45,28649.0,108.2031,108.3624,108.1188,108.1937,28649.0
2020-10-13 12:30:00,115.47,115.5,114.91,115.0,20926.0,108.2125,108.2406,107.6877,107.772,20926.0
2020-10-13 13:00:00,114.99,115.19,114.87,115.15,33627.0,107.7626,107.9501,107.6502,107.9126,33627.0
2020-10-13 13:30:00,115.15,115.16,114.81,114.88,22502.0,107.9126,107.922,107.5939,107.6595,22502.0
2020-10-13 14:00:00,114.85,115.09,114.64,114.65,24706.0,107.6314,107.8563,107.4346,107.444,24706.0
2020-10-13 14:30:00,114.61,114.72,114.37,114.67,36387.0,107.4065,107.5096,107.1816,107.4627,36387.0
2020-10-13 15:00:00,114.63,115.0,114.61,114.95,44178.0,107.4253,107.772,107.4065,107.7251,44178.0
2020-10-13 15:30:00,115.0,115.09,114.81,114.87,176202.0,107.772,107.8563,107.5939,107.6502,176202.0
2020-10-14 09:30:00,115.4,116.19,114.94,116.09,67885.0,108.1469,108.8872,107.7158,108.7935,67885.0
2020-10-14 10:00:00,116.09,116.28,115.81,115.82,33641.0,108.7935,108.9716,108.5311,108.5405,33641.0
2020-10-14 10:30:00,115.85,116.01,115.68,115.9,68559.0,108.5686,108.7185,108.4093,108.6154,68559.0
2020-10-14 11:00:00,115.9,116.03,115.68,115.79,36869.0,108.6154,108.7373,108.4093,108.5124,36869.0
2020-10-14 11:30:00,115.75,115.83,115.12,115.23,63290.0,108.4749,108.5498,107.8845,107.9876,63290.0
2020-10-14 12:00:00,115.24,115.32,114.98,115.25,51603.0,107.9969,108.0719,107.7533,108.0063,51603.0
2020-10-14 12:30:00,115.18,115.31,115.02,115.23,30653.0,107.9407,108.0625,107.7907,107.9876,30653.0
2020-10-14 13:00:00,115.18,115.35,114.86,114.86,44576.0,107.9407,108.1,107.6408,107.6408,44576.0
2020-10-14 13:30:00,114.84,114.95,114.73,114.8,21923.0,107.6221,107.7251,107.519,107.5846,21923.0
2020-10-14 14:00:00,114.81,114.94,114.62,114.72,21843.0,107.5939,107.7158,107.4159,107.5096,21843.0
2020-10-14 14:30:00,114.71,114.72,114.27,114.63,29245.0,107.5002,107.5096,107.0879,107.4253,29245.0
2020-10-14 15:00:00,114.63,115.0,114.63,114.77,26090.0,107.4253,107.772,107.4253,107.5565,26090.0
2020-10-14 15:30:00,114.75,114.8,114.41,114.51,167887.0,107.5377,107.5846,107.2191,107.3128,167887.0
2020-10-15 09:30:00,113.76,114.57,113.3,114.37,118348.0,106.6099,107.369,106.1789,107.1816,118348.0
2020-10-15 10:00:00,114.42,114.52,113.96,114.09,151348.0,107.2285,107.3222,106.7974,106.9192,151348.0
2020-10-15 10:30:00,114.05,114.21,113.35,113.63,30639.0,106.8817,107.0317,106.2257,106.4881,30639.0
2020-10-15 11:00:00,113.59,114.0,113.35,113.92,27833.0,106.4506,106.8349,106.2257,106.7599,27833.0
2020-10-15 11:30:00,113.93,114.33,113.77,114.07,26848.0,106.7693,107.1441,106.6193,106.9005,26848.0
2020-10-15 12:00:00,114.08,114.26,114.02,114.18,24010.0,106.9098,107.0785,106.8536,107.0035,24010.0
2020-10-15 12:30:00,114.2,114.61,114.08,114.61,22915.0,107.0223,107.4065,106.9098,107.4065,22915.0
2020-10-15 13:00:00,114.61,114.96,114.55,114.81,27001.0,107.4065,107.7345,107.3503,107.5939,27001.0
2020-10-15 13:30:00,114.9,115.08,114.81,114.89,24990.0,107.6783,107.847,107.5939,107.6689,24990.0
2020-10-15 14:00:00,114.92,115.12,114.8,114.86,40511.0,107.697,107.8845,107.5846,107.6408,40511.0
2020-10-15 14:30:00,114.84,114.98,114.53,114.56,48198.0,107.6221,107.7533,107.3315,107.3597,48198.0
2020-10-15 15:00:00,114.54,114.64,114.41,114.49,38418.0,107.3409,107.4346,107.2191,107.2941,38418.0
2020-10-15 15:30:00,114.44,114.48,113.99,114.36,212646.0,107.2472,107.2847,106.8255,107.1722,212646.0
2020-10-16 09:30:00,114.66,115.08,114.34,114.9,144401.0,107.4534,107.847,107.1535,107.6783,144401.0
2020-10-16 10:00:00,115.01,115.61,114.96,115.61,30727.0,107.7814,108.3437,107.7345,108.3437,30727.0
2020-10-16 10:30:00,115.58,115.98,115.57,115.71,30859.0,108.3156,108.6904,108.3062,108.4374,30859.0
2020-10-16 11:00:00,115.69,115.73,115.2,115.29,21368.0,108.4186,108.4561,107.9594,108.0438,21368.0
2020-10-16 11:30:00,115.31,115.53,115.17,115.17,50129.0,108.0625,108.2687,107.9313,107.9313,50129.0
2020-10-16 12:00:00,115.18,115.18,114.78,114.78,13800.0,107.9407,107.9407,107.5658,107.5658,13800.0
2020-10-16 12:30:00,114.8,114.92,114.75,114.87,21600.0,107.5846,107.697,107.5377,107.6502,21600.0
2020-10-16 13:00:00,114.87,115.04,114.85,114.98,30681.0,107.6502,107.8095,107.6314,107.7533,30681.0
2020-10-16 13:30:00,114.99,115.09,114.84,114.92,28361.0,107.7626,107.8563,107.6221,107.697,28361.0
2020-10-16 14:00:00,114.93,115.28,114.93,115.28,31732.0,107.7064,108.0344,107.7064,108.0344,31732.0
2020-10-16 14:30:00,115.29,115.37,115.0,115.19,49557.0,108.0438,108.1188,107.772,107.9501,49557.0
2020-10-16 15:00:00,115.18,115.18,114.72,114.75,54271.0,107.9407,107.9407,107.5096,107.5377,54271.0
2020-10-16 15:30:00,114.77,115.05,114.66,114.95,150616.0,107.5565,107.8189,107.4534,107.7251,150616.0
2020-10-19 09:30:00,115.18,115.56,114.83,115.33,35291.0,107.9407,108.2968,107.6127,108.0813,35291.0
2020-10-19 10:00:00,115.26,115.35,114.85,115.3,23080.0,108.0157,108.1,107.6314,108.0532,23080.0
2020-10-19 10:30:00,115.32,115.34,114.6,114.76,31770.0,108.0719,108.0906,107.3971,107.5471,31770.0
2020-10-19 11:00:00,114.74,114.82,114.32,114.52,40781.0,107.5283,107.6033,107.1347,107.3222,40781.0
2020-10-19 11:30:00,114.54,114.73,114.39,114.63,20166.0,107.3409,107.519,107.2003,107.4253,20166.0
2020-10-19 12:00:00,114.64,114.69,114.46,114.46,15161.0,107.4346,107.4815,107.2659,107.2659,15161.0
2020-10-19 12:30:00,114.43,114.7,114.35,114.51,15100.0,107.2378,107.4909,107.1629,107.3128,15100.0
2020-10-19 13:00:00,114.49,114.51,114.27,114.4,24164.0,107.2941,107.3128,107.0879,107.2097,24164.0
2020-10-19 13:30:00,114.41,114.41,113.81,113.83,29355.0,107.2191,107.2191,106.6568,106.6755,29355.0
2020-10-19 14:00:00,113.81,114.01,113.61,113.97,23374.0,106.6568,106.8442,106.4694,106.8067,23374.0
2020-10-19 14:30:00,113.97,114.09,112.92,113.07,33110.0,106.8067,106.9192,105.8227,105.9633,33110.0
2020-10-19 15:00:00,113.06,113.48,112.84,113.34,73882.0,105.9539,106.3475,105.7478,106.2163,73882.0
2020-10-19 15:30:00,113.29,113.46,112.9,113.07,224623.0,106.1695,106.3288,105.804,105.9633,224623.0
2020-10-20 09:30:00,113.79,113.99,113.26,113.88,56801.0,106.6381,106.8255,106.1414,106.7224,56801.0
2020-10-20 10:00:00,113.87,114.02,113.45,113.45,25048.0,106.713,106.8536,106.3194,106.3194,25048.0
2020-10-20 10:30:00,113.48,113.49,112.69,112.7,44950.0,106.3475,106.3569,105.6072,105.6166,44950.0
2020-10-20 11:00:00,112.69,113.19,112.47,113.09,27197.0,105.6072,106.0758,105.401,105.9821,27197.0
2020-10-20 11:30:00,113.1,113.15,112.93,113.1,25011.0,105.9914,106.0383,105.8321,105.9914,25011.0
2020-10-20 12:00:00,113.13,113.35,113.02,113.08,22590.0,106.0195,106.2257,105.9165,105.9727,22590.0
2020-10-20 12:30:00,113.1,113.58,113.1,113.29,18785.0,105.9914,106.4413,105.9914,106.1695,18785.0
2020-10-20 13:00:00,113.3,114.04,113.26,113.92,33012.0,106.1789,106.8723,106.1414,106.7599,33012.0
2020-10-20 13:30:00,113.93,114.11,113.53,113.6,20535.0,106.7693,106.9379,106.3944,106.46,20535.0
2020-10-20 14:00:00,113.59,113.81,113.47,113.47,20597.0,106.4506,106.6568,106.3382,106.3382,20597.0
2020-10-20 14:30:00,113.49,113.63,113.25,113.31,33972.0,106.3569,106.4881,106.132,106.1882,33972.0
2020-10-20 15:00:00,113.3,113.38,112.44,112.97,34763.0,106.1789,106.2538,105.3729,105.8696,34763.0
2020-10-20 15:30:00,112.98,113.01,112.23,112.48,214643.0,105.879,105.9071,105.1761,105.4104,214643.0
2020-10-21 09:30:00,112.61,113.8,112.58,113.03,72640.0,105.5322,106.6474,105.5041,105.9258,72640.0
2020-10-21 10:00:00,113.16,113.83,113.04,113.63,57534.0,106.0477,106.6755,105.9352,106.4881,57534.0
2020-10-21 10:30:00,113.62,113.81,113.45,113.45,29133.0,106.4787,106.6568,106.3194,106.3194,29133.0
2020-10-21 11:00:00,113.53,113.53,112.73,112.95,36155.0,106.3944,106.3944,105.6447,105.8509,36155.0
2020-10-21 11:30:00,112.93,113.25,112.57,112.66,25068.0,105.8321,106.132,105.4947,105.5791,25068.0
2020-10-21 12:00:00,112.72,113.29,112.64,112.93,26426.0,105.6353,106.1695,105.5603,105.8321,26426.0
2020-10-21 12:30:00,112.9,112.94,112.49,112.73,31194.0,105.804,105.8415,105.4198,105.6447,31194.0
2020-10-21 13:00:00,112.76,112.93,112.59,112.8,40445.0,105.6728,105.8321,105.5135,105.7103,40445.0
2020-10-21 13:30:00,112.8,112.97,112.61,112.8,27039.0,105.7103,105.8696,105.5322,105.7103,27039.0
2020-10-21 14:00:00,112.8,113.12,112.51,112.96,43358.0,105.7103,106.0102,105.4385,105.8602,43358.0
2020-10-21 14:30:00,112.95,113.06,112.77,112.88,30574.0,105.8509,105.9539,105.6822,105.7853,30574.0
2020-10-21 15:00:00,112.89,112.92,112.52,112.85,44992.0,105.7946,105.8227,105.4479,105.7571,44992.0
2020-10-21 15:30:00,112.87,112.94,112.28,112.3,157303.0,105.7759,105.8415,105.223,105.2417,157303.0
2020-10-22 09:30:00,112.3,112.57,111.84,112.57,61176.0,105.2417,105.4947,104.8106,105.4947,61176.0
2020-10-22 10:00:00,112.57,112.68,112.24,112.5,44880.0,105.4947,105.5978,105.1855,105.4291,44880.0
2020-10-22 10:30:00,112.48,113.22,112.4,113.09,38308.0,105.4104,106.1039,105.3354,105.9821,38308.0
2020-10-22 11:00:00,113.08,113.65,113.06,113.42,42115.0,105.9727,106.5069,105.9539,106.2913,42115.0
2020-10-22 11:30:00,113.47,113.47,113.21,113.31,21729.0,106.3382,106.3382,106.0945,106.1882,21729.0
2020-10-22 12:00:00,113.33,113.45,113.13,113.23,33827.0,106.207,106.3194,106.0195,106.1133,33827.0
2020-10-22 12:30:00,113.3,113.41,113.16,113.24,21653.0,106.1789,106.2819,106.0477,106.1226,21653.0
2020-10-22 13:00:00,113.25,113.54,113.17,113.4,31344.0,106.132,106.4038,106.057,106.2726,31344.0
2020-10-22 13:30:00,113.39,113.49,113.24,113.47,20066.0,106.2632,106.3569,106.1226,106.3382,20066.0
2020-10-22 14:00:00,113.52,113.63,113.43,113.47,19426.0,106.385,106.4881,106.3007,106.3382,19426.0
2020-10-22 14:30:00,113.45,113.59,113.39,113.4,36536.0,106.3194,106.4506,106.2632,106.2726,36536.0
2020-10-22 15:00:00,113.41,113.41,113.17,113.29,47894.0,106.2819,106.2819,106.057,106.1695,47894.0
2020-10-22 15:30:00,113.31,113.55,113.2,113.4,177436.0,106.1882,106.4131,106.0851,106.2726,177436.0
2020-10-23 09:30:00,113.82,113.86,113.23,113.36,53533.0,106.6662,106.7037,106.1133,106.2351,53533.0
2020-10-23 10:00:00,113.36,113.42,113.11,113.26,55516.0,106.2351,106.2913,106.0008,106.1414,55516.0
2020-10-23 10:30:00,113.24,113.55,113.1,113.36,27738.0,106.1226,106.4131,105.9914,106.2351,27738.0
2020-10-23 11:00:00,113.3,113.33,112.78,113.02,26547.0,106.1789,106.207,105.6915,105.9165,26547.0
2020-10-23 11:30:00,113.05,113.16,112.91,113.09,28764.0,105.9446,106.0477,105.8134,105.9821,28764.0
2020-10-23 12:00:00,113.09,113.24,112.91,113.17,30067.0,105.9821,106.1226,105.8134,106.057,30067.0
2020-10-23 12:30:00,113.09,113.27,112.9,112.99,27079.0,105.9821,106.1507,105.804,105.8883,27079.0
2020-10-23 13:00:00,112.97,113.33,112.9,113.3,77712.0,105.8696,106.207,105.804,106.1789,77712.0
2020-10-23 13:30:00,113.27,113.4,113.24,113.4,25175.0,106.1507,106.2726,106.1226,106.2726,25175.0
2020-10-23 14:00:00,113.41,113.71,113.41,113.62,16131.0,106.2819,106.5631,106.2819,106.4787,16131.0
2020-10-23 14:30:00,113.65,113.69,113.51,113.61,16123.0,106.5069,106.5443,106.3757,106.4694,16123.0
2020-10-23 15:00:00,113.63,113.83,113.62,113.64,29160.0,106.4881,106.6755,106.4787,106.4975,29160.0
2020-10-23 15:30:00,113.66,113.8,113.57,113.7,94216.0,106.5162,106.6474,106.4319,106.5537,94216.0
2020-10-26 09:30:00,112.71,112.72,111.75,111.85,48802.0,105.6259,105.6353,104.7263,104.82,48802.0
2020-10-26 10:00:00,111.76,111.94,111.32,111.39,48094.0,104.7356,104.9043,104.3233,104.3889,48094.0
2020-10-26 10:30:00,111.32,111.32,110.62,111.14,58967.0,104.3233,104.3233,103.6673,104.1546,58967.0
2020-10-26 11:00:00,111.09,111.29,110.88,111.09,64186.0,104.1078,104.2952,103.911,104.1078,64186.0
2020-10-26 11:30:00,111.06,111.27,110.97,111.22,42599.0,104.0796,104.2764,103.9953,104.2296,42599.0
2020-10-26 12:00:00,111.22,111.39,110.97,111.39,38332.0,104.2296,104.3889,103.9953,104.3889,38332.0
2020-10-26 12:30:00,111.33,111.33,110.86,110.9,31643.0,104.3327,104.3327,103.8922,103.9297,31643.0
2020-10-26 13:00:00,110.91,110.95,110.48,110.53,26354.0,103.9391,103.9766,103.5361,103.583,26354.0
2020-10-26 13:30:00,110.5,110.93,110.35,110.92,31381.0,103.5548,103.9578,103.4143,103.9484,31381.0
2020-10-26 14:00:00,110.94,111.5,110.81,111.41,33850.0,103.9672,104.492,103.8454,104.4076,33850.0
2020-10-26 14:30:00,111.4,111.4,111.14,111.23,33378.0,104.3983,104.3983,104.1546,104.239,33378.0
2020-10-26 15:00:00,111.25,111.32,110.95,111.02,131870.0,104.2577,104.3233,103.9766,104.0422,131870.0
2020-10-26 15:30:00,111.06,111.25,110.58,111.11,195522.0,104.0796,104.2577,103.6298,104.1265,195522.0
2020-10-27 09:30:00,111.33,111.84,110.96,111.72,75937.0,104.3327,104.8106,103.9859,104.6982,75937.0
2020-10-27 10:00:00,111.68,111.99,111.21,111.35,55802.0,104.6607,104.9512,104.2202,104.3514,55802.0
2020-10-27 10:30:00,111.32,111.52,110.92,110.94,47331.0,104.3233,104.5107,103.9484,103.9672,47331.0
2020-10-27 11:00:00,110.87,111.17,110.71,110.72,30919.0,103.9016,104.1827,103.7516,103.761,30919.0
2020-10-27 11:30:00,110.71,111.0,110.57,110.98,32403.0,103.7516,104.0234,103.6204,104.0047,32403.0
2020-10-27 12:00:00,110.98,111.17,110.92,110.95,25338.0,104.0047,104.1827,103.9484,103.9766,25338.0
2020-10-27 12:30:00,110.95,111.0,110.8,110.88,25102.0,103.9766,104.0234,103.836,103.911,25102.0
2020-10-27 13:00:00,110.92,111.29,110.73,111.27,25768.0,103.9484,104.2952,103.7704,104.2764,25768.0
2020-10-27 13:30:00,111.24,111.57,111.18,111.24,26136.0,104.2483,104.5576,104.1921,104.2483,26136.0
2020-10-27 14:00:00,111.24,111.33,111.11,111.16,23293.0,104.2483,104.3327,104.1265,104.1734,23293.0
2020-10-27 14:30:00,111.17,111.19,110.87,110.91,29768.0,104.1827,104.2015,103.9016,103.9391,29768.0
2020-10-27 15:00:00,110.92,111.0,110.73,110.93,29566.0,103.9484,104.0234,103.7704,103.9578,29566.0
2020-10-27 15:30:00,110.92,110.99,110.41,110.52,154397.0,103.9484,104.014,103.4705,103.5736,154397.0
2020-10-28 09:30:00,108.83,109.4,108.43,109.16,104991.0,101.9898,102.524,101.6149,102.2991,104991.0
2020-10-28 10:00:00,109.13,109.13,107.64,107.97,138424.0,102.2709,102.2709,100.8746,101.1839,138424.0
2020-10-28 10:30:00,107.97,108.12,107.33,107.52,130273.0,101.1839,101.3244,100.5841,100.7621,130273.0
2020-10-28 11:00:00,107.54,108.05,107.29,107.72,82123.0,100.7809,101.2588,100.5466,100.9496,82123.0
2020-10-28 11:30:00,107.71,108.6,107.44,108.45,62267.0,100.9402,101.7743,100.6872,101.6337,62267.0
2020-10-28 12:00:00,108.43,108.61,108.17,108.17,49785.0,101.6149,101.7836,101.3713,101.3713,49785.0
2020-10-28 12:30:00,108.18,108.18,107.63,108.04,52587.0,101.3807,101.3807,100.8652,101.2495,52587.0
2020-10-28 13:00:00,107.95,107.96,107.53,107.77,44620.0,101.1651,101.1745,100.7715,100.9964,44620.0
2020-10-28 13:30:00,107.86,108.07,107.66,107.89,65357.0,101.0808,101.2776,100.8933,101.1089,65357.0
2020-10-28 14:00:00,107.96,108.02,107.41,107.96,81545.0,101.1745,101.2307,100.6591,101.1745,81545.0
2020-10-28 14:30:00,107.94,108.06,107.46,107.94,60036.0,101.1557,101.2682,100.7059,101.1557,60036.0
2020-10-28 15:00:00,107.98,108.31,107.78,108.15,85072.0,101.1932,101.5025,101.0058,101.3525,85072.0
2020-10-28 15:30:00,108.18,108.49,107.43,107.7,249501.0,101.3807,101.6712,100.6778,100.9308,249501.0
2020-10-29 09:30:00,107.32,107.87,105.08,105.93,109471.0,100.5747,101.0901,98.4755,99.2721,109471.0
2020-10-29 10:00:00,105.99,106.57,105.06,106.13,72337.0,99.3283,99.8718,98.4568,99.4595,72337.0
2020-10-29 10:30:00,106.22,106.84,105.48,106.38,114949.0,99.5438,100.1249,98.8504,99.6938,114949.0
2020-10-29 11:00:00,106.38,106.8,105.44,106.43,116674.0,99.6938,100.0874,98.8129,99.7406,116674.0
2020-10-29 11:30:00,106.34,106.37,105.25,105.55,91859.0,99.6563,99.6844,98.6348,98.916,91859.0
2020-10-29 12:00:00,105.7,105.7,105.16,105.29,65865.0,99.0565,99.0565,98.5505,98.6723,65865.0
2020-10-29 12:30:00,105.33,105.55,105.04,105.14,48917.0,98.7098,98.916,98.438,98.5317,48917.0
2020-10-29 13:00:00,105.16,105.22,104.31,104.44,151280.0,98.5505,98.6067,97.7539,97.8757,151280.0
2020-10-29 13:30:00,104.46,104.83,104.34,104.58,193631.0,97.8945,98.2412,97.782,98.0069,193631.0
2020-10-29 14:00:00,104.61,104.92,104.55,104.65,143285.0,98.035,98.3256,97.9788,98.0725,143285.0
2020-10-29 14:30:00,104.65,104.75,103.24,103.78,217671.0,98.0725,98.1662,96.7511,97.2572,217671.0
2020-10-29 15:00:00,103.84,103.84,102.86,103.44,184758.0,97.3134,97.3134,96.395,96.9386,184758.0
2020-10-29 15:30:00,103.47,103.86,102.94,103.02,592527.0,96.9667,97.3322,96.47,96.545,592527.0
2020-10-30 09:30:00,102.59,104.64,102.11,104.45,116936.0,96.142,98.0632,95.6922,97.8851,116936.0
2020-10-30 10:00:00,104.45,104.58,103.0,103.17,160101.0,97.8851,98.0069,96.5262,96.6855,160101.0
2020-10-30 10:30:00,103.24,103.85,102.44,102.49,105556.0,96.7511,97.3228,96.0014,96.0483,105556.0
2020-10-30 11:00:00,102.55,103.23,102.29,102.47,115039.0,96.1045,96.7418,95.8609,96.0295,115039.0
2020-10-30 11:30:00,102.46,103.04,102.33,102.95,83347.0,96.0202,96.5637,95.8983,96.4794,83347.0
2020-10-30 12:00:00,102.92,103.58,102.84,103.28,136181.0,96.4513,97.0698,96.3763,96.7886,136181.0
2020-10-30 12:30:00,103.23,103.29,102.48,102.52,84067.0,96.7418,96.798,96.0389,96.0764,84067.0
2020-10-30 13:00:00,102.47,103.18,102.33,102.98,104036.0,96.0295,96.6949,95.8983,96.5075,104036.0
2020-10-30 13:30:00,102.97,102.97,102.5,102.67,110288.0,96.4981,96.4981,96.0577,96.217,110288.0
2020-10-30 14:00:00,102.66,103.02,102.34,102.4,90027.0,96.2076,96.545,95.9077,95.9639,90027.0
2020-10-30 14:30:00,102.35,102.6,102.19,102.39,92409.0,95.9171,96.1514,95.7671,95.9546,92409.0
2020-10-30 15:00:00,102.36,103.1,102.29,102.96,143624.0,95.9265,96.6199,95.8609,96.4887,143624.0
2020-10-30 15:30:00,102.95,103.48,102.42,103.45,460082.0,96.4794,96.9761,95.9827,96.9479,460082.0
2020-11-02 09:30:00,104.0,104.96,103.27,104.8,495233.0,97.4634,98.363,96.7793,98.2131,495233.0
2020-11-02 10:00:00,104.8,105.44,104.37,105.37,138375.0,98.2131,98.8129,97.8101,98.7473,138375.0
2020-11-02 10:30:00,105.35,105.35,104.74,104.74,88418.0,98.7285,98.7285,98.1569,98.1569,88418.0
2020-11-02 11:00:00,104.68,105.14,104.4,105.12,124786.0,98.1006,98.5317,97.8382,98.513,124786.0
2020-11-02 11:30:00,105.18,105.18,104.57,104.99,61867.0,98.5692,98.5692,97.9976,98.3912,61867.0
2020-11-02 12:00:00,104.99,105.38,104.83,105.34,72209.0,98.3912,98.7566,98.2412,98.7192,72209.0
2020-11-02 12:30:00,105.3,105.39,104.21,104.34,50298.0,98.6817,98.766,97.6602,97.782,50298.0
2020-11-02 13:00:00,104.31,104.37,103.43,103.58,75982.0,97.7539,97.8101,96.9292,97.0698,75982.0
2020-11-02 13:30:00,103.55,103.88,103.53,103.59,44880.0,97.0417,97.3509,97.0229,97.0791,44880.0
2020-11-02 14:00:00,103.54,104.03,103.44,104.03,103616.0,97.0323,97.4915,96.9386,97.4915,103616.0
2020-11-02 14:30:00,104.11,104.7,104.04,104.41,96453.0,97.5665,98.1194,97.5009,97.8476,96453.0
2020-11-02 15:00:00,104.37,104.68,104.37,104.62,83691.0,97.8101,98.1006,97.8101,98.0444,83691.0
2020-11-02 15:30:00,104.66,104.88,104.27,104.88,304057.0,98.0819,98.2881,97.7164,98.2881,304057.0
2020-11-03 09:30:00,106.43,106.73,105.64,105.79,179782.0,99.7406,100.0218,99.0003,99.1409,179782.0
2020-11-03 10:00:00,105.69,107.13,105.48,106.93,389080.0,99.0472,100.3967,98.8504,100.2092,389080.0
2020-11-03 10:30:00,106.88,107.16,106.62,106.86,162025.0,100.1624,100.4248,99.9187,100.1436,162025.0
2020-11-03 11:00:00,106.83,107.04,106.61,106.95,59750.0,100.1155,100.3123,99.9093,100.228,59750.0
2020-11-03 11:30:00,106.88,107.43,106.83,107.11,78795.0,100.1624,100.6778,100.1155,100.3779,78795.0
2020-11-03 12:00:00,107.11,107.22,106.76,106.98,54656.0,100.3779,100.481,100.0499,100.2561,54656.0
2020-11-03 12:30:00,106.98,107.15,106.8,106.92,39925.0,100.2561,100.4154,100.0874,100.1999,39925.0
2020-11-03 13:00:00,106.92,107.08,106.63,106.95,100036.0,100.1999,100.3498,99.9281,100.228,100036.0
2020-11-03 13:30:00,106.96,107.11,106.6,106.63,49996.0,100.2373,100.3779,99.9,99.9281,49996.0
2020-11-03 14:00:00,106.59,106.74,106.17,106.26,53655.0,99.8906,100.0312,99.497,99.5813,53655.0
2020-11-03 14:30:00,106.28,106.66,106.28,106.5,56917.0,99.6001,99.9562,99.6001,99.8062,56917.0
2020-11-03 15:00:00,106.47,106.5,105.98,106.08,212741.0,99.7781,99.8062,99.3189,99.4126,212741.0
2020-11-03 15:30:00,106.08,106.9,106.08,106.57,266058.0,99.4126,100.1811,99.4126,99.8718,266058.0
2020-11-04 09:30:00,106.86,109.59,106.65,109.59,264238.0,100.1436,102.702,99.9468,102.702,264238.0
2020-11-04 10:00:00,109.59,111.15,109.59,110.31,164916.0,102.702,104.164,102.702,103.3768,164916.0
2020-11-04 10:30:00,110.27,111.38,110.11,111.09,99382.0,103.3393,104.3795,103.1894,104.1078,99382.0
2020-11-04 11:00:00,111.12,111.2,109.67,109.76,135353.0,104.1359,104.2108,102.777,102.8614,135353.0
2020-11-04 11:30:00,109.77,110.24,109.44,110.1,66722.0,102.8707,103.3112,102.5615,103.18,66722.0
2020-11-04 12:00:00,110.16,110.77,109.78,110.37,62717.0,103.2362,103.8079,102.8801,103.433,62717.0
2020-11-04 12:30:00,110.38,111.18,110.38,110.92,45145.0,103.4424,104.1921,103.4424,103.9484,45145.0
2020-11-04 13:00:00,110.97,111.0,110.65,110.75,51701.0,103.9953,104.0234,103.6954,103.7891,51701.0
2020-11-04 13:30:00,110.71,111.16,110.68,110.77,56585.0,103.7516,104.1734,103.7235,103.8079,56585.0
2020-11-04 14:00:00,110.8,111.16,110.76,110.98,59337.0,103.836,104.1734,103.7985,104.0047,59337.0
2020-11-04 14:30:00,111.02,111.2,110.7,110.75,75838.0,104.0422,104.2108,103.7423,103.7891,75838.0
2020-11-04 15:00:00,110.76,110.77,109.85,110.05,87019.0,103.7985,103.8079,102.9457,103.1331,87019.0
2020-11-04 15:30:00,110.08,110.15,108.97,108.99,305328.0,103.1612,103.2268,102.121,102.1397,305328.0
2020-11-05 09:30:00,110.65,110.73,109.85,109.94,146517.0,103.6954,103.7704,102.9457,103.03,146517.0
2020-11-05 10:00:00,109.89,110.69,109.39,110.42,70850.0,102.9832,103.7329,102.5146,103.4799,70850.0
2020-11-05 10:30:00,110.33,110.46,110.01,110.08,41521.0,103.3955,103.5174,103.0956,103.1612,41521.0
2020-11-05 11:00:00,110.09,110.23,109.04,109.15,38070.0,103.1706,103.3018,102.1866,102.2897,38070.0
2020-11-05 11:30:00,109.14,109.35,108.86,109.09,62546.0,102.2803,102.4771,102.0179,102.2335,62546.0
2020-11-05 12:00:00,109.14,109.17,107.85,107.99,90241.0,102.2803,102.3084,101.0714,101.2026,90241.0
2020-11-05 12:30:00,108.03,108.66,108.02,108.53,36503.0,101.2401,101.8305,101.2307,101.7087,36503.0
2020-11-05 13:00:00,108.59,108.9,108.52,108.79,44719.0,101.7649,102.0554,101.6993,101.9523,44719.0
2020-11-05 13:30:00,108.8,109.18,108.51,108.62,44455.0,101.9617,102.3178,101.6899,101.793,44455.0
2020-11-05 14:00:00,108.59,108.73,108.06,108.58,53805.0,101.7649,101.8961,101.2682,101.7555,53805.0
2020-11-05 14:30:00,108.62,108.93,108.49,108.69,49422.0,101.793,102.0835,101.6712,101.8586,49422.0
2020-11-05 15:00:00,108.67,108.81,108.28,108.72,77131.0,101.8399,101.9711,101.4744,101.8867,77131.0
2020-11-05 15:30:00,108.75,108.79,108.27,108.4,204414.0,101.9148,101.9523,101.465,101.5868,204414.0
2020-11-06 09:30:00,109.14,109.3,108.17,109.04,68955.0,102.2803,102.4303,101.3713,102.1866,68955.0
2020-11-06 10:00:00,109.14,109.42,108.73,109.24,52540.0,102.2803,102.5427,101.8961,102.374,52540.0
2020-11-06 10:30:00,109.32,109.48,108.81,109.0,74887.0,102.449,102.599,101.9711,102.1491,74887.0
2020-11-06 11:00:00,108.89,110.03,108.88,110.0,81013.0,102.046,103.1144,102.0367,103.0863,81013.0
2020-11-06 11:30:00,110.01,110.73,109.91,110.38,94923.0,103.0956,103.7704,103.0019,103.4424,94923.0
2020-11-06 12:00:00,110.32,110.48,110.16,110.28,37795.0,103.3862,103.5361,103.2362,103.3487,37795.0
2020-11-06 12:30:00,110.31,110.34,109.84,109.96,48292.0,103.3768,103.4049,102.9363,103.0488,48292.0
2020-11-06 13:00:00,109.96,110.11,109.8,110.01,37871.0,103.0488,103.1894,102.8988,103.0956,37871.0
2020-11-06 13:30:00,109.96,109.97,109.56,109.56,23774.0,103.0488,103.0582,102.6739,102.6739,23774.0
2020-11-06 14:00:00,109.59,110.12,109.58,110.04,63529.0,102.702,103.1987,102.6927,103.1238,63529.0
2020-11-06 14:30:00,110.04,110.12,109.75,109.86,27612.0,103.1238,103.1987,102.852,102.9551,27612.0
2020-11-06 15:00:00,109.83,109.93,109.62,109.88,41236.0,102.927,103.0207,102.7302,102.9738,41236.0
2020-11-06 15:30:00,109.88,110.53,109.5,109.57,198441.0,102.9738,103.583,102.6177,102.6833,198441.0
2020-11-09 09:30:00,116.0,117.13,114.47,114.98,282924.0,108.7092,109.7681,107.2753,107.7533,282924.0
2020-11-09 10:00:00,114.83,115.18,114.0,114.0,199212.0,107.6127,107.9407,106.8349,106.8349,199212.0
2020-11-09 10:30:00,114.0,114.25,112.85,113.34,78576.0,106.8349,107.0691,105.7571,106.2163,78576.0
2020-11-09 11:00:00,113.38,113.65,112.08,112.65,102259.0,106.2538,106.5069,105.0355,105.5697,102259.0
2020-11-09 11:30:00,112.65,112.71,111.79,111.86,91617.0,105.5697,105.6259,104.7638,104.8294,91617.0
2020-11-09 12:00:00,111.89,113.17,111.78,113.04,189418.0,104.8575,106.057,104.7544,105.9352,189418.0
2020-11-09 12:30:00,113.05,114.05,112.94,114.01,123392.0,105.9446,106.8817,105.8415,106.8442,123392.0
2020-11-09 13:00:00,114.09,114.56,113.96,114.15,78613.0,106.9192,107.3597,106.7974,106.9754,78613.0
2020-11-09 13:30:00,114.17,114.49,113.47,113.49,117334.0,106.9942,107.2941,106.3382,106.3569,117334.0
2020-11-09 14:00:00,113.53,113.56,112.66,112.99,125518.0,106.3944,106.4225,105.5791,105.8883,125518.0
2020-11-09 14:30:00,112.98,113.11,111.85,112.14,138992.0,105.879,106.0008,104.82,105.0918,138992.0
2020-11-09 15:00:00,112.14,112.54,111.67,111.86,123724.0,105.0918,105.4666,104.6513,104.8294,123724.0
2020-11-09 15:30:00,111.89,112.36,110.17,110.5,545852.0,104.8575,105.2979,103.2456,103.5548,545852.0
2020-11-10 09:30:00,110.68,111.53,109.97,111.53,319294.0,103.7235,104.5201,103.0582,104.5201,319294.0
2020-11-10 10:00:00,111.53,111.96,111.28,111.65,112400.0,104.5201,104.9231,104.2858,104.6326,112400.0
2020-11-10 10:30:00,111.63,111.91,111.04,111.25,93359.0,104.6138,104.8762,104.0609,104.2577,93359.0
2020-11-10 11:00:00,111.18,111.49,110.83,111.27,91011.0,104.1921,104.4826,103.8641,104.2764,91011.0
2020-11-10 11:30:00,111.19,111.7,111.06,111.63,63847.0,104.2015,104.6794,104.0796,104.6138,63847.0
2020-11-10 12:00:00,111.63,112.17,111.57,112.13,55670.0,104.6138,105.1199,104.5576,105.0824,55670.0
2020-11-10 12:30:00,112.13,112.37,111.81,111.95,70691.0,105.0824,105.3073,104.7825,104.9137,70691.0
2020-11-10 13:00:00,111.93,112.23,111.68,111.81,54800.0,104.895,105.1761,104.6607,104.7825,54800.0
2020-11-10 13:30:00,111.84,112.6,111.65,112.37,46802.0,104.8106,105.5229,104.6326,105.3073,46802.0
2020-11-10 14:00:00,112.38,112.68,112.07,112.48,58901.0,105.3167,105.5978,105.0262,105.4104,58901.0
2020-11-10 14:30:00,112.51,112.82,112.35,112.7,70598.0,105.4385,105.729,105.2886,105.6166,70598.0
2020-11-10 15:00:00,112.7,113.08,112.56,113.04,88260.0,105.6166,105.9727,105.4854,105.9352,88260.0
2020-11-10 15:30:00,113.03,113.05,112.37,112.51,270472.0,105.9258,105.9446,105.3073,105.4385,270472.0
2020-11-11 09:30:00,113.42,113.96,112.71,113.37,89182.0,106.2913,106.7974,105.6259,106.2445,89182.0
2020-11-11 10:00:00,113.4,113.57,113.18,113.42,69088.0,106.2726,106.4319,106.0664,106.2913,69088.0
2020-11-11 10:30:00,113.46,113.58,112.97,113.55,49122.0,106.3288,106.4413,105.8696,106.4131,49122.0
2020-11-11 11:00:00,113.56,113.74,113.39,113.43,45938.0,106.4225,106.5912,106.2632,106.3007,45938.0
2020-11-11 11:30:00,113.5,113.7,113.35,113.4,31985.0,106.3663,106.5537,106.2257,106.2726,31985.0
2020-11-11 12:00:00,113.41,113.64,113.39,113.52,28305.0,106.2819,106.4975,106.2632,106.385,28305.0
2020-11-11 12:30:00,113.51,113.62,113.39,113.47,25316.0,106.3757,106.4787,106.2632,106.3382,25316.0
2020-11-11 13:00:00,113.44,113.64,113.3,113.54,26749.0,106.3101,106.4975,106.1789,106.4038,26749.0
2020-11-11 13:30:00,113.56,113.59,113.22,113.45,44383.0,106.4225,106.4506,106.1039,106.3194,44383.0
2020-11-11 14:00:00,113.48,113.62,113.2,113.2,35368.0,106.3475,106.4787,106.0851,106.0851,35368.0
2020-11-11 14:30:00,113.24,113.29,112.71,112.97,52110.0,106.1226,106.1695,105.6259,105.8696,52110.0
2020-11-11 15:00:00,112.95,113.12,112.93,112.99,37039.0,105.8509,106.0102,105.8321,105.8883,37039.0
2020-11-11 15:30:00,112.95,113.56,112.9,113.37,170583.0,105.8509,106.4225,105.804,106.2445,170583.0
2020-11-12 09:30:00,112.99,113.05,112.25,112.55,39777.0,105.8883,105.9446,105.1948,105.476,39777.0
2020-11-12 10:00:00,112.39,113.22,112.34,113.0,58146.0,105.3261,106.1039,105.2792,105.8977,58146.0
2020-11-12 10:30:00,112.98,113.28,112.89,113.01,27444.0,105.879,106.1601,105.7946,105.9071,27444.0
2020-11-12 11:00:00,112.97,113.13,112.58,112.76,21634.0,105.8696,106.0195,105.5041,105.6728,21634.0
2020-11-12 11:30:00,112.8,113.07,112.58,113.0,218816.0,105.7103,105.9633,105.5041,105.8977,218816.0
2020-11-12 12:00:00,113.04,113.04,112.41,112.43,89432.0,105.9352,105.9352,105.3448,105.3635,89432.0
2020-11-12 12:30:00,112.43,112.55,112.03,112.25,50320.0,105.3635,105.476,104.9887,105.1948,50320.0
2020-11-12 13:00:00,112.23,112.47,112.09,112.37,45335.0,105.1761,105.401,105.0449,105.3073,45335.0
2020-11-12 13:30:00,112.33,112.54,111.97,112.0,28887.0,105.2698,105.4666,104.9324,104.9606,28887.0
2020-11-12 14:00:00,112.0,112.21,111.85,112.0,23717.0,104.9606,105.1574,104.82,104.9606,23717.0
2020-11-12 14:30:00,111.97,112.27,111.79,112.05,28970.0,104.9324,105.2136,104.7638,105.0074,28970.0
2020-11-12 15:00:00,112.08,112.1,111.62,111.79,35247.0,105.0355,105.0543,104.6044,104.7638,35247.0
2020-11-12 15:30:00,111.79,112.4,111.58,112.31,162312.0,104.7638,105.3354,104.567,105.2511,162312.0
2020-11-13 09:30:00,112.94,113.83,112.94,113.83,41590.0,105.8415,106.6755,105.8415,106.6755,41590.0
2020-11-13 10:00:00,113.75,113.95,113.09,113.36,31106.0,106.6006,106.788,105.9821,106.2351,31106.0
2020-11-13 10:30:00,113.34,113.59,113.06,113.5,37735.0,106.2163,106.4506,105.9539,106.3663,37735.0
2020-11-13 11:00:00,113.54,113.62,113.04,113.55,41778.0,106.4038,106.4787,105.9352,106.4131,41778.0
2020-11-13 11:30:00,113.51,113.57,113.32,113.54,41504.0,106.3757,106.4319,106.1976,106.4038,41504.0
2020-11-13 12:00:00,113.54,113.62,113.06,113.08,38766.0,106.4038,106.4787,105.9539,105.9727,38766.0
2020-11-13 12:30:00,113.08,113.22,112.89,113.01,49284.0,105.9727,106.1039,105.7946,105.9071,49284.0
2020-11-13 13:00:00,113.05,113.4,112.95,113.34,63271.0,105.9446,106.2726,105.8509,106.2163,63271.0
2020-11-13 13:30:00,113.33,113.35,113.0,113.03,60993.0,106.207,106.2257,105.8977,105.9258,60993.0
2020-11-13 14:00:00,113.05,113.61,113.02,113.61,102165.0,105.9446,106.4694,105.9165,106.4694,102165.0
2020-11-13 14:30:00,113.68,113.79,113.09,113.33,90382.0,106.535,106.6381,105.9821,106.207,90382.0
2020-11-13 15:00:00,113.37,113.52,112.84,113.13,79356.0,106.2445,106.385,105.7478,106.0195,79356.0
2020-11-13 15:30:00,113.09,113.6,113.07,113.3,180754.0,105.9821,106.46,105.9633,106.1789,180754.0
2020-11-16 09:30:00,114.12,114.89,113.85,114.55,260150.0,106.9473,107.6689,106.6943,107.3503,260150.0
2020-11-16 10:00:00,114.53,114.56,113.75,114.27,95603.0,107.3315,107.3597,106.6006,107.0879,95603.0
2020-11-16 10:30:00,114.34,114.79,114.2,114.56,41792.0,107.1535,107.5752,107.0223,107.3597,41792.0
2020-11-16 11:00:00,114.56,114.97,114.48,114.79,52760.0,107.3597,107.7439,107.2847,107.5752,52760.0
2020-11-16 11:30:00,114.78,115.06,114.69,114.76,40077.0,107.5658,107.8282,107.4815,107.5471,40077.0
2020-11-16 12:00:00,114.8,115.11,114.72,115.07,83847.0,107.5846,107.8751,107.5096,107.8376,83847.0
2020-11-16 12:30:00,115.08,115.26,115.0,115.19,31056.0,107.847,108.0157,107.772,107.9501,31056.0
2020-11-16 13:00:00,115.19,115.26,114.58,114.61,34127.0,107.9501,108.0157,107.3784,107.4065,34127.0
2020-11-16 13:30:00,114.62,115.3,114.61,115.08,89024.0,107.4159,108.0532,107.4065,107.847,89024.0
2020-11-16 14:00:00,115.04,115.05,114.67,114.73,37441.0,107.8095,107.8189,107.4627,107.519,37441.0
2020-11-16 14:30:00,114.77,115.08,114.66,115.05,67591.0,107.5565,107.847,107.4534,107.8189,67591.0
2020-11-16 15:00:00,115.02,115.28,114.86,115.1,64550.0,107.7907,108.0344,107.6408,107.8657,64550.0
2020-11-16 15:30:00,115.13,115.72,115.09,115.72,228882.0,107.8938,108.4468,107.8563,108.4468,228882.0
2020-11-17 09:30:00,114.64,114.88,113.38,113.38,61843.0,107.4346,107.6595,106.2538,106.2538,61843.0
2020-11-17 10:00:00,113.38,113.65,112.92,113.04,81865.0,106.2538,106.5069,105.8227,105.9352,81865.0
2020-11-17 10:30:00,113.04,113.59,113.02,113.59,51596.0,105.9352,106.4506,105.9165,106.4506,51596.0
2020-11-17 11:00:00,113.54,113.87,113.53,113.77,33529.0,106.4038,106.713,106.3944,106.6193,33529.0
2020-11-17 11:30:00,113.75,114.04,113.73,113.89,111992.0,106.6006,106.8723,106.5818,106.7318,111992.0
2020-11-17 12:00:00,113.89,114.51,113.75,114.39,82824.0,106.7318,107.3128,106.6006,107.2003,82824.0
2020-11-17 12:30:00,114.39,114.56,114.28,114.5,35540.0,107.2003,107.3597,107.0973,107.3034,35540.0
2020-11-17 13:00:00,114.5,114.72,114.48,114.51,51235.0,107.3034,107.5096,107.2847,107.3128,51235.0
2020-11-17 13:30:00,114.54,114.63,114.4,114.55,40193.0,107.3409,107.4253,107.2097,107.3503,40193.0
2020-11-17 14:00:00,114.51,114.83,114.51,114.71,55767.0,107.3128,107.6127,107.3128,107.5002,55767.0
2020-11-17 14:30:00,114.7,114.86,114.61,114.71,92858.0,107.4909,107.6408,107.4065,107.5002,92858.0
2020-11-17 15:00:00,114.69,114.76,114.23,114.28,89722.0,107.4815,107.5471,107.0504,107.0973,89722.0
2020-11-17 15:30:00,114.31,114.44,113.92,114.23,170426.0,107.1254,107.2472,106.7599,107.0504,170426.0
2020-11-18 09:30:00,114.04,114.51,113.1,113.69,72763.0,106.8723,107.3128,105.9914,106.5443,72763.0
2020-11-18 10:00:00,113.73,114.48,113.34,114.39,69691.0,106.5818,107.2847,106.2163,107.2003,69691.0
2020-11-18 10:30:00,114.37,114.86,114.27,114.31,62639.0,107.1816,107.6408,107.0879,107.1254,62639.0
2020-11-18 11:00:00,114.33,114.57,114.33,114.39,36823.0,107.1441,107.369,107.1441,107.2003,36823.0
2020-11-18 11:30:00,114.39,114.56,114.26,114.48,26823.0,107.2003,107.3597,107.0785,107.2847,26823.0
2020-11-18 12:00:00,114.48,114.48,113.67,113.78,104349.0,107.2847,107.2847,106.5256,106.6287,104349.0
2020-11-18 12:30:00,113.8,114.16,113.71,113.83,65426.0,106.6474,106.9848,106.5631,106.6755,65426.0
2020-11-18 13:00:00,113.86,114.11,113.64,113.9,105727.0,106.7037,106.9379,106.4975,106.7411,105727.0
2020-11-18 13:30:00,113.86,113.93,113.34,113.41,59738.0,106.7037,106.7693,106.2163,106.2819,59738.0
2020-11-18 14:00:00,113.38,113.63,113.06,113.14,114036.0,106.2538,106.4881,105.9539,106.0289,114036.0
2020-11-18 14:30:00,113.14,113.24,112.83,112.83,90453.0,106.0289,106.1226,105.7384,105.7384,90453.0
2020-11-18 15:00:00,112.87,113.11,112.56,112.67,111487.0,105.7759,106.0008,105.4854,105.5885,111487.0
2020-11-18 15:30:00,112.67,112.78,111.96,112.02,277906.0,105.5885,105.6915,104.9231,104.9793,277906.0
2020-11-19 09:30:00,112.08,113.8,111.44,112.96,156956.0,105.0355,106.6474,104.4358,105.8602,156956.0
2020-11-19 10:00:00,113.04,113.5,112.95,113.05,132564.0,105.9352,106.3663,105.8509,105.9446,132564.0
2020-11-19 10:30:00,113.13,114.4,113.03,114.03,85453.0,106.0195,107.2097,105.9258,106.863,85453.0
2020-11-19 11:00:00,114.05,114.19,113.65,113.73,57333.0,106.8817,107.0129,106.5069,106.5818,57333.0
2020-11-19 11:30:00,113.67,113.81,113.08,113.81,53676.0,106.5256,106.6568,105.9727,106.6568,53676.0
2020-11-19 12:00:00,113.8,113.95,113.37,113.48,42254.0,106.6474,106.788,106.2445,106.3475,42254.0
2020-11-19 12:30:00,113.5,113.68,113.25,113.54,68376.0,106.3663,106.535,106.132,106.4038,68376.0
2020-11-19 13:00:00,113.51,113.85,113.41,113.45,48558.0,106.3757,106.6943,106.2819,106.3194,48558.0
2020-11-19 13:30:00,113.45,113.7,113.28,113.69,54774.0,106.3194,106.5537,106.1601,106.5443,54774.0
2020-11-19 14:00:00,113.69,113.93,113.59,113.92,67764.0,106.5443,106.7693,106.4506,106.7599,67764.0
2020-11-19 14:30:00,113.92,114.46,113.86,114.25,75849.0,106.7599,107.2659,106.7037,107.0691,75849.0
2020-11-19 15:00:00,114.28,114.55,114.23,114.39,97920.0,107.0973,107.3503,107.0504,107.2003,97920.0
2020-11-19 15:30:00,114.38,114.94,114.32,114.49,414403.0,107.191,107.7158,107.1347,107.2941,414403.0
2020-11-20 09:30:00,114.76,114.99,113.95,114.32,125789.0,107.5471,107.7626,106.788,107.1347,125789.0
2020-11-20 10:00:00,114.28,114.53,113.86,114.39,83036.0,107.0973,107.3315,106.7037,107.2003,83036.0
2020-11-20 10:30:00,114.39,114.77,114.11,114.53,94567.0,107.2003,107.5565,106.9379,107.3315,94567.0
2020-11-20 11:00:00,114.5,114.69,114.17,114.41,69466.0,107.3034,107.4815,106.9942,107.2191,69466.0
2020-11-20 11:30:00,114.41,114.56,114.09,114.22,47484.0,107.2191,107.3597,106.9192,107.041,47484.0
2020-11-20 12:00:00,114.18,114.27,114.04,114.27,39832.0,107.0035,107.0879,106.8723,107.0879,39832.0
2020-11-20 12:30:00,114.27,114.42,114.08,114.13,22253.0,107.0879,107.2285,106.9098,106.9567,22253.0
2020-11-20 13:00:00,114.12,114.19,113.72,113.85,23396.0,106.9473,107.0129,106.5725,106.6943,23396.0
2020-11-20 13:30:00,113.85,114.16,113.84,114.05,36657.0,106.6943,106.9848,106.6849,106.8817,36657.0
2020-11-20 14:00:00,114.06,114.08,113.5,113.57,68350.0,106.8911,106.9098,106.3663,106.4319,68350.0
2020-11-20 14:30:00,113.58,113.75,113.45,113.52,29703.0,106.4413,106.6006,106.3194,106.385,29703.0
2020-11-20 15:00:00,113.51,113.57,112.94,113.25,35118.0,106.3757,106.4319,105.8415,106.132,35118.0
2020-11-20 15:30:00,113.26,113.45,112.9,112.99,120422.0,106.1414,106.3194,105.804,105.8883,120422.0
2020-11-23 09:30:00,113.58,113.96,113.01,113.54,42710.0,106.4413,106.7974,105.9071,106.4038,42710.0
2020-11-23 10:00:00,113.58,113.64,113.14,113.14,25239.0,106.4413,106.4975,106.0289,106.0289,25239.0
2020-11-23 10:30:00,113.14,113.46,113.1,113.4,26968.0,106.0289,106.3288,105.9914,106.2726,26968.0
2020-11-23 11:00:00,113.37,113.48,112.63,112.79,32191.0,106.2445,106.3475,105.551,105.7009,32191.0
2020-11-23 11:30:00,112.73,112.73,112.05,112.41,22916.0,105.6447,105.6447,105.0074,105.3448,22916.0
2020-11-23 12:00:00,112.43,112.83,112.29,112.81,39225.0,105.3635,105.7384,105.2323,105.7197,39225.0
2020-11-23 12:30:00,112.83,113.14,112.77,113.02,16950.0,105.7384,106.0289,105.6822,105.9165,16950.0
2020-11-23 13:00:00,112.96,113.03,112.85,112.92,23002.0,105.8602,105.9258,105.7571,105.8227,23002.0
2020-11-23 13:30:00,112.92,113.13,112.92,113.05,80685.0,105.8227,106.0195,105.8227,105.9446,80685.0
2020-11-23 14:00:00,113.04,113.13,112.74,112.81,20972.0,105.9352,106.0195,105.6541,105.7197,20972.0
2020-11-23 14:30:00,112.79,113.08,112.7,113.02,31150.0,105.7009,105.9727,105.6166,105.9165,31150.0
2020-11-23 15:00:00,113.02,113.51,113.02,113.33,36130.0,105.9165,106.3757,105.9165,106.207,36130.0
2020-11-23 15:30:00,113.33,113.53,112.91,113.24,215288.0,106.207,106.3944,105.8134,106.1226,215288.0
2020-11-24 09:30:00,114.28,114.95,113.5,114.84,101990.0,107.0973,107.7251,106.3663,107.6221,101990.0
2020-11-24 10:00:00,114.81,115.17,114.53,115.11,73110.0,107.5939,107.9313,107.3315,107.8751,73110.0
2020-11-24 10:30:00,115.11,115.25,114.41,114.53,84100.0,107.8751,108.0063,107.2191,107.3315,84100.0
2020-11-24 11:00:00,114.57,114.96,114.39,114.84,47127.0,107.369,107.7345,107.2003,107.6221,47127.0
2020-11-24 11:30:00,114.77,115.14,114.72,115.0,42204.0,107.5565,107.9032,107.5096,107.772,42204.0
2020-11-24 12:00:00,114.99,115.07,114.74,114.76,46602.0,107.7626,107.8376,107.5283,107.5471,46602.0
2020-11-24 12:30:00,114.79,115.12,114.76,115.03,40262.0,107.5752,107.8845,107.5471,107.8001,40262.0
2020-11-24 13:00:00,115.0,115.3,114.98,115.06,51293.0,107.772,108.0532,107.7533,107.8282,51293.0
2020-11-24 13:30:00,115.03,115.38,114.85,115.02,57047.0,107.8001,108.1281,107.6314,107.7907,57047.0
2020-11-24 14:00:00,115.0,115.2,114.88,114.88,75119.0,107.772,107.9594,107.6595,107.6595,75119.0
2020-11-24 14:30:00,114.86,115.17,114.76,114.88,60645.0,107.6408,107.9313,107.5471,107.6595,60645.0
2020-11-24 15:00:00,114.85,114.99,114.7,114.95,71663.0,107.6314,107.7626,107.4909,107.7251,71663.0
2020-11-24 15:30:00,114.98,115.28,114.72,115.04,252392.0,107.7533,108.0344,107.5096,107.8095,252392.0
2020-11-25 09:30:00,114.7,114.8,113.45,113.68,88956.0,107.4909,107.5846,106.3194,106.535,88956.0
2020-11-25 10:00:00,113.56,113.88,113.44,113.55,94698.0,106.4225,106.7224,106.3101,106.4131,94698.0
2020-11-25 10:30:00,113.56,113.83,113.44,113.65,66328.0,106.4225,106.6755,106.3101,106.5069,66328.0
2020-11-25 11:00:00,113.71,114.47,113.59,114.35,49830.0,106.5631,107.2753,106.4506,107.1629,49830.0
2020-11-25 11:30:00,114.35,114.72,114.25,114.71,31204.0,107.1629,107.5096,107.0691,107.5002,31204.0
2020-11-25 12:00:00,114.78,114.79,114.38,114.44,24860.0,107.5658,107.5752,107.191,107.2472,24860.0
2020-11-25 12:30:00,114.45,114.59,114.38,114.59,25119.0,107.2566,107.3878,107.191,107.3878,25119.0
2020-11-25 13:00:00,114.6,114.62,114.15,114.29,46078.0,107.3971,107.4159,106.9754,107.1066,46078.0
2020-11-25 13:30:00,114.31,114.74,114.23,114.71,42274.0,107.1254,107.5283,107.0504,107.5002,42274.0
2020-11-25 14:00:00,114.72,114.89,114.56,114.76,52478.0,107.5096,107.6689,107.3597,107.5471,52478.0
2020-11-25 14:30:00,114.79,114.89,114.73,114.84,43735.0,107.5752,107.6689,107.519,107.6221,43735.0
2020-11-25 15:00:00,114.83,115.16,114.82,114.88,57701.0,107.6127,107.922,107.6033,107.6595,57701.0
2020-11-25 15:30:00,114.87,115.27,114.8,115.21,219026.0,107.6502,108.025,107.5846,107.9688,219026.0
2020-11-27 09:30:00,115.0,115.68,114.56,115.68,60783.0,107.772,108.4093,107.3597,108.4093,60783.0
2020-11-27 10:00:00,115.54,115.79,114.76,114.94,39289.0,108.2781,108.5124,107.5471,107.7158,39289.0
2020-11-27 10:30:00,114.83,114.99,114.68,114.73,37618.0,107.6127,107.7626,107.4721,107.519,37618.0
2020-11-27 11:00:00,114.79,115.01,114.75,114.77,28257.0,107.5752,107.7814,107.5377,107.5565,28257.0
2020-11-27 11:30:00,114.8,114.93,114.6,114.8,29057.0,107.5846,107.7064,107.3971,107.5846,29057.0
2020-11-27 12:00:00,114.8,114.9,114.25,114.25,38375.0,107.5846,107.6783,107.0691,107.0691,38375.0
2020-11-27 12:30:00,114.25,114.82,114.15,114.46,54986.0,107.0691,107.6033,106.9754,107.2659,54986.0
2020-11-30 09:30:00,114.26,114.49,113.32,114.0,81434.0,107.0785,107.2941,106.1976,106.8349,81434.0
2020-11-30 10:00:00,113.85,114.46,113.61,114.15,94529.0,106.6943,107.2659,106.4694,106.9754,94529.0
2020-11-30 10:30:00,114.15,114.63,113.72,114.36,84787.0,106.9754,107.4253,106.5725,107.1722,84787.0
2020-11-30 11:00:00,114.23,114.55,113.85,113.89,43163.0,107.0504,107.3503,106.6943,106.7318,43163.0
2020-11-30 11:30:00,113.93,114.15,113.66,114.0,56782.0,106.7693,106.9754,106.5162,106.8349,56782.0
2020-11-30 12:00:00,114.0,114.38,113.98,114.22,64658.0,106.8349,107.191,106.8161,107.041,64658.0
2020-11-30 12:30:00,114.24,114.4,114.14,114.25,57778.0,107.0598,107.2097,106.9661,107.0691,57778.0
2020-11-30 13:00:00,114.23,114.36,114.07,114.32,36315.0,107.0504,107.1722,106.9005,107.1347,36315.0
2020-11-30 13:30:00,114.31,114.37,114.08,114.15,41437.0,107.1254,107.1816,106.9098,106.9754,41437.0
2020-11-30 14:00:00,114.15,114.59,114.01,114.52,134524.0,106.9754,107.3878,106.8442,107.3222,134524.0
2020-11-30 14:30:00,114.5,114.56,114.01,114.38,190920.0,107.3034,107.3597,106.8442,107.191,190920.0
2020-11-30 15:00:00,114.38,114.42,113.94,114.05,125841.0,107.191,107.2285,106.7786,106.8817,125841.0
2020-11-30 15:30:00,114.03,114.73,113.98,114.7,367938.0,106.863,107.519,106.8161,107.4909,367938.0
2020-12-01 09:30:00,115.35,116.17,115.17,115.93,111317.0,108.1,108.8685,107.9313,108.6436,111317.0
2020-12-01 10:00:00,115.83,116.32,115.44,116.31,63860.0,108.5498,109.009,108.1844,108.9997,63860.0
2020-12-01 10:30:00,116.27,116.37,115.78,116.08,45342.0,108.9622,109.0559,108.503,108.7841,45342.0
2020-12-01 11:00:00,116.09,116.48,116.09,116.31,30333.0,108.7935,109.159,108.7935,108.9997,30333.0
2020-12-01 11:30:00,116.26,116.48,115.99,116.21,46689.0,108.9528,109.159,108.6998,108.906,46689.0
2020-12-01 12:00:00,116.17,116.53,116.04,116.17,53596.0,108.8685,109.2058,108.7466,108.8685,53596.0
2020-12-01 12:30:00,116.15,116.46,116.02,116.42,39710.0,108.8497,109.1402,108.7279,109.1028,39710.0
2020-12-01 13:00:00,116.44,116.47,116.28,116.44,35458.0,109.1215,109.1496,108.9716,109.1215,35458.0
2020-12-01 13:30:00,116.45,116.68,116.33,116.57,40331.0,109.1309,109.3464,109.0184,109.2433,40331.0
2020-12-01 14:00:00,116.56,116.86,116.54,116.71,31970.0,109.234,109.5151,109.2152,109.3745,31970.0
2020-12-01 14:30:00,116.7,116.99,116.63,116.82,60278.0,109.3652,109.6369,109.2996,109.4776,60278.0
2020-12-01 15:00:00,116.8,116.85,116.0,116.08,151414.0,109.4589,109.5057,108.7092,108.7841,151414.0
2020-12-01 15:30:00,116.09,116.38,115.92,116.34,195210.0,108.7935,109.0653,108.6342,109.0278,195210.0
2020-12-02 09:30:00,116.38,116.58,115.66,116.06,74302.0,109.0653,109.2527,108.3905,108.7654,74302.0
2020-12-02 10:00:00,116.03,116.28,115.41,115.48,32732.0,108.7373,108.9716,108.1562,108.2218,32732.0
2020-12-02 10:30:00,115.42,115.68,115.15,115.38,37475.0,108.1656,108.4093,107.9126,108.1281,37475.0
2020-12-02 11:00:00,115.43,115.54,115.19,115.51,33705.0,108.175,108.2781,107.9501,108.25,33705.0
2020-12-02 11:30:00,115.5,115.57,115.23,115.26,15511.0,108.2406,108.3062,107.9876,108.0157,15511.0
2020-12-02 12:00:00,115.32,115.37,114.97,115.18,32463.0,108.0719,108.1188,107.7439,107.9407,32463.0
2020-12-02 12:30:00,115.17,115.25,115.02,115.17,17248.0,107.9313,108.0063,107.7907,107.9313,17248.0
2020-12-02 13:00:00,115.22,115.5,115.09,115.48,17535.0,107.9782,108.2406,107.8563,108.2218,17535.0
2020-12-02 13:30:00,115.5,115.62,115.39,115.46,26710.0,108.2406,108.353,108.1375,108.2031,26710.0
2020-12-02 14:00:00,115.44,115.83,115.42,115.8,21836.0,108.1844,108.5498,108.1656,108.5217,21836.0
2020-12-02 14:30:00,115.82,115.97,115.68,115.73,26990.0,108.5405,108.681,108.4093,108.4561,26990.0
2020-12-02 15:00:00,115.75,115.82,115.47,115.53,40637.0,108.4749,108.5405,108.2125,108.2687,40637.0
2020-12-02 15:30:00,115.55,116.13,115.48,116.0,132050.0,108.2874,108.831,108.2218,108.7092,132050.0
2020-12-03 09:30:00,115.98,116.66,115.11,116.25,33115.0,108.6904,109.3277,107.8751,108.9434,33115.0
2020-12-03 10:00:00,116.18,116.84,116.17,116.73,34080.0,108.8778,109.4964,108.8685,109.3933,34080.0
2020-12-03 10:30:00,116.73,116.94,116.67,116.84,37257.0,109.3933,109.5901,109.337,109.4964,37257.0
2020-12-03 11:00:00,116.87,116.9,116.52,116.84,43978.0,109.5245,109.5526,109.1965,109.4964,43978.0
2020-12-03 11:30:00,116.84,116.88,116.58,116.59,27565.0,109.4964,109.5338,109.2527,109.2621,27565.0
2020-12-03 12:00:00,116.54,116.61,116.35,116.49,36046.0,109.2152,109.2808,109.0372,109.1684,36046.0
2020-12-03 12:30:00,116.51,116.99,116.51,116.97,38221.0,109.1871,109.6369,109.1871,109.6182,38221.0
2020-12-03 13:00:00,116.99,117.0,116.22,116.45,89681.0,109.6369,109.6463,108.9153,109.1309,89681.0
2020-12-03 13:30:00,116.43,116.46,116.17,116.22,43912.0,109.1121,109.1402,108.8685,108.9153,43912.0
2020-12-03 14:00:00,116.25,116.32,115.77,116.04,60658.0,108.9434,109.009,108.4936,108.7466,60658.0
2020-12-03 14:30:00,116.02,116.11,115.83,116.03,61069.0,108.7279,108.8122,108.5498,108.7373,61069.0
2020-12-03 15:00:00,116.02,116.36,115.92,116.33,101352.0,108.7279,109.0465,108.6342,109.0184,101352.0
2020-12-03 15:30:00,116.34,116.53,115.88,116.5,458979.0,109.0278,109.2058,108.5967,109.1777,458979.0
2020-12-04 09:30:00,116.39,116.92,116.18,116.67,46832.0,109.0746,109.5713,108.8778,109.337,46832.0
2020-12-04 10:00:00,116.72,116.88,116.36,116.51,74853.0,109.3839,109.5338,109.0465,109.1871,74853.0
2020-12-04 10:30:00,116.55,116.79,116.31,116.59,68164.0,109.2246,109.4495,108.9997,109.2621,68164.0
2020-12-04 11:00:00,116.6,116.68,116.09,116.11,52372.0,109.2714,109.3464,108.7935,108.8122,52372.0
2020-12-04 11:30:00,116.1,116.18,115.83,115.91,55372.0,108.8029,108.8778,108.5498,108.6248,55372.0
2020-12-04 12:00:00,115.95,116.05,115.79,115.94,36621.0,108.6623,108.756,108.5124,108.6529,36621.0
2020-12-04 12:30:00,115.9,115.95,115.45,115.47,32953.0,108.6154,108.6623,108.1937,108.2125,32953.0
2020-12-04 13:00:00,115.5,115.68,115.41,115.45,54050.0,108.2406,108.4093,108.1562,108.1937,54050.0
2020-12-04 13:30:00,115.43,116.07,115.33,116.02,62245.0,108.175,108.7748,108.0813,108.7279,62245.0
2020-12-04 14:00:00,116.03,116.53,116.03,116.29,83635.0,108.7373,109.2058,108.7373,108.9809,83635.0
2020-12-04 14:30:00,116.31,116.52,116.25,116.37,44364.0,108.9997,109.1965,108.9434,109.0559,44364.0
2020-12-04 15:00:00,116.38,116.52,116.28,116.43,51535.0,109.0653,109.1965,108.9716,109.1121,51535.0
2020-12-04 15:30:00,116.45,117.39,116.39,117.32,441490.0,109.1309,110.0118,109.0746,109.9462,441490.0
2020-12-07 09:30:00,117.03,118.43,116.86,117.95,56986.0,109.6744,110.9864,109.5151,110.5366,56986.0
2020-12-07 10:00:00,117.89,117.89,116.84,117.02,59751.0,110.4804,110.4804,109.4964,109.665,59751.0
2020-12-07 10:30:00,116.98,117.12,116.5,116.6,40500.0,109.6276,109.7588,109.1777,109.2714,40500.0
2020-12-07 11:00:00,116.57,116.77,116.36,116.5,64391.0,109.2433,109.4308,109.0465,109.1777,64391.0
2020-12-07 11:30:00,116.49,116.66,116.31,116.5,105514.0,109.1684,109.3277,108.9997,109.1777,105514.0
2020-12-07 12:00:00,116.47,116.54,116.27,116.4,153703.0,109.1496,109.2152,108.9622,109.084,153703.0
2020-12-07 12:30:00,116.42,116.54,115.96,116.06,99617.0,109.1028,109.2152,108.6717,108.7654,99617.0
2020-12-07 13:00:00,116.09,116.27,116.05,116.16,21216.0,108.7935,108.9622,108.756,108.8591,21216.0
2020-12-07 13:30:00,116.14,116.5,116.14,116.39,27171.0,108.8404,109.1777,108.8404,109.0746,27171.0
2020-12-07 14:00:00,116.38,116.38,116.01,116.14,26892.0,109.0653,109.0653,108.7185,108.8404,26892.0
2020-12-07 14:30:00,116.13,116.3,116.04,116.07,36899.0,108.831,108.9903,108.7466,108.7748,36899.0
2020-12-07 15:00:00,116.1,116.22,115.95,116.18,59352.0,108.8029,108.9153,108.6623,108.8778,59352.0
2020-12-07 15:30:00,116.16,116.32,115.69,116.04,104739.0,108.8591,109.009,108.4186,108.7466,104739.0
2020-12-08 09:30:00,114.18,115.57,114.09,115.38,137280.0,107.0035,108.3062,106.9192,108.1281,137280.0
2020-12-08 10:00:00,115.38,115.91,115.16,115.77,69100.0,108.1281,108.6248,107.922,108.4936,69100.0
2020-12-08 10:30:00,115.72,116.07,115.49,116.01,64046.0,108.4468,108.7748,108.2312,108.7185,64046.0
2020-12-08 11:00:00,116.03,116.32,115.87,116.3,77111.0,108.7373,109.009,108.5873,108.9903,77111.0
2020-12-08 11:30:00,116.32,116.42,116.11,116.21,58053.0,109.009,109.1028,108.8122,108.906,58053.0
2020-12-08 12:00:00,116.21,116.71,116.19,116.63,84845.0,108.906,109.3745,108.8872,109.2996,84845.0
2020-12-08 12:30:00,116.67,116.95,116.6,116.63,81601.0,109.337,109.5994,109.2714,109.2996,81601.0
2020-12-08 13:00:00,116.61,116.92,116.57,116.9,72398.0,109.2808,109.5713,109.2433,109.5526,72398.0
2020-12-08 13:30:00,116.9,117.0,116.37,116.45,45330.0,109.5526,109.6463,109.0559,109.1309,45330.0
2020-12-08 14:00:00,116.41,116.98,116.33,116.97,72672.0,109.0934,109.6276,109.0184,109.6182,72672.0
2020-12-08 14:30:00,116.99,116.99,116.26,116.44,92526.0,109.6369,109.6369,108.9528,109.1215,92526.0
2020-12-08 15:00:00,116.44,116.71,116.24,116.65,124177.0,109.1215,109.3745,108.9341,109.3183,124177.0
2020-12-08 15:30:00,116.64,116.81,116.49,116.64,172355.0,109.3089,109.4682,109.1684,109.3089,172355.0
2020-12-09 09:30:00,116.49,116.93,115.73,115.77,190540.0,109.1684,109.5807,108.4561,108.4936,190540.0
2020-12-09 10:00:00,115.77,115.97,115.45,115.95,115061.0,108.4936,108.681,108.1937,108.6623,115061.0
2020-12-09 10:30:00,115.95,116.1,115.71,115.85,58722.0,108.6623,108.8029,108.4374,108.5686,58722.0
2020-12-09 11:00:00,115.85,115.98,115.35,115.73,74362.0,108.5686,108.6904,108.1,108.4561,74362.0
2020-12-09 11:30:00,115.76,115.8,115.25,115.53,70352.0,108.4842,108.5217,108.0063,108.2687,70352.0
2020-12-09 12:00:00,115.55,116.01,115.51,115.92,40549.0,108.2874,108.7185,108.25,108.6342,40549.0
2020-12-09 12:30:00,115.92,116.03,115.78,115.98,36744.0,108.6342,108.7373,108.503,108.6904,36744.0
2020-12-09 13:00:00,115.98,115.98,115.59,115.73,37723.0,108.6904,108.6904,108.3249,108.4561,37723.0
2020-12-09 13:30:00,115.73,116.07,115.72,115.91,37439.0,108.4561,108.7748,108.4468,108.6248,37439.0
2020-12-09 14:00:00,115.95,116.21,115.91,116.18,41997.0,108.6623,108.906,108.6248,108.8778,41997.0
2020-12-09 14:30:00,116.15,116.15,115.67,115.83,62433.0,108.8497,108.8497,108.3999,108.5498,62433.0
2020-12-09 15:00:00,115.84,115.96,115.72,115.8,148444.0,108.5592,108.6717,108.4468,108.5217,148444.0
2020-12-09 15:30:00,115.79,116.22,115.6,115.85,323978.0,108.5124,108.9153,108.3343,108.5686,323978.0
2020-12-10 09:30:00,116.02,116.31,115.31,115.97,93025.0,108.7279,108.9997,108.0625,108.681,93025.0
2020-12-10 10:00:00,115.97,116.13,115.37,115.41,99446.0,108.681,108.831,108.1188,108.1562,99446.0
2020-12-10 10:30:00,115.39,115.68,115.02,115.64,148032.0,108.1375,108.4093,107.7907,108.3718,148032.0
2020-12-10 11:00:00,115.64,116.09,115.57,115.98,53035.0,108.3718,108.7935,108.3062,108.6904,53035.0
2020-12-10 11:30:00,115.99,116.06,115.49,115.49,265089.0,108.6998,108.7654,108.2312,108.2312,265089.0
2020-12-10 12:00:00,115.49,116.06,115.39,115.81,370951.0,108.2312,108.7654,108.1375,108.5311,370951.0
2020-12-10 12:30:00,115.8,115.98,115.61,115.93,112985.0,108.5217,108.6904,108.3437,108.6436,112985.0
2020-12-10 13:00:00,115.92,116.15,115.75,115.84,181596.0,108.6342,108.8497,108.4749,108.5592,181596.0
2020-12-10 13:30:00,115.8,116.15,115.63,115.92,182260.0,108.5217,108.8497,108.3624,108.6342,182260.0
2020-12-10 14:00:00,115.92,115.96,114.93,114.98,130905.0,108.6342,108.6717,107.7064,107.7533,130905.0
2020-12-10 14:30:00,115.03,115.29,114.94,115.14,310729.0,107.8001,108.0438,107.7158,107.9032,310729.0
2020-12-10 15:00:00,115.14,115.27,115.02,115.19,117131.0,107.9032,108.025,107.7907,107.9501,117131.0
2020-12-10 15:30:00,115.21,115.51,114.96,115.38,299895.0,107.9688,108.25,107.7345,108.1281,299895.0
2020-12-11 09:30:00,114.66,115.86,114.43,115.6,458785.0,107.4534,108.578,107.2378,108.3343,458785.0
2020-12-11 10:00:00,115.6,116.32,115.52,115.64,121485.0,108.3343,109.009,108.2593,108.3718,121485.0
2020-12-11 10:30:00,115.62,115.62,114.97,115.22,63767.0,108.353,108.353,107.7439,107.9782,63767.0
2020-12-11 11:00:00,115.22,115.48,115.18,115.46,55541.0,107.9782,108.2218,107.9407,108.2031,55541.0
2020-12-11 11:30:00,115.47,115.53,115.09,115.14,34964.0,108.2125,108.2687,107.8563,107.9032,34964.0
2020-12-11 12:00:00,115.12,115.12,114.8,114.93,70165.0,107.8845,107.8845,107.5846,107.7064,70165.0
2020-12-11 12:30:00,114.9,115.02,114.79,114.86,47819.0,107.6783,107.7907,107.5752,107.6408,47819.0
2020-12-11 13:00:00,114.89,115.08,114.87,115.08,73489.0,107.6689,107.847,107.6502,107.847,73489.0
2020-12-11 13:30:00,115.07,115.64,115.06,115.64,66281.0,107.8376,108.3718,107.8282,108.3718,66281.0
2020-12-11 14:00:00,115.64,115.73,115.28,115.36,71431.0,108.3718,108.4561,108.0344,108.1094,71431.0
2020-12-11 14:30:00,115.37,115.61,115.16,115.19,72217.0,108.1188,108.3437,107.922,107.9501,72217.0
2020-12-11 15:00:00,115.21,115.52,115.12,115.41,93005.0,107.9688,108.2593,107.8845,108.1562,93005.0
2020-12-11 15:30:00,115.41,115.58,115.21,115.44,274958.0,108.1562,108.3156,107.9688,108.1844,274958.0
2020-12-14 09:30:00,116.28,116.79,115.97,116.43,221928.0,108.9716,109.4495,108.681,109.1121,221928.0
2020-12-14 10:00:00,116.56,116.75,116.34,116.44,149167.0,109.234,109.412,109.0278,109.1215,149167.0
2020-12-14 10:30:00,116.45,116.55,116.07,116.11,104926.0,109.1309,109.2246,108.7748,108.8122,104926.0
2020-12-14 11:00:00,116.13,116.21,115.91,116.1,93882.0,108.831,108.906,108.6248,108.8029,93882.0
2020-12-14 11:30:00,116.11,116.17,115.83,116.0,74738.0,108.8122,108.8685,108.5498,108.7092,74738.0
2020-12-14 12:00:00,115.97,115.97,115.69,115.73,61459.0,108.681,108.681,108.4186,108.4561,61459.0
2020-12-14 12:30:00,115.73,115.73,115.5,115.64,23869.0,108.4561,108.4561,108.2406,108.3718,23869.0
2020-12-14 13:00:00,115.68,115.89,115.55,115.84,38950.0,108.4093,108.6061,108.2874,108.5592,38950.0
2020-12-14 13:30:00,115.84,116.13,115.84,116.05,61567.0,108.5592,108.831,108.5592,108.756,61567.0
2020-12-14 14:00:00,116.06,116.07,115.6,115.61,32596.0,108.7654,108.7748,108.3343,108.3437,32596.0
2020-12-14 14:30:00,115.61,115.62,115.3,115.47,26870.0,108.3437,108.353,108.0532,108.2125,26870.0
2020-12-14 15:00:00,115.5,115.5,115.29,115.31,26290.0,108.2406,108.2406,108.0438,108.0625,26290.0
2020-12-14 15:30:00,115.29,115.36,114.88,114.88,125908.0,108.0438,108.1094,107.6595,107.6595,125908.0
2020-12-15 09:30:00,115.5,115.95,115.15,115.95,52665.0,108.2406,108.6623,107.9126,108.6623,52665.0
2020-12-15 10:00:00,116.0,116.01,115.63,115.74,57887.0,108.7092,108.7185,108.3624,108.4655,57887.0
2020-12-15 10:30:00,115.75,116.27,115.73,116.1,81577.0,108.4749,108.9622,108.4561,108.8029,81577.0
2020-12-15 11:00:00,116.1,116.19,115.83,116.11,120778.0,108.8029,108.8872,108.5498,108.8122,120778.0
2020-12-15 11:30:00,116.1,116.5,116.03,116.29,70535.0,108.8029,109.1777,108.7373,108.9809,70535.0
2020-12-15 12:00:00,116.35,116.81,116.33,116.64,48991.0,109.0372,109.4682,109.0184,109.3089,48991.0
2020-12-15 12:30:00,116.65,117.09,116.63,117.06,175568.0,109.3183,109.7306,109.2996,109.7025,175568.0
2020-12-15 13:00:00,117.09,117.28,116.62,116.73,245970.0,109.7306,109.9087,109.2902,109.3933,245970.0
2020-12-15 13:30:00,116.76,117.09,116.7,117.03,137014.0,109.4214,109.7306,109.3652,109.6744,137014.0
2020-12-15 14:00:00,117.0,117.29,116.95,116.96,37306.0,109.6463,109.9181,109.5994,109.6088,37306.0
2020-12-15 14:30:00,116.98,117.11,116.69,116.75,56818.0,109.6276,109.7494,109.3558,109.412,56818.0
2020-12-15 15:00:00,116.74,116.9,116.45,116.47,54285.0,109.4026,109.5526,109.1309,109.1496,54285.0
2020-12-15 15:30:00,116.44,116.64,116.23,116.61,163058.0,109.1215,109.3089,108.9247,109.2808,163058.0
2020-12-16 09:30:00,117.01,117.3,116.58,117.06,70309.0,109.6557,109.9274,109.2527,109.7025,70309.0
2020-12-16 10:00:00,116.99,117.93,116.9,117.76,55065.0,109.6369,110.5178,109.5526,110.3585,55065.0
2020-12-16 10:30:00,117.78,118.32,117.78,117.9,83695.0,110.3773,110.8833,110.3773,110.4897,83695.0
2020-12-16 11:00:00,117.94,118.26,117.69,117.82,118685.0,110.5272,110.8271,110.2929,110.4148,118685.0
2020-12-16 11:30:00,117.78,117.88,117.49,117.85,91413.0,110.3773,110.471,110.1055,110.4429,91413.0
2020-12-16 12:00:00,117.86,117.93,117.68,117.7,40045.0,110.4522,110.5178,110.2836,110.3023,40045.0
2020-12-16 12:30:00,117.71,117.87,117.29,117.35,74961.0,110.3117,110.4616,109.9181,109.9743,74961.0
2020-12-16 13:00:00,117.38,117.47,117.1,117.1,27339.0,110.0024,110.0868,109.74,109.74,27339.0
2020-12-16 13:30:00,117.13,117.21,117.0,117.1,27525.0,109.7681,109.8431,109.6463,109.74,27525.0
2020-12-16 14:00:00,117.1,117.33,116.98,117.09,46413.0,109.74,109.9556,109.6276,109.7306,46413.0
2020-12-16 14:30:00,117.09,117.68,117.09,117.62,50614.0,109.7306,110.2836,109.7306,110.2273,50614.0
2020-12-16 15:00:00,117.66,117.69,117.24,117.29,46187.0,110.2648,110.2929,109.8712,109.9181,46187.0
2020-12-16 15:30:00,117.29,117.47,117.03,117.15,159789.0,109.9181,110.0868,109.6744,109.7869,159789.0
2020-12-17 09:30:00,117.57,118.24,117.56,117.87,69926.0,110.1805,110.8084,110.1711,110.4616,69926.0
2020-12-17 10:00:00,117.88,118.13,117.79,117.92,51983.0,110.471,110.7053,110.3866,110.5085,51983.0
2020-12-17 10:30:00,117.91,118.87,117.88,118.79,65655.0,110.4991,111.3988,110.471,111.3238,65655.0
2020-12-17 11:00:00,118.8,119.31,118.54,118.58,74569.0,111.3332,111.8111,111.0895,111.127,74569.0
2020-12-17 11:30:00,118.6,118.67,118.05,118.4,57865.0,111.1457,111.2113,110.6303,110.9583,57865.0
2020-12-17 12:00:00,118.38,118.5,118.0,118.07,25421.0,110.9396,111.052,110.5835,110.6491,25421.0
2020-12-17 12:30:00,118.05,118.3,117.98,118.28,25652.0,110.6303,110.8646,110.5647,110.8459,25652.0
2020-12-17 13:00:00,118.3,118.68,118.26,118.58,45314.0,110.8646,111.2207,110.8271,111.127,45314.0
2020-12-17 13:30:00,118.57,118.7,118.48,118.51,37130.0,111.1176,111.2395,111.0333,111.0614,37130.0
2020-12-17 14:00:00,118.51,118.83,118.48,118.81,48083.0,111.0614,111.3613,111.0333,111.3425,48083.0
2020-12-17 14:30:00,118.81,118.86,118.46,118.46,39291.0,111.3425,111.3894,111.0145,111.0145,39291.0
2020-12-17 15:00:00,118.49,118.61,118.39,118.52,46510.0,111.0427,111.1551,110.9489,111.0708,46510.0
2020-12-17 15:30:00,118.5,118.72,118.24,118.63,194677.0,111.052,111.2582,110.8084,111.1739,194677.0
2020-12-18 09:30:00,118.36,118.62,117.4,117.48,414806.0,110.9208,111.1645,110.0212,110.0961,414806.0
2020-12-18 10:00:00,117.53,117.73,117.05,117.43,42283.0,110.143,110.3304,109.6932,110.0493,42283.0
2020-12-18 10:30:00,117.39,117.58,117.11,117.21,41136.0,110.0118,110.1898,109.7494,109.8431,41136.0
2020-12-18 11:00:00,117.2,117.23,116.61,116.77,48529.0,109.8337,109.8618,109.2808,109.4308,48529.0
2020-12-18 11:30:00,116.8,116.84,116.51,116.78,24287.0,109.4589,109.4964,109.1871,109.4401,24287.0
2020-12-18 12:00:00,116.77,116.86,116.66,116.78,27564.0,109.4308,109.5151,109.3277,109.4401,27564.0
2020-12-18 12:30:00,116.8,116.89,116.54,116.57,26544.0,109.4589,109.5432,109.2152,109.2433,26544.0
2020-12-18 13:00:00,116.6,116.64,116.34,116.39,23674.0,109.2714,109.3089,109.0278,109.0746,23674.0
2020-12-18 13:30:00,116.36,116.42,116.16,116.2,30269.0,109.0465,109.1028,108.8591,108.8966,30269.0
2020-12-18 14:00:00,116.17,116.17,115.76,115.77,31226.0,108.8685,108.8685,108.4842,108.4936,31226.0
2020-12-18 14:30:00,115.76,116.0,115.58,115.66,52480.0,108.4842,108.7092,108.3156,108.3905,52480.0
2020-12-18 15:00:00,115.68,115.85,115.22,115.3,88310.0,108.4093,108.5686,107.9782,108.0532,88310.0
2020-12-18 15:30:00,115.31,116.4,115.3,116.26,406659.0,108.0625,109.084,108.0532,108.9528,406659.0
2020-12-21 09:30:00,115.62,116.05,113.86,113.86,73362.0,108.353,108.756,106.7037,106.7037,73362.0
2020-12-21 10:00:00,113.77,113.84,112.54,113.23,69068.0,106.6193,106.6849,105.4666,106.1133,69068.0
2020-12-21 10:30:00,113.1,113.77,112.96,113.31,47548.0,105.9914,106.6193,105.8602,106.1882,47548.0
2020-12-21 11:00:00,113.29,113.98,113.18,113.98,40586.0,106.1695,106.8161,106.0664,106.8161,40586.0
2020-12-21 11:30:00,113.92,113.98,113.66,113.97,58565.0,106.7599,106.8161,106.5162,106.8067,58565.0
2020-12-21 12:00:00,114.0,114.53,113.97,114.53,50646.0,106.8349,107.3315,106.8067,107.3315,50646.0
2020-12-21 12:30:00,114.57,114.68,114.3,114.51,34557.0,107.369,107.4721,107.116,107.3128,34557.0
2020-12-21 13:00:00,114.51,114.71,114.23,114.71,46303.0,107.3128,107.5002,107.0504,107.5002,46303.0
2020-12-21 13:30:00,114.69,115.05,114.67,114.93,27759.0,107.4815,107.8189,107.4627,107.7064,27759.0
2020-12-21 14:00:00,114.9,114.94,114.62,114.84,57376.0,107.6783,107.7158,107.4159,107.6221,57376.0
2020-12-21 14:30:00,114.81,115.08,114.68,114.86,51666.0,107.5939,107.847,107.4721,107.6408,51666.0
2020-12-21 15:00:00,114.91,115.0,114.74,114.94,58597.0,107.6877,107.772,107.5283,107.7158,58597.0
2020-12-21 15:30:00,114.94,115.07,114.51,115.05,200796.0,107.7158,107.8376,107.3128,107.8189,200796.0
2020-12-22 09:30:00,114.63,115.08,114.05,114.23,54302.0,107.4253,107.847,106.8817,107.0504,54302.0
2020-12-22 10:00:00,114.24,114.31,113.88,114.29,23337.0,107.0598,107.1254,106.7224,107.1066,23337.0
2020-12-22 10:30:00,114.25,114.73,114.22,114.64,22170.0,107.0691,107.519,107.041,107.4346,22170.0
2020-12-22 11:00:00,114.63,114.86,114.51,114.58,29556.0,107.4253,107.6408,107.3128,107.3784,29556.0
2020-12-22 11:30:00,114.61,114.85,114.36,114.36,22205.0,107.4065,107.6314,107.1722,107.1722,22205.0
2020-12-22 12:00:00,114.36,114.81,114.35,114.64,27665.0,107.1722,107.5939,107.1629,107.4346,27665.0
2020-12-22 12:30:00,114.71,114.85,114.51,114.53,23471.0,107.5002,107.6314,107.3128,107.3315,23471.0
2020-12-22 13:00:00,114.56,114.77,114.51,114.63,21824.0,107.3597,107.5565,107.3128,107.4253,21824.0
2020-12-22 13:30:00,114.63,114.85,114.53,114.74,20113.0,107.4253,107.6314,107.3315,107.5283,20113.0
2020-12-22 14:00:00,114.79,114.86,114.67,114.86,32886.0,107.5752,107.6408,107.4627,107.6408,32886.0
2020-12-22 14:30:00,114.84,114.9,114.56,114.72,41364.0,107.6221,107.6783,107.3597,107.5096,41364.0
2020-12-22 15:00:00,114.73,114.81,114.51,114.65,49022.0,107.519,107.5939,107.3128,107.444,49022.0
2020-12-22 15:30:00,114.69,114.84,114.31,114.39,139555.0,107.4815,107.6221,107.1254,107.2003,139555.0
2020-12-23 09:30:00,114.65,115.16,114.46,114.77,53997.0,107.444,107.922,107.2659,107.5565,53997.0
2020-12-23 10:00:00,114.8,114.8,114.0,114.32,33961.0,107.5846,107.5846,106.8349,107.1347,33961.0
2020-12-23 10:30:00,114.23,114.3,114.0,114.19,33489.0,107.0504,107.116,106.8349,107.0129,33489.0
2020-12-23 11:00:00,114.19,114.84,114.18,114.55,27030.0,107.0129,107.6221,107.0035,107.3503,27030.0
2020-12-23 11:30:00,114.58,114.66,114.17,114.18,35075.0,107.3784,107.4534,106.9942,107.0035,35075.0
2020-12-23 12:00:00,114.2,114.36,114.19,114.22,25693.0,107.0223,107.1722,107.0129,107.041,25693.0
2020-12-23 12:30:00,114.17,114.44,114.16,114.38,15786.0,106.9942,107.2472,106.9848,107.191,15786.0
2020-12-23 13:00:00,114.43,114.47,114.28,114.3,15588.0,107.2378,107.2753,107.0973,107.116,15588.0
2020-12-23 13:30:00,114.34,114.42,114.17,114.29,24364.0,107.1535,107.2285,106.9942,107.1066,24364.0
2020-12-23 14:00:00,114.28,114.32,114.03,114.07,19755.0,107.0973,107.1347,106.863,106.9005,19755.0
2020-12-23 14:30:00,114.11,114.19,113.85,113.9,15958.0,106.9379,107.0129,106.6943,106.7411,15958.0
2020-12-23 15:00:00,113.91,113.99,113.84,113.98,20523.0,106.7505,106.8255,106.6849,106.8161,20523.0
2020-12-23 15:30:00,113.96,114.06,113.68,113.68,79153.0,106.7974,106.8911,106.535,106.535,79153.0
2020-12-24 09:30:00,114.14,114.57,113.92,114.25,27598.0,106.9661,107.369,106.7599,107.0691,27598.0
2020-12-24 10:00:00,114.25,114.66,114.25,114.59,75031.0,107.0691,107.4534,107.0691,107.3878,75031.0
2020-12-24 10:30:00,114.57,114.68,114.34,114.67,20686.0,107.369,107.4721,107.1535,107.4627,20686.0
2020-12-24 11:00:00,114.64,114.98,114.6,114.66,23337.0,107.4346,107.7533,107.3971,107.4534,23337.0
2020-12-24 11:30:00,114.67,114.67,114.45,114.65,21852.0,107.4627,107.4627,107.2566,107.444,21852.0
2020-12-24 12:00:00,114.61,114.98,114.56,114.98,22219.0,107.4065,107.7533,107.3597,107.7533,22219.0
2020-12-24 12:30:00,114.95,115.29,114.9,115.17,37495.0,107.7251,108.0438,107.6783,107.9313,37495.0
2020-12-28 09:30:00,115.89,116.11,114.98,115.14,49884.0,108.6061,108.8122,107.7533,107.9032,49884.0
2020-12-28 10:00:00,115.12,115.36,114.84,115.35,39799.0,107.8845,108.1094,107.6221,108.1,39799.0
2020-12-28 10:30:00,115.31,115.74,115.25,115.41,28695.0,108.0625,108.4655,108.0063,108.1562,28695.0
2020-12-28 11:00:00,115.44,115.83,115.23,115.32,56812.0,108.1844,108.5498,107.9876,108.0719,56812.0
2020-12-28 11:30:00,115.36,115.49,115.21,115.27,30535.0,108.1094,108.2312,107.9688,108.025,30535.0
2020-12-28 12:00:00,115.26,115.34,115.04,115.18,38719.0,108.0157,108.0906,107.8095,107.9407,38719.0
2020-12-28 12:30:00,115.18,115.4,115.18,115.28,22789.0,107.9407,108.1469,107.9407,108.0344,22789.0
2020-12-28 13:00:00,115.27,115.34,115.2,115.27,21715.0,108.025,108.0906,107.9594,108.025,21715.0
2020-12-28 13:30:00,115.26,115.52,115.26,115.3,21201.0,108.0157,108.2593,108.0157,108.0532,21201.0
2020-12-28 14:00:00,115.32,115.48,115.23,115.25,51400.0,108.0719,108.2218,107.9876,108.0063,51400.0
2020-12-28 14:30:00,115.23,115.31,115.06,115.19,32534.0,107.9876,108.0625,107.8282,107.9501,32534.0
2020-12-28 15:00:00,115.2,115.36,115.03,115.03,41998.0,107.9594,108.1094,107.8001,107.8001,41998.0
2020-12-28 15:30:00,115.06,115.27,114.99,115.21,110775.0,107.8282,108.025,107.7626,107.9688,110775.0
2020-12-29 09:30:00,115.48,115.94,115.02,115.08,42620.0,108.2218,108.6529,107.7907,107.847,42620.0
2020-12-29 10:00:00,115.17,115.77,115.14,115.67,17816.0,107.9313,108.4936,107.9032,108.3999,17816.0
2020-12-29 10:30:00,115.64,115.8,115.14,115.2,19506.0,108.3718,108.5217,107.9032,107.9594,19506.0
2020-12-29 11:00:00,115.16,115.53,114.98,115.41,37373.0,107.922,108.2687,107.7533,108.1562,37373.0
2020-12-29 11:30:00,115.43,115.55,115.38,115.52,17635.0,108.175,108.2874,108.1281,108.2593,17635.0
2020-12-29 12:00:00,115.54,115.74,115.43,115.46,17513.0,108.2781,108.4655,108.175,108.2031,17513.0
2020-12-29 12:30:00,115.45,115.45,115.02,115.14,17226.0,108.1937,108.1937,107.7907,107.9032,17226.0
2020-12-29 13:00:00,115.1,115.28,114.95,115.22,19080.0,107.8657,108.0344,107.7251,107.9782,19080.0
2020-12-29 13:30:00,115.23,115.28,115.02,115.19,23217.0,107.9876,108.0344,107.7907,107.9501,23217.0
2020-12-29 14:00:00,115.16,115.21,114.93,114.99,16241.0,107.922,107.9688,107.7064,107.7626,16241.0
2020-12-29 14:30:00,115.0,115.12,114.92,115.05,21100.0,107.772,107.8845,107.697,107.8189,21100.0
2020-12-29 15:00:00,115.07,115.35,115.06,115.31,22548.0,107.8376,108.1,107.8282,108.0625,22548.0
2020-12-29 15:30:00,115.32,115.34,114.77,114.81,141242.0,108.0719,108.0906,107.5565,107.5939,141242.0
2020-12-30 09:30:00,115.21,115.59,115.0,115.21,26754.0,107.9688,108.3249,107.772,107.9688,26754.0
2020-12-30 10:00:00,115.2,115.66,115.14,115.57,15453.0,107.9594,108.3905,107.9032,108.3062,15453.0
2020-12-30 10:30:00,115.55,115.62,115.23,115.26,15211.0,108.2874,108.353,107.9876,108.0157,15211.0
2020-12-30 11:00:00,115.32,115.43,115.18,115.23,10232.0,108.0719,108.175,107.9407,107.9876,10232.0
2020-12-30 11:30:00,115.16,115.19,114.9,114.95,11121.0,107.922,107.9501,107.6783,107.7251,11121.0
2020-12-30 12:00:00,114.97,114.98,114.77,114.8,19049.0,107.7439,107.7533,107.5565,107.5846,19049.0
2020-12-30 12:30:00,114.8,114.84,114.71,114.75,10902.0,107.5846,107.6221,107.5002,107.5377,10902.0
2020-12-30 13:00:00,114.76,115.2,114.74,114.98,18327.0,107.5471,107.9594,107.5283,107.7533,18327.0
2020-12-30 13:30:00,115.02,115.18,115.0,115.14,19611.0,107.7907,107.9407,107.772,107.9032,19611.0
2020-12-30 14:00:00,115.15,115.19,114.98,115.01,16273.0,107.9126,107.9501,107.7533,107.7814,16273.0
2020-12-30 14:30:00,114.98,115.07,114.96,114.97,21559.0,107.7533,107.8376,107.7345,107.7439,21559.0
2020-12-30 15:00:00,115.01,115.09,114.92,114.92,20555.0,107.7814,107.8563,107.697,107.697,20555.0
2020-12-30 15:30:00,114.93,115.21,114.9,115.14,126418.0,107.7064,107.9688,107.6783,107.9032,126418.0
2020-12-31 09:30:00,115.34,115.61,114.74,115.52,15660.0,108.0906,108.3437,107.5283,108.2593,15660.0
2020-12-31 10:00:00,115.47,115.72,115.41,115.45,10521.0,108.2125,108.4468,108.1562,108.1937,10521.0
2020-12-31 10:30:00,115.38,115.57,115.12,115.2,13636.0,108.1281,108.3062,107.8845,107.9594,13636.0
2020-12-31 11:00:00,115.23,115.33,115.09,115.31,8300.0,107.9876,108.0813,107.8563,108.0625,8300.0
2020-12-31 11:30:00,115.36,115.37,115.12,115.25,7853.0,108.1094,108.1188,107.8845,108.0063,7853.0
2020-12-31 12:00:00,115.28,115.66,115.27,115.49,12056.0,108.0344,108.3905,108.025,108.2312,12056.0
2020-12-31 12:30:00,115.58,115.88,115.57,115.71,14027.0,108.3156,108.5967,108.3062,108.4374,14027.0
2020-12-31 13:00:00,115.73,115.87,115.69,115.75,12348.0,108.4561,108.5873,108.4186,108.4749,12348.0
2020-12-31 13:30:00,115.74,115.89,115.65,115.85,16783.0,108.4655,108.6061,108.3812,108.5686,16783.0
2020-12-31 14:00:00,115.83,116.19,115.7,115.85,40762.0,108.5498,108.8872,108.428,108.5686,40762.0
2020-12-31 14:30:00,115.85,116.31,115.83,116.29,20566.0,108.5686,108.9997,108.5498,108.9809,20566.0
2020-12-31 15:00:00,116.32,116.82,116.3,116.64,36093.0,109.009,109.4776,108.9903,109.3089,36093.0
2020-12-31 15:30:00,116.68,117.19,116.36,117.02,168925.0,109.3464,109.8244,109.0465,109.665,168925.0
2021-01-04 09:30:00,116.73,116.81,114.24,114.96,95139.0,109.3933,109.4682,107.0598,107.7345,95139.0
2021-01-04 10:00:00,114.96,115.24,114.68,115.02,52137.0,107.7345,107.9969,107.4721,107.7907,52137.0
2021-01-04 10:30:00,115.03,115.22,114.26,114.38,51911.0,107.8001,107.9782,107.0785,107.191,51911.0
2021-01-04 11:00:00,114.36,114.49,113.7,113.82,62878.0,107.1722,107.2941,106.5537,106.6662,62878.0
2021-01-04 11:30:00,113.81,113.81,113.05,113.13,38032.0,106.6568,106.6568,105.9446,106.0195,38032.0
2021-01-04 12:00:00,113.12,113.19,112.75,113.08,41594.0,106.0102,106.0758,105.6634,105.9727,41594.0
2021-01-04 12:30:00,113.04,113.13,112.62,112.98,30800.0,105.9352,106.0195,105.5416,105.879,30800.0
2021-01-04 13:00:00,112.97,113.31,112.75,113.24,53355.0,105.8696,106.1882,105.6634,106.1226,53355.0
2021-01-04 13:30:00,113.22,113.49,113.13,113.34,55372.0,106.1039,106.3569,106.0195,106.2163,55372.0
2021-01-04 14:00:00,113.29,113.3,112.85,113.12,37065.0,106.1695,106.1789,105.7571,106.0102,37065.0
2021-01-04 14:30:00,113.05,113.12,112.66,113.09,33694.0,105.9446,106.0102,105.5791,105.9821,33694.0
2021-01-04 15:00:00,113.06,113.25,112.81,113.21,40611.0,105.9539,106.132,105.7197,106.0945,40611.0
2021-01-04 15:30:00,113.18,113.89,113.08,113.48,181286.0,106.0664,106.7318,105.9727,106.3475,181286.0
2021-01-05 09:30:00,113.93,114.0,113.33,113.52,51883.0,106.7693,106.8349,106.207,106.385,51883.0
2021-01-05 10:00:00,113.56,113.96,112.56,112.88,23325.0,106.4225,106.7974,105.4854,105.7853,23325.0
2021-01-05 10:30:00,112.88,112.93,112.11,112.43,27890.0,105.7853,105.8321,105.0636,105.3635,27890.0
2021-01-05 11:00:00,112.45,112.67,112.18,112.67,28786.0,105.3823,105.5885,105.1292,105.5885,28786.0
2021-01-05 11:30:00,112.66,112.98,112.54,112.73,19860.0,105.5791,105.879,105.4666,105.6447,19860.0
2021-01-05 12:00:00,112.77,113.18,112.71,112.81,26904.0,105.6822,106.0664,105.6259,105.7197,26904.0
2021-01-05 12:30:00,112.8,113.02,112.79,112.99,25595.0,105.7103,105.9165,105.7009,105.8883,25595.0
2021-01-05 13:00:00,112.96,113.17,112.8,112.8,26392.0,105.8602,106.057,105.7103,105.7103,26392.0
2021-01-05 13:30:00,112.77,112.77,112.49,112.59,27213.0,105.6822,105.6822,105.4198,105.5135,27213.0
2021-01-05 14:00:00,112.62,113.11,112.62,112.86,56743.0,105.5416,106.0008,105.5416,105.7665,56743.0
2021-01-05 14:30:00,112.88,113.0,112.68,112.68,51728.0,105.7853,105.8977,105.5978,105.5978,51728.0
2021-01-05 15:00:00,112.66,112.93,112.54,112.63,65196.0,105.5791,105.8321,105.4666,105.551,65196.0
2021-01-05 15:30:00,112.62,112.98,112.5,112.72,164384.0,105.5416,105.879,105.4291,105.6353,164384.0
2021-01-06 09:30:00,112.95,113.62,111.89,112.49,116173.0,105.8509,106.4787,104.8575,105.4198,116173.0
2021-01-06 10:00:00,112.56,112.89,112.11,112.69,131310.0,105.4854,105.7946,105.0636,105.6072,131310.0
2021-01-06 10:30:00,112.69,113.46,112.68,113.29,121817.0,105.6072,106.3288,105.5978,106.1695,121817.0
2021-01-06 11:00:00,113.37,113.78,113.29,113.49,112477.0,106.2445,106.6287,106.1695,106.3569,112477.0
2021-01-06 11:30:00,113.51,113.54,113.18,113.26,75575.0,106.3757,106.4038,106.0664,106.1414,75575.0
2021-01-06 12:00:00,113.31,113.5,113.27,113.48,50807.0,106.1882,106.3663,106.1507,106.3475,50807.0
2021-01-06 12:30:00,113.48,113.75,113.4,113.72,72297.0,106.3475,106.6006,106.2726,106.5725,72297.0
2021-01-06 13:00:00,113.79,114.02,113.73,114.02,72404.0,106.6381,106.8536,106.5818,106.8536,72404.0
2021-01-06 13:30:00,114.01,114.4,113.94,114.26,67707.0,106.8442,107.2097,106.7786,107.0785,67707.0
2021-01-06 14:00:00,114.36,114.49,113.69,113.94,123309.0,107.1722,107.2941,106.5443,106.7786,123309.0
2021-01-06 14:30:00,113.94,114.3,113.76,113.85,41235.0,106.7786,107.116,106.6099,106.6943,41235.0
2021-01-06 15:00:00,113.85,114.19,113.43,113.9,78642.0,106.6943,107.0129,106.3007,106.7411,78642.0
2021-01-06 15:30:00,113.87,113.91,113.2,113.53,219976.0,106.713,106.7505,106.0851,106.3944,219976.0
2021-01-07 09:30:00,113.46,113.65,112.42,112.82,80516.0,106.3288,106.5069,105.3542,105.729,80516.0
2021-01-07 10:00:00,112.83,113.92,112.7,113.54,59424.0,105.7384,106.7599,105.6166,106.4038,59424.0
2021-01-07 10:30:00,113.54,113.85,113.1,113.65,48753.0,106.4038,106.6943,105.9914,106.5069,48753.0
2021-01-07 11:00:00,113.67,113.85,113.24,113.3,78977.0,106.5256,106.6943,106.1226,106.1789,78977.0
2021-01-07 11:30:00,113.3,113.33,113.04,113.2,36884.0,106.1789,106.207,105.9352,106.0851,36884.0
2021-01-07 12:00:00,113.23,113.39,113.11,113.14,30215.0,106.1133,106.2632,106.0008,106.0289,30215.0
2021-01-07 12:30:00,113.11,113.61,113.11,113.56,439254.0,106.0008,106.4694,106.0008,106.4225,439254.0
2021-01-07 13:00:00,113.62,114.06,113.62,113.72,55871.0,106.4787,106.8911,106.4787,106.5725,55871.0
2021-01-07 13:30:00,113.72,113.77,113.26,113.43,152177.0,106.5725,106.6193,106.1414,106.3007,152177.0
2021-01-07 14:00:00,113.41,113.61,113.31,113.31,50094.0,106.2819,106.4694,106.1882,106.1882,50094.0
2021-01-07 14:30:00,113.34,113.73,113.34,113.72,84915.0,106.2163,106.5818,106.2163,106.5725,84915.0
2021-01-07 15:00:00,113.71,113.76,113.26,113.32,77324.0,106.5631,106.6099,106.1414,106.1976,77324.0
2021-01-07 15:30:00,113.32,113.5,113.21,113.34,515857.0,106.1976,106.3663,106.0945,106.2163,515857.0
2021-01-08 09:30:00,111.83,113.9,111.83,113.8,306421.0,104.8012,106.7411,104.8012,106.6474,306421.0
2021-01-08 10:00:00,113.71,114.3,113.23,113.25,77233.0,106.5631,107.116,106.1133,106.132,77233.0
2021-01-08 10:30:00,113.26,113.47,113.14,113.3,81969.0,106.1414,106.3382,106.0289,106.1789,81969.0
2021-01-08 11:00:00,113.25,113.26,112.82,112.9,51834.0,106.132,106.1414,105.729,105.804,51834.0
2021-01-08 11:30:00,112.98,112.98,112.73,112.88,56371.0,105.879,105.879,105.6447,105.7853,56371.0
2021-01-08 12:00:00,112.86,112.96,112.72,112.93,50695.0,105.7665,105.8602,105.6353,105.8321,50695.0
2021-01-08 12:30:00,112.85,112.97,112.49,112.5,54012.0,105.7571,105.8696,105.4198,105.4291,54012.0
2021-01-08 13:00:00,112.5,112.63,112.3,112.44,27618.0,105.4291,105.551,105.2417,105.3729,27618.0
2021-01-08 13:30:00,112.48,112.61,112.15,112.56,65859.0,105.4104,105.5322,105.1011,105.4854,65859.0
2021-01-08 14:00:00,112.52,113.39,112.51,113.36,44647.0,105.4479,106.2632,105.4385,106.2351,44647.0
2021-01-08 14:30:00,113.36,113.53,112.9,113.22,28303.0,106.2351,106.3944,105.804,106.1039,28303.0
2021-01-08 15:00:00,113.29,113.77,113.23,113.27,60111.0,106.1695,106.6193,106.1133,106.1507,60111.0
2021-01-08 15:30:00,113.25,113.48,112.94,113.48,535296.0,106.132,106.3475,105.8415,106.3475,535296.0
2021-01-11 09:30:00,113.82,113.82,112.67,112.72,86340.0,106.6662,106.6662,105.5885,105.6353,86340.0
2021-01-11 10:00:00,112.7,113.16,112.6,113.03,53386.0,105.6166,106.0477,105.5229,105.9258,53386.0
2021-01-11 10:30:00,113.12,113.23,112.63,112.8,27594.0,106.0102,106.1133,105.551,105.7103,27594.0
2021-01-11 11:00:00,112.72,113.01,112.72,112.88,58715.0,105.6353,105.9071,105.6353,105.7853,58715.0
2021-01-11 11:30:00,112.79,112.85,112.65,112.75,38474.0,105.7009,105.7571,105.5697,105.6634,38474.0
2021-01-11 12:00:00,112.72,112.88,112.6,112.82,60480.0,105.6353,105.7853,105.5229,105.729,60480.0
2021-01-11 12:30:00,112.82,113.03,112.76,112.84,39501.0,105.729,105.9258,105.6728,105.7478,39501.0
2021-01-11 13:00:00,112.86,112.89,112.6,112.69,39355.0,105.7665,105.7946,105.5229,105.6072,39355.0
2021-01-11 13:30:00,112.68,112.73,112.46,112.66,160369.0,105.5978,105.6447,105.3917,105.5791,160369.0
2021-01-11 14:00:00,112.63,112.63,112.05,112.15,42345.0,105.551,105.551,105.0074,105.1011,42345.0
2021-01-11 14:30:00,112.15,112.35,111.9,112.32,41841.0,105.1011,105.2886,104.8668,105.2605,41841.0
2021-01-11 15:00:00,112.3,112.51,112.12,112.2,46494.0,105.2417,105.4385,105.073,105.148,46494.0
2021-01-11 15:30:00,112.24,112.68,112.18,112.59,152398.0,105.1855,105.5978,105.1292,105.5135,152398.0
2021-01-12 09:30:00,112.47,112.78,112.2,112.36,144115.0,105.401,105.6915,105.148,105.2979,144115.0
2021-01-12 10:00:00,112.28,113.32,111.97,112.88,201844.0,105.223,106.1976,104.9324,105.7853,201844.0
2021-01-12 10:30:00,112.87,113.38,112.8,113.31,44661.0,105.7759,106.2538,105.7103,106.1882,44661.0
2021-01-12 11:00:00,113.3,113.61,113.06,113.32,66318.0,106.1789,106.4694,105.9539,106.1976,66318.0
2021-01-12 11:30:00,113.34,113.34,112.96,113.05,63056.0,106.2163,106.2163,105.8602,105.9446,63056.0
2021-01-12 12:00:00,113.03,113.15,112.87,113.09,36330.0,105.9258,106.0383,105.7759,105.9821,36330.0
2021-01-12 12:30:00,113.07,113.35,113.0,113.25,46752.0,105.9633,106.2257,105.8977,106.132,46752.0
2021-01-12 13:00:00,113.27,113.55,113.14,113.51,364735.0,106.1507,106.4131,106.0289,106.3757,364735.0
2021-01-12 13:30:00,113.52,113.73,113.47,113.73,25635.0,106.385,106.5818,106.3382,106.5818,25635.0
2021-01-12 14:00:00,113.7,114.11,113.62,113.67,53421.0,106.5537,106.9379,106.4787,106.5256,53421.0
2021-01-12 14:30:00,113.71,113.75,113.28,113.41,45525.0,106.5631,106.6006,106.1601,106.2819,45525.0
2021-01-12 15:00:00,113.44,113.64,112.93,113.11,63965.0,106.3101,106.4975,105.8321,106.0008,63965.0
2021-01-12 15:30:00,113.15,113.25,112.94,112.94,165340.0,106.0383,106.132,105.8415,105.8415,165340.0
2021-01-13 09:30:00,112.56,113.16,112.18,112.3,109408.0,105.4854,106.0477,105.1292,105.2417,109408.0
2021-01-13 10:00:00,112.32,113.19,112.01,112.99,55329.0,105.2605,106.0758,104.9699,105.8883,55329.0
2021-01-13 10:30:00,113.02,113.16,112.52,112.68,68848.0,105.9165,106.0477,105.4479,105.5978,68848.0
2021-01-13 11:00:00,112.68,113.12,112.44,112.84,75523.0,105.5978,106.0102,105.3729,105.7478,75523.0
2021-01-13 11:30:00,112.79,113.7,112.75,113.57,75968.0,105.7009,106.5537,105.6634,106.4319,75968.0
2021-01-13 12:00:00,113.55,113.78,113.29,113.63,64569.0,106.4131,106.6287,106.1695,106.4881,64569.0
2021-01-13 12:30:00,113.67,113.67,113.35,113.37,35986.0,106.5256,106.5256,106.2257,106.2445,35986.0
2021-01-13 13:00:00,113.29,113.57,113.24,113.5,34424.0,106.1695,106.4319,106.1226,106.3663,34424.0
2021-01-13 13:30:00,113.55,113.63,113.17,113.18,43688.0,106.4131,106.4881,106.057,106.0664,43688.0
2021-01-13 14:00:00,113.15,113.57,113.13,113.43,54480.0,106.0383,106.4319,106.0195,106.3007,54480.0
2021-01-13 14:30:00,113.46,113.6,113.29,113.55,39655.0,106.3288,106.46,106.1695,106.4131,39655.0
2021-01-13 15:00:00,113.57,113.67,113.27,113.41,63649.0,106.4319,106.5256,106.1507,106.2819,63649.0
2021-01-13 15:30:00,113.4,113.69,113.29,113.47,184942.0,106.2726,106.5443,106.1695,106.3382,184942.0
2021-01-14 09:30:00,113.69,113.9,112.77,112.94,75440.0,106.5443,106.7411,105.6822,105.8415,75440.0
2021-01-14 10:00:00,112.99,113.08,112.46,112.49,58648.0,105.8883,105.9727,105.3917,105.4198,58648.0
2021-01-14 10:30:00,112.39,112.84,112.18,112.57,29158.0,105.3261,105.7478,105.1292,105.4947,29158.0
2021-01-14 11:00:00,112.53,112.84,112.44,112.51,36606.0,105.4573,105.7478,105.3729,105.4385,36606.0
2021-01-14 11:30:00,112.52,112.69,112.43,112.57,33374.0,105.4479,105.6072,105.3635,105.4947,33374.0
2021-01-14 12:00:00,112.52,112.64,112.4,112.5,24351.0,105.4479,105.5603,105.3354,105.4291,24351.0
2021-01-14 12:30:00,112.53,112.74,112.49,112.64,24150.0,105.4573,105.6541,105.4198,105.5603,24150.0
2021-01-14 13:00:00,112.59,112.68,112.47,112.56,26480.0,105.5135,105.5978,105.401,105.4854,26480.0
2021-01-14 13:30:00,112.6,112.63,112.45,112.5,54569.0,105.5229,105.551,105.3823,105.4291,54569.0
2021-01-14 14:00:00,112.5,112.57,112.27,112.32,59832.0,105.4291,105.4947,105.2136,105.2605,59832.0
2021-01-14 14:30:00,112.34,112.39,111.88,111.97,48562.0,105.2792,105.3261,104.8481,104.9324,48562.0
2021-01-14 15:00:00,112.0,112.2,111.88,112.04,55037.0,104.9606,105.148,104.8481,104.998,55037.0
2021-01-14 15:30:00,112.04,112.32,111.88,111.98,222909.0,104.998,105.2605,104.8481,104.9418,222909.0
2021-01-15 09:30:00,111.53,112.7,111.28,112.0,266300.0,104.5201,105.6166,104.2858,104.9606,266300.0
2021-01-15 10:00:00,112.09,112.18,111.16,111.16,139625.0,105.0449,105.1292,104.1734,104.1734,139625.0
2021-01-15 10:30:00,111.24,111.86,111.06,111.63,352455.0,104.2483,104.8294,104.0796,104.6138,352455.0
2021-01-15 11:00:00,111.65,111.74,111.47,111.65,75273.0,104.6326,104.7169,104.4639,104.6326,75273.0
2021-01-15 11:30:00,111.65,111.79,111.36,111.64,47978.0,104.6326,104.7638,104.3608,104.6232,47978.0
2021-01-15 12:00:00,111.59,111.93,111.4,111.84,116663.0,104.5763,104.895,104.3983,104.8106,116663.0
2021-01-15 12:30:00,111.91,112.27,111.82,112.27,151087.0,104.8762,105.2136,104.7919,105.2136,151087.0
2021-01-15 13:00:00,112.26,112.76,112.14,112.51,39790.0,105.2042,105.6728,105.0918,105.4385,39790.0
2021-01-15 13:30:00,112.48,112.54,111.93,111.94,96688.0,105.4104,105.4666,104.895,104.9043,96688.0
2021-01-15 14:00:00,111.94,112.12,111.85,112.07,35649.0,104.9043,105.073,104.82,105.0262,35649.0
2021-01-15 14:30:00,112.07,112.59,112.03,112.59,60262.0,105.0262,105.5135,104.9887,105.5135,60262.0
2021-01-15 15:00:00,112.59,112.69,112.1,112.16,73829.0,105.5135,105.6072,105.0543,105.1105,73829.0
2021-01-15 15:30:00,112.16,112.16,111.64,111.84,277214.0,105.1105,105.1105,104.6232,104.8106,277214.0
2021-01-19 09:30:00,112.26,112.5,111.56,112.34,87456.0,105.2042,105.4291,104.5482,105.2792,87456.0
2021-01-19 10:00:00,112.3,113.0,112.16,112.97,57551.0,105.2417,105.8977,105.1105,105.8696,57551.0
2021-01-19 10:30:00,113.0,113.0,112.51,112.89,53762.0,105.8977,105.8977,105.4385,105.7946,53762.0
2021-01-19 11:00:00,112.91,113.09,112.32,112.49,35444.0,105.8134,105.9821,105.2605,105.4198,35444.0
2021-01-19 11:30:00,112.5,112.67,112.12,112.4,39949.0,105.4291,105.5885,105.073,105.3354,39949.0
2021-01-19 12:00:00,112.4,112.57,112.21,112.25,34978.0,105.3354,105.4947,105.1574,105.1948,34978.0
2021-01-19 12:30:00,112.28,112.41,111.91,112.41,61698.0,105.223,105.3448,104.8762,105.3448,61698.0
2021-01-19 13:00:00,112.41,112.49,112.22,112.3,148862.0,105.3448,105.4198,105.1667,105.2417,148862.0
2021-01-19 13:30:00,112.29,112.32,112.12,112.3,77387.0,105.2323,105.2605,105.073,105.2417,77387.0
2021-01-19 14:00:00,112.3,112.51,112.24,112.51,51395.0,105.2417,105.4385,105.1855,105.4385,51395.0
2021-01-19 14:30:00,112.53,112.58,112.29,112.43,31917.0,105.4573,105.5041,105.2323,105.3635,31917.0
2021-01-19 15:00:00,112.44,112.49,112.24,112.31,38758.0,105.3729,105.4198,105.1855,105.2511,38758.0
2021-01-19 15:30:00,112.32,112.47,112.19,112.21,150618.0,105.2605,105.401,105.1386,105.1574,150618.0
2021-01-20 09:30:00,112.19,112.35,111.54,112.01,60657.0,105.1386,105.2886,104.5295,104.9699,60657.0
2021-01-20 10:00:00,112.01,113.44,111.89,113.22,58551.0,104.9699,106.3101,104.8575,106.1039,58551.0
2021-01-20 10:30:00,113.22,113.78,113.09,113.17,55435.0,106.1039,106.6287,105.9821,106.057,55435.0
2021-01-20 11:00:00,113.14,113.35,112.91,112.99,46100.0,106.0289,106.2257,105.8134,105.8883,46100.0
2021-01-20 11:30:00,113.0,113.43,112.94,113.37,54116.0,105.8977,106.3007,105.8415,106.2445,54116.0
2021-01-20 12:00:00,113.39,113.76,113.39,113.76,69827.0,106.2632,106.6099,106.2632,106.6099,69827.0
2021-01-20 12:30:00,113.72,113.83,113.64,113.74,37966.0,106.5725,106.6755,106.4975,106.5912,37966.0
2021-01-20 13:00:00,113.74,113.87,113.71,113.79,29412.0,106.5912,106.713,106.5631,106.6381,29412.0
2021-01-20 13:30:00,113.83,113.93,113.58,113.58,51953.0,106.6755,106.7693,106.4413,106.4413,51953.0
2021-01-20 14:00:00,113.58,113.73,113.37,113.46,25890.0,106.4413,106.5818,106.2445,106.3288,25890.0
2021-01-20 14:30:00,113.44,113.57,113.38,113.4,30471.0,106.3101,106.4319,106.2538,106.2726,30471.0
2021-01-20 15:00:00,113.4,113.42,113.14,113.36,43115.0,106.2726,106.2913,106.0289,106.2351,43115.0
2021-01-20 15:30:00,113.38,113.59,113.32,113.44,169498.0,106.2538,106.4506,106.1976,106.3101,169498.0
2021-01-21 09:30:00,113.12,113.44,112.72,112.84,44638.0,106.0102,106.3101,105.6353,105.7478,44638.0
2021-01-21 10:00:00,112.89,113.27,112.67,112.96,28884.0,105.7946,106.1507,105.5885,105.8602,28884.0
2021-01-21 10:30:00,112.96,113.19,112.96,113.06,44199.0,105.8602,106.0758,105.8602,105.9539,44199.0
2021-01-21 11:00:00,113.02,113.03,112.63,112.82,45249.0,105.9165,105.9258,105.551,105.729,45249.0
2021-01-21 11:30:00,112.85,112.99,112.76,112.95,34627.0,105.7571,105.8883,105.6728,105.8509,34627.0
2021-01-21 12:00:00,112.99,113.4,112.95,113.33,26424.0,105.8883,106.2726,105.8509,106.207,26424.0
2021-01-21 12:30:00,113.25,113.25,112.77,112.89,33285.0,106.132,106.132,105.6822,105.7946,33285.0
2021-01-21 13:00:00,112.96,113.19,112.87,113.15,32781.0,105.8602,106.0758,105.7759,106.0383,32781.0
2021-01-21 13:30:00,113.12,113.33,113.08,113.17,48816.0,106.0102,106.207,105.9727,106.057,48816.0
2021-01-21 14:00:00,113.18,113.18,112.87,112.99,44728.0,106.0664,106.0664,105.7759,105.8883,44728.0
2021-01-21 14:30:00,112.98,112.98,112.56,112.59,33119.0,105.879,105.879,105.4854,105.5135,33119.0
2021-01-21 15:00:00,112.6,112.61,112.3,112.3,42282.0,105.5229,105.5322,105.2417,105.2417,42282.0
2021-01-21 15:30:00,112.3,112.5,111.81,111.83,189620.0,105.2417,105.4291,104.7825,104.8012,189620.0
2021-01-22 09:30:00,111.59,111.76,110.71,111.25,69094.0,104.5763,104.7356,103.7516,104.2577,69094.0
2021-01-22 10:00:00,111.19,111.5,110.98,111.29,61549.0,104.2015,104.492,104.0047,104.2952,61549.0
2021-01-22 10:30:00,111.24,111.58,111.15,111.55,52881.0,104.2483,104.567,104.164,104.5388,52881.0
2021-01-22 11:00:00,111.48,111.79,111.28,111.36,56153.0,104.4732,104.7638,104.2858,104.3608,56153.0
2021-01-22 11:30:00,111.34,111.82,111.3,111.82,38490.0,104.342,104.7919,104.3046,104.7919,38490.0
2021-01-22 12:00:00,111.83,112.0,111.69,111.89,36933.0,104.8012,104.9606,104.67,104.8575,36933.0
2021-01-22 12:30:00,111.87,112.01,111.76,111.82,40737.0,104.8387,104.9699,104.7356,104.7919,40737.0
2021-01-22 13:00:00,111.83,112.12,111.78,112.09,34478.0,104.8012,105.073,104.7544,105.0449,34478.0
2021-01-22 13:30:00,112.08,112.18,111.97,111.97,46847.0,105.0355,105.1292,104.9324,104.9324,46847.0
2021-01-22 14:00:00,111.97,112.12,111.88,112.09,38620.0,104.9324,105.073,104.8481,105.0449,38620.0
2021-01-22 14:30:00,112.1,112.24,111.95,112.17,54564.0,105.0543,105.1855,104.9137,105.1199,54564.0
2021-01-22 15:00:00,112.16,112.16,111.73,111.96,57512.0,105.1105,105.1105,104.7075,104.9231,57512.0
2021-01-22 15:30:00,111.93,112.06,111.52,111.52,200983.0,104.895,105.0168,104.5107,104.5107,200983.0
2021-01-25 09:30:00,111.52,111.77,110.79,111.46,76626.0,104.5107,104.745,103.8266,104.4545,76626.0
2021-01-25 10:00:00,111.53,111.96,111.48,111.94,43397.0,104.5201,104.9231,104.4732,104.9043,43397.0
2021-01-25 10:30:00,112.0,112.24,111.65,111.72,29127.0,104.9606,105.1855,104.6326,104.6982,29127.0
2021-01-25 11:00:00,111.66,111.94,111.03,111.43,50281.0,104.6419,104.9043,104.0515,104.4264,50281.0
2021-01-25 11:30:00,111.53,112.0,111.38,112.0,17601.0,104.5201,104.9606,104.3795,104.9606,17601.0
2021-01-25 12:00:00,111.95,112.29,111.81,112.15,32001.0,104.9137,105.2323,104.7825,105.1011,32001.0
2021-01-25 12:30:00,112.06,112.48,112.03,112.39,37698.0,105.0168,105.4104,104.9887,105.3261,37698.0
2021-01-25 13:00:00,112.41,112.66,112.21,112.66,37367.0,105.3448,105.5791,105.1574,105.5791,37367.0
2021-01-25 13:30:00,112.67,112.91,112.53,112.63,54498.0,105.5885,105.8134,105.4573,105.551,54498.0
2021-01-25 14:00:00,112.65,112.67,112.27,112.4,36700.0,105.5697,105.5885,105.2136,105.3354,36700.0
2021-01-25 14:30:00,112.38,112.61,112.03,112.04,25206.0,105.3167,105.5322,104.9887,104.998,25206.0
2021-01-25 15:00:00,112.06,112.12,111.8,111.99,45718.0,105.0168,105.073,104.7731,104.9512,45718.0
2021-01-25 15:30:00,112.01,112.15,111.79,112.07,125422.0,104.9699,105.1011,104.7638,105.0262,125422.0
2021-01-26 09:30:00,112.12,112.41,111.67,111.69,91568.0,105.073,105.3448,104.6513,104.67,91568.0
2021-01-26 10:00:00,111.74,112.01,111.24,111.52,43108.0,104.7169,104.9699,104.2483,104.5107,43108.0
2021-01-26 10:30:00,111.49,111.6,111.01,111.04,28988.0,104.4826,104.5857,104.0328,104.0609,28988.0
2021-01-26 11:00:00,111.06,111.39,110.97,111.39,52505.0,104.0796,104.3889,103.9953,104.3889,52505.0
2021-01-26 11:30:00,111.42,111.46,111.21,111.38,22000.0,104.417,104.4545,104.2202,104.3795,22000.0
2021-01-26 12:00:00,111.41,111.41,111.04,111.33,57355.0,104.4076,104.4076,104.0609,104.3327,57355.0
2021-01-26 12:30:00,111.32,111.71,111.27,111.59,31932.0,104.3233,104.6888,104.2764,104.5763,31932.0
2021-01-26 13:00:00,111.59,111.75,111.51,111.63,24513.0,104.5763,104.7263,104.5014,104.6138,24513.0
2021-01-26 13:30:00,111.64,111.86,111.59,111.74,29194.0,104.6232,104.8294,104.5763,104.7169,29194.0
2021-01-26 14:00:00,111.73,111.84,111.41,111.44,36808.0,104.7075,104.8106,104.4076,104.4358,36808.0
2021-01-26 14:30:00,111.41,111.65,111.41,111.63,57643.0,104.4076,104.6326,104.4076,104.6138,57643.0
2021-01-26 15:00:00,111.63,111.72,111.52,111.69,37145.0,104.6138,104.6982,104.5107,104.67,37145.0
2021-01-26 15:30:00,111.7,111.74,111.25,111.25,195039.0,104.6794,104.7169,104.2577,104.2577,195039.0
2021-01-27 09:30:00,110.44,110.44,108.73,109.73,92404.0,103.4986,103.4986,101.8961,102.8332,92404.0
2021-01-27 10:00:00,109.58,110.59,109.38,110.38,56151.0,102.6927,103.6392,102.5052,103.4424,56151.0
2021-01-27 10:30:00,110.41,110.52,109.73,109.86,80916.0,103.4705,103.5736,102.8332,102.9551,80916.0
2021-01-27 11:00:00,109.84,109.88,109.03,109.48,64966.0,102.9363,102.9738,102.1772,102.599,64966.0
2021-01-27 11:30:00,109.46,109.46,107.95,108.06,82981.0,102.5802,102.5802,101.1651,101.2682,82981.0
2021-01-27 12:00:00,108.01,108.97,107.99,108.92,66402.0,101.2213,102.121,101.2026,102.0741,66402.0
2021-01-27 12:30:00,108.9,109.54,108.7,109.49,50139.0,102.0554,102.6552,101.868,102.6083,50139.0
2021-01-27 13:00:00,109.5,109.61,109.15,109.41,54331.0,102.6177,102.7208,102.2897,102.5333,54331.0
2021-01-27 13:30:00,109.33,109.5,108.95,108.97,51015.0,102.4584,102.6177,102.1023,102.121,51015.0
2021-01-27 14:00:00,109.02,109.13,107.78,107.83,174355.0,102.1679,102.2709,101.0058,101.0527,174355.0
2021-01-27 14:30:00,107.84,108.29,107.38,107.54,235954.0,101.062,101.4837,100.6309,100.7809,235954.0
2021-01-27 15:00:00,107.58,108.01,107.3,107.39,144762.0,100.8184,101.2213,100.556,100.6403,144762.0
2021-01-27 15:30:00,107.38,107.96,106.95,107.84,282303.0,100.6309,101.1745,100.228,101.062,282303.0
2021-01-28 09:30:00,108.6,110.87,107.6,109.04,144249.0,101.7743,103.9016,100.8371,102.1866,144249.0
2021-01-28 10:00:00,109.34,110.22,108.43,108.87,89487.0,102.4677,103.2924,101.6149,102.0273,89487.0
2021-01-28 10:30:00,108.87,109.27,108.57,108.98,89196.0,102.0273,102.4021,101.7461,102.1304,89196.0
2021-01-28 11:00:00,108.98,109.28,108.77,109.19,92725.0,102.1304,102.4115,101.9336,102.3272,92725.0
2021-01-28 11:30:00,109.18,109.71,108.99,109.31,70972.0,102.3178,102.8145,102.1397,102.4396,70972.0
2021-01-28 12:00:00,109.36,110.41,109.36,110.12,86656.0,102.4865,103.4705,102.4865,103.1987,86656.0
2021-01-28 12:30:00,110.14,110.56,110.01,110.17,70543.0,103.2175,103.6111,103.0956,103.2456,70543.0
2021-01-28 13:00:00,110.16,110.42,110.0,110.16,55236.0,103.2362,103.4799,103.0863,103.2362,55236.0
2021-01-28 13:30:00,110.2,110.28,109.71,110.28,78876.0,103.2737,103.3487,102.8145,103.3487,78876.0
2021-01-28 14:00:00,110.31,110.41,109.88,110.04,77880.0,103.3768,103.4705,102.9738,103.1238,77880.0
2021-01-28 14:30:00,110.06,110.13,109.49,109.64,68568.0,103.1425,103.2081,102.6083,102.7489,68568.0
2021-01-28 15:00:00,109.63,109.87,109.36,109.66,73971.0,102.7395,102.9644,102.4865,102.7676,73971.0
2021-01-28 15:30:00,109.69,109.74,108.67,108.83,266661.0,102.7958,102.8426,101.8399,101.9898,266661.0
2021-01-29 09:30:00,107.74,109.57,107.28,109.2,206545.0,101.3955,103.1177,100.9626,102.7695,206545.0
2021-01-29 10:00:00,109.39,110.03,108.91,109.66,78572.0,102.9483,103.5506,102.4966,103.2024,78572.0
2021-01-29 10:30:00,109.67,110.11,109.46,109.67,30415.0,103.2118,103.6259,103.0142,103.2118,30415.0
2021-01-29 11:00:00,109.71,109.73,108.89,109.11,39353.0,103.2495,103.2683,102.4778,102.6848,39353.0
2021-01-29 11:30:00,109.13,109.54,108.91,109.53,46976.0,102.7036,103.0895,102.4966,103.0801,46976.0
2021-01-29 12:00:00,109.48,109.92,109.23,109.37,63479.0,103.033,103.4471,102.7977,102.9295,63479.0
2021-01-29 12:30:00,109.33,109.7,108.97,109.24,74782.0,102.8919,103.2401,102.5531,102.8072,74782.0
2021-01-29 13:00:00,109.22,109.59,108.98,109.55,68485.0,102.7883,103.1365,102.5625,103.0989,68485.0
2021-01-29 13:30:00,109.54,109.64,109.2,109.29,79398.0,103.0895,103.1836,102.7695,102.8542,79398.0
2021-01-29 14:00:00,109.25,109.93,109.22,109.73,51636.0,102.8166,103.4565,102.7883,103.2683,51636.0
2021-01-29 14:30:00,109.7,110.27,109.67,110.0,133370.0,103.2401,103.7765,103.2118,103.5224,133370.0
2021-01-29 15:00:00,110.02,110.37,110.01,110.05,64713.0,103.5412,103.8706,103.5318,103.5695,64713.0
2021-01-29 15:30:00,110.08,110.49,109.82,109.92,466783.0,103.5977,103.9835,103.353,103.4471,466783.0
2021-02-01 09:30:00,110.73,112.62,110.23,112.22,181139.0,104.2094,105.9881,103.7389,105.6117,181139.0
2021-02-01 10:00:00,112.22,112.25,111.11,111.18,195632.0,105.6117,105.6399,104.567,104.6329,195632.0
2021-02-01 10:30:00,111.18,111.56,110.34,110.38,132695.0,104.6329,104.9905,103.8424,103.88,132695.0
2021-02-01 11:00:00,110.36,111.32,110.36,111.06,91368.0,103.8612,104.7647,103.8612,104.52,91368.0
2021-02-01 11:30:00,111.04,111.64,110.93,111.21,135025.0,104.5012,105.0658,104.3976,104.6611,135025.0
2021-02-01 12:00:00,111.23,111.49,111.15,111.42,66603.0,104.68,104.9247,104.6047,104.8588,66603.0
2021-02-01 12:30:00,111.42,111.51,110.98,110.98,70817.0,104.8588,104.9435,104.4447,104.4447,70817.0
2021-02-01 13:00:00,110.92,111.01,110.33,110.36,53423.0,104.3882,104.4729,103.833,103.8612,53423.0
2021-02-01 13:30:00,110.39,110.6,110.26,110.26,49789.0,103.8894,104.0871,103.7671,103.7671,49789.0
2021-02-01 14:00:00,110.29,110.67,110.05,110.39,79775.0,103.7953,104.1529,103.5695,103.8894,79775.0
2021-02-01 14:30:00,110.41,110.83,110.36,110.61,74611.0,103.9083,104.3035,103.8612,104.0965,74611.0
2021-02-01 15:00:00,110.66,110.67,110.31,110.38,52960.0,104.1435,104.1529,103.8141,103.88,52960.0
2021-02-01 15:30:00,110.38,110.41,109.97,110.0,246164.0,103.88,103.9083,103.4942,103.5224,246164.0
2021-02-02 09:30:00,110.79,112.07,110.75,111.93,78283.0,104.2659,105.4705,104.2282,105.3387,78283.0
2021-02-02 10:00:00,111.98,112.99,111.98,112.6,74629.0,105.3858,106.3363,105.3858,105.9693,74629.0
2021-02-02 10:30:00,112.58,112.76,112.3,112.69,50629.0,105.9505,106.1199,105.687,106.054,50629.0
2021-02-02 11:00:00,112.69,112.97,112.33,112.57,77197.0,106.054,106.3175,105.7152,105.9411,77197.0
2021-02-02 11:30:00,112.58,112.96,112.39,112.84,45866.0,105.9505,106.3081,105.7717,106.1952,45866.0
2021-02-02 12:00:00,112.84,113.0,112.59,112.61,26697.0,106.1952,106.3457,105.9599,105.9787,26697.0
2021-02-02 12:30:00,112.6,112.93,112.6,112.82,36611.0,105.9693,106.2799,105.9693,106.1763,36611.0
2021-02-02 13:00:00,112.8,113.14,112.77,113.01,37693.0,106.1575,106.4775,106.1293,106.3551,37693.0
2021-02-02 13:30:00,113.0,113.13,112.81,113.13,53531.0,106.3457,106.4681,106.1669,106.4681,53531.0
2021-02-02 14:00:00,113.16,113.35,112.97,112.97,42588.0,106.4963,106.6751,106.3175,106.3175,42588.0
2021-02-02 14:30:00,112.99,113.19,112.94,113.15,57195.0,106.3363,106.5245,106.2893,106.4869,57195.0
2021-02-02 15:00:00,113.13,113.2,112.82,113.0,59894.0,106.4681,106.534,106.1763,106.3457,59894.0
2021-02-02 15:30:00,113.02,113.32,112.8,112.92,251134.0,106.3646,106.6469,106.1575,106.2704,251134.0
2021-02-03 09:30:00,112.52,112.79,111.49,111.61,90948.0,105.894,106.1481,104.9247,105.0376,90948.0
2021-02-03 10:00:00,111.58,112.41,111.58,111.96,72600.0,105.0094,105.7905,105.0094,105.367,72600.0
2021-02-03 10:30:00,111.96,112.14,111.32,111.61,57192.0,105.367,105.5364,104.7647,105.0376,57192.0
2021-02-03 11:00:00,111.68,112.33,111.58,112.25,43721.0,105.1035,105.7152,105.0094,105.6399,43721.0
2021-02-03 11:30:00,112.27,112.27,111.79,111.86,37922.0,105.6587,105.6587,105.207,105.2729,37922.0
2021-02-03 12:00:00,111.87,112.01,111.69,111.7,28735.0,105.2823,105.414,105.1129,105.1223,28735.0
2021-02-03 12:30:00,111.7,111.77,111.55,111.7,20860.0,105.1223,105.1882,104.9811,105.1223,20860.0
2021-02-03 13:00:00,111.74,111.95,111.63,111.76,19242.0,105.1599,105.3576,105.0564,105.1788,19242.0
2021-02-03 13:30:00,111.78,111.95,111.7,111.8,30686.0,105.1976,105.3576,105.1223,105.2164,30686.0
2021-02-03 14:00:00,111.77,111.8,111.3,111.39,46037.0,105.1882,105.2164,104.7458,104.8305,46037.0
2021-02-03 14:30:00,111.38,111.69,111.09,111.12,49283.0,104.8211,105.1129,104.5482,104.5764,49283.0
2021-02-03 15:00:00,111.12,111.43,111.12,111.33,50217.0,104.5764,104.8682,104.5764,104.7741,50217.0
2021-02-03 15:30:00,111.34,111.38,110.99,111.14,159375.0,104.7835,104.8211,104.4541,104.5953,159375.0
2021-02-04 09:30:00,111.58,111.71,110.65,111.43,109207.0,105.0094,105.1317,104.1341,104.8682,109207.0
2021-02-04 10:00:00,111.43,111.96,111.33,111.92,69557.0,104.8682,105.367,104.7741,105.3293,69557.0
2021-02-04 10:30:00,111.94,112.06,111.57,111.87,49376.0,105.3482,105.4611,104.9999,105.2823,49376.0
2021-02-04 11:00:00,111.86,112.06,111.45,111.52,48002.0,105.2729,105.4611,104.887,104.9529,48002.0
2021-02-04 11:30:00,111.52,111.81,111.43,111.69,50208.0,104.9529,105.2258,104.8682,105.1129,50208.0
2021-02-04 12:00:00,111.7,111.8,111.53,111.6,35287.0,105.1223,105.2164,104.9623,105.0282,35287.0
2021-02-04 12:30:00,111.59,111.67,111.29,111.48,48478.0,105.0188,105.0941,104.7364,104.9152,48478.0
2021-02-04 13:00:00,111.47,111.67,111.39,111.56,27751.0,104.9058,105.0941,104.8305,104.9905,27751.0
2021-02-04 13:30:00,111.57,111.61,111.29,111.29,47670.0,104.9999,105.0376,104.7364,104.7364,47670.0
2021-02-04 14:00:00,111.29,111.65,111.28,111.52,46300.0,104.7364,105.0752,104.727,104.9529,46300.0
2021-02-04 14:30:00,111.51,111.62,111.36,111.58,60805.0,104.9435,105.047,104.8023,105.0094,60805.0
2021-02-04 15:00:00,111.56,111.61,111.35,111.38,93638.0,104.9905,105.0376,104.7929,104.8211,93638.0
2021-02-04 15:30:00,111.38,111.73,111.04,111.7,270694.0,104.8211,105.1505,104.5012,105.1223,270694.0
2021-02-05 09:30:00,112.44,113.74,112.07,113.41,99486.0,105.8187,107.0422,105.4705,106.7316,99486.0
2021-02-05 10:00:00,113.37,113.76,112.5,112.82,62020.0,106.6939,107.061,105.8752,106.1763,62020.0
2021-02-05 10:30:00,112.83,113.2,112.79,113.1,42564.0,106.1857,106.534,106.1481,106.4398,42564.0
2021-02-05 11:00:00,113.1,113.18,112.86,113.15,41711.0,106.4398,106.5151,106.214,106.4869,41711.0
2021-02-05 11:30:00,113.18,113.37,113.07,113.36,50156.0,106.5151,106.6939,106.4116,106.6845,50156.0
2021-02-05 12:00:00,113.38,113.61,113.31,113.43,56434.0,106.7034,106.9198,106.6375,106.7504,56434.0
2021-02-05 12:30:00,113.42,113.61,113.36,113.61,41227.0,106.741,106.9198,106.6845,106.9198,41227.0
2021-02-05 13:00:00,113.58,113.82,113.43,113.75,71641.0,106.8916,107.1174,106.7504,107.0516,71641.0
2021-02-05 13:30:00,113.75,113.88,113.61,113.85,50637.0,107.0516,107.1739,106.9198,107.1457,50637.0
2021-02-05 14:00:00,113.83,113.98,113.71,113.91,52538.0,107.1269,107.268,107.0139,107.2021,52538.0
2021-02-05 14:30:00,113.89,113.9,113.51,113.53,50222.0,107.1833,107.1927,106.8257,106.8445,50222.0
2021-02-05 15:00:00,113.52,113.75,113.41,113.7,63607.0,106.8351,107.0516,106.7316,107.0045,63607.0
2021-02-05 15:30:00,113.7,113.91,113.57,113.62,226934.0,107.0045,107.2021,106.8822,106.9292,226934.0
2021-02-08 09:30:00,113.42,114.1,113.31,113.56,64763.0,106.741,107.381,106.6375,106.8728,64763.0
2021-02-08 10:00:00,113.52,113.88,113.49,113.71,52296.0,106.8351,107.1739,106.8069,107.0139,52296.0
2021-02-08 10:30:00,113.73,113.82,113.25,113.4,47941.0,107.0327,107.1174,106.581,106.7222,47941.0
2021-02-08 11:00:00,113.4,113.5,112.92,113.08,43463.0,106.7222,106.8163,106.2704,106.421,43463.0
2021-02-08 11:30:00,113.08,113.35,113.08,113.1,30321.0,106.421,106.6751,106.421,106.4398,30321.0
2021-02-08 12:00:00,113.08,113.11,112.82,112.9,31452.0,106.421,106.4493,106.1763,106.2516,31452.0
2021-02-08 12:30:00,112.9,113.31,112.88,113.28,31871.0,106.2516,106.6375,106.2328,106.6092,31871.0
2021-02-08 13:00:00,113.24,113.51,113.16,113.38,31309.0,106.5716,106.8257,106.4963,106.7034,31309.0
2021-02-08 13:30:00,113.35,113.51,113.18,113.26,35821.0,106.6751,106.8257,106.5151,106.5904,35821.0
2021-02-08 14:00:00,113.24,113.3,113.09,113.11,46105.0,106.5716,106.6281,106.4304,106.4493,46105.0
2021-02-08 14:30:00,113.1,113.4,112.97,113.34,85787.0,106.4398,106.7222,106.3175,106.6657,85787.0
2021-02-08 15:00:00,113.34,113.56,113.29,113.43,40362.0,106.6657,106.8728,106.6187,106.7504,40362.0
2021-02-08 15:30:00,113.41,113.88,113.24,113.8,248948.0,106.7316,107.1739,106.5716,107.0986,248948.0
2021-02-09 09:30:00,113.76,113.9,113.07,113.27,90660.0,107.061,107.1927,106.4116,106.5998,90660.0
2021-02-09 10:00:00,113.21,113.34,112.87,113.08,54310.0,106.5434,106.6657,106.2234,106.421,54310.0
2021-02-09 10:30:00,113.06,113.51,113.03,113.18,78813.0,106.4022,106.8257,106.374,106.5151,78813.0
2021-02-09 11:00:00,113.16,113.63,113.04,113.34,79589.0,106.4963,106.9386,106.3834,106.6657,79589.0
2021-02-09 11:30:00,113.37,113.44,113.22,113.3,28288.0,106.6939,106.7598,106.5528,106.6281,28288.0
2021-02-09 12:00:00,113.32,113.6,113.32,113.57,22305.0,106.6469,106.9104,106.6469,106.8822,22305.0
2021-02-09 12:30:00,113.57,113.69,113.4,113.46,33772.0,106.8822,106.9951,106.7222,106.7786,33772.0
2021-02-09 13:00:00,113.48,113.84,113.48,113.75,51228.0,106.7975,107.1363,106.7975,107.0516,51228.0
2021-02-09 13:30:00,113.77,113.93,113.67,113.9,30562.0,107.0704,107.221,106.9763,107.1927,30562.0
2021-02-09 14:00:00,113.88,114.0,113.86,113.95,56258.0,107.1739,107.2868,107.1551,107.2398,56258.0
2021-02-09 14:30:00,113.92,114.11,113.91,114.02,45459.0,107.2116,107.3904,107.2021,107.3057,45459.0
2021-02-09 15:00:00,114.01,114.15,113.95,114.1,93921.0,107.2963,107.428,107.2398,107.381,93921.0
2021-02-09 15:30:00,114.11,114.22,113.8,113.85,163566.0,107.3904,107.4939,107.0986,107.1457,163566.0
2021-02-10 09:30:00,114.58,114.67,113.8,114.02,42097.0,107.8327,107.9174,107.0986,107.3057,42097.0
2021-02-10 10:00:00,114.17,114.25,113.54,113.56,36678.0,107.4468,107.5221,106.8539,106.8728,36678.0
2021-02-10 10:30:00,113.52,113.76,113.15,113.67,94673.0,106.8351,107.061,106.4869,106.9763,94673.0
2021-02-10 11:00:00,113.67,113.79,113.49,113.57,67694.0,106.9763,107.0892,106.8069,106.8822,67694.0
2021-02-10 11:30:00,113.52,113.52,112.6,112.6,61178.0,106.8351,106.8351,105.9693,105.9693,61178.0
2021-02-10 12:00:00,112.64,113.02,112.51,113.01,36395.0,106.0069,106.3646,105.8846,106.3551,36395.0
2021-02-10 12:30:00,113.0,113.23,112.72,113.13,42008.0,106.3457,106.5622,106.0822,106.4681,42008.0
2021-02-10 13:00:00,113.15,113.19,112.97,113.09,25127.0,106.4869,106.5245,106.3175,106.4304,25127.0
2021-02-10 13:30:00,113.1,113.25,112.99,113.05,42576.0,106.4398,106.581,106.3363,106.3928,42576.0
2021-02-10 14:00:00,113.06,113.35,113.01,113.34,34630.0,106.4022,106.6751,106.3551,106.6657,34630.0
2021-02-10 14:30:00,113.33,113.42,113.09,113.19,30192.0,106.6563,106.741,106.4304,106.5245,30192.0
2021-02-10 15:00:00,113.19,113.26,112.91,113.0,49333.0,106.5245,106.5904,106.261,106.3457,49333.0
2021-02-10 15:30:00,112.98,113.03,112.67,112.73,205517.0,106.3269,106.374,106.0352,106.0916,205517.0
2021-02-11 09:30:00,113.34,113.56,113.0,113.27,76480.0,106.6657,106.8728,106.3457,106.5998,76480.0
2021-02-11 10:00:00,113.24,113.51,113.24,113.45,32677.0,106.5716,106.8257,106.5716,106.7692,32677.0
2021-02-11 10:30:00,113.49,113.51,113.05,113.11,34656.0,106.8069,106.8257,106.3928,106.4493,34656.0
2021-02-11 11:00:00,113.13,113.37,113.13,113.22,21131.0,106.4681,106.6939,106.4681,106.5528,21131.0
2021-02-11 11:30:00,113.22,113.37,113.13,113.14,25462.0,106.5528,106.6939,106.4681,106.4775,25462.0
2021-02-11 12:00:00,113.19,113.25,112.93,112.93,29456.0,106.5245,106.581,106.2799,106.2799,29456.0
2021-02-11 12:30:00,112.93,113.08,112.77,112.82,38606.0,106.2799,106.421,106.1293,106.1763,38606.0
2021-02-11 13:00:00,112.82,113.03,112.71,112.95,38034.0,106.1763,106.374,106.0728,106.2987,38034.0
2021-02-11 13:30:00,112.95,112.99,112.63,112.68,39274.0,106.2987,106.3363,105.9975,106.0446,39274.0
2021-02-11 14:00:00,112.66,113.1,112.59,113.03,20362.0,106.0258,106.4398,105.9599,106.374,20362.0
2021-02-11 14:30:00,113.04,113.23,112.97,113.22,34670.0,106.3834,106.5622,106.3175,106.5528,34670.0
2021-02-11 15:00:00,113.25,113.3,113.09,113.09,33671.0,106.581,106.6281,106.4304,106.4304,33671.0
2021-02-11 15:30:00,113.11,113.11,112.73,112.81,214774.0,106.4493,106.4493,106.0916,106.1669,214774.0
2021-02-12 09:30:00,112.78,113.18,112.61,112.74,66309.0,106.1387,106.5151,105.9787,106.101,66309.0
2021-02-12 10:00:00,112.73,112.75,112.39,112.47,32667.0,106.0916,106.1105,105.7717,105.8469,32667.0
2021-02-12 10:30:00,112.51,112.77,112.36,112.48,37216.0,105.8846,106.1293,105.7434,105.8564,37216.0
2021-02-12 11:00:00,112.51,112.56,112.12,112.34,54261.0,105.8846,105.9316,105.5176,105.7246,54261.0
2021-02-12 11:30:00,112.33,112.48,112.26,112.3,25270.0,105.7152,105.8564,105.6493,105.687,25270.0
2021-02-12 12:00:00,112.29,112.54,112.27,112.39,46896.0,105.6775,105.9128,105.6587,105.7717,46896.0
2021-02-12 12:30:00,112.4,112.4,111.99,112.17,43167.0,105.7811,105.7811,105.3952,105.5646,43167.0
2021-02-12 13:00:00,112.17,112.18,111.89,112.01,50293.0,105.5646,105.574,105.3011,105.414,50293.0
2021-02-12 13:30:00,112.0,112.2,111.93,112.03,36915.0,105.4046,105.5928,105.3387,105.4329,36915.0
2021-02-12 14:00:00,111.99,112.15,111.88,112.13,32885.0,105.3952,105.5458,105.2917,105.527,32885.0
2021-02-12 14:30:00,112.15,112.17,111.81,111.85,66424.0,105.5458,105.5646,105.2258,105.2635,66424.0
2021-02-12 15:00:00,111.86,112.28,111.77,112.18,169507.0,105.2729,105.6681,105.1882,105.574,169507.0
2021-02-12 15:30:00,112.18,112.91,112.08,112.82,189277.0,105.574,106.261,105.4799,106.1763,189277.0
2021-02-16 09:30:00,112.8,113.63,112.72,113.46,84424.0,106.1575,106.9386,106.0822,106.7786,84424.0
2021-02-16 10:00:00,113.41,113.74,113.29,113.66,86093.0,106.7316,107.0422,106.6187,106.9669,86093.0
2021-02-16 10:30:00,113.7,113.98,113.52,113.79,96378.0,107.0045,107.268,106.8351,107.0892,96378.0
2021-02-16 11:00:00,113.76,113.97,113.56,113.9,49949.0,107.061,107.2586,106.8728,107.1927,49949.0
2021-02-16 11:30:00,113.86,114.14,113.72,114.03,44959.0,107.1551,107.4186,107.0233,107.3151,44959.0
2021-02-16 12:00:00,114.02,114.5,113.97,114.26,51815.0,107.3057,107.7574,107.2586,107.5315,51815.0
2021-02-16 12:30:00,114.27,114.3,113.91,113.95,37700.0,107.5409,107.5692,107.2021,107.2398,37700.0
2021-02-16 13:00:00,113.95,114.15,113.91,114.04,145969.0,107.2398,107.428,107.2021,107.3245,145969.0
2021-02-16 13:30:00,114.0,114.24,113.98,114.13,57860.0,107.2868,107.5127,107.268,107.4092,57860.0
2021-02-16 14:00:00,114.13,114.36,114.07,114.34,39676.0,107.4092,107.6256,107.3527,107.6068,39676.0
2021-02-16 14:30:00,114.36,114.48,114.21,114.35,27049.0,107.6256,107.7386,107.4845,107.6162,27049.0
2021-02-16 15:00:00,114.35,114.36,114.0,114.24,42482.0,107.6162,107.6256,107.2868,107.5127,42482.0
2021-02-16 15:30:00,114.23,114.5,113.98,114.49,249248.0,107.5033,107.7574,107.268,107.748,249248.0
2021-02-17 09:30:00,114.86,115.87,114.54,115.18,212070.0,108.0962,109.0467,107.795,108.3974,212070.0
2021-02-17 10:00:00,115.21,115.93,115.12,115.91,90122.0,108.4256,109.1032,108.3409,109.0844,90122.0
2021-02-17 10:30:00,115.88,116.47,115.85,116.43,131472.0,109.0561,109.6114,109.0279,109.5738,131472.0
2021-02-17 11:00:00,116.42,117.39,116.31,117.31,175846.0,109.5643,110.4772,109.4608,110.4019,175846.0
2021-02-17 11:30:00,117.3,117.79,117.15,117.68,122376.0,110.3925,110.8537,110.2514,110.7501,122376.0
2021-02-17 12:00:00,117.71,118.02,117.65,117.77,154967.0,110.7784,111.0701,110.7219,110.8348,154967.0
2021-02-17 12:30:00,117.79,117.96,117.4,117.47,72321.0,110.8537,111.0137,110.4866,110.5525,72321.0
2021-02-17 13:00:00,117.48,117.58,116.93,116.97,56507.0,110.5619,110.656,110.0443,110.082,56507.0
2021-02-17 13:30:00,116.92,117.08,116.62,116.71,121401.0,110.0349,110.1855,109.7526,109.8373,121401.0
2021-02-17 14:00:00,116.7,116.98,116.66,116.83,67474.0,109.8279,110.0914,109.7902,109.9502,67474.0
2021-02-17 14:30:00,116.82,117.02,116.7,116.95,65034.0,109.9408,110.129,109.8279,110.0631,65034.0
2021-02-17 15:00:00,116.93,117.5,116.91,117.5,101261.0,110.0443,110.5807,110.0255,110.5807,101261.0
2021-02-17 15:30:00,117.5,117.78,117.38,117.68,376664.0,110.5807,110.8443,110.4678,110.7501,376664.0
2021-02-18 09:30:00,117.51,118.18,116.82,117.44,178131.0,110.5902,111.2207,109.9408,110.5243,178131.0
2021-02-18 10:00:00,117.44,117.97,117.11,117.43,168644.0,110.5243,111.0231,110.2137,110.5149,168644.0
2021-02-18 10:30:00,117.45,118.31,117.14,118.28,226615.0,110.5337,111.343,110.2419,111.3148,226615.0
2021-02-18 11:00:00,118.29,118.29,117.53,117.69,114435.0,111.3242,111.3242,110.609,110.7596,114435.0
2021-02-18 11:30:00,117.74,117.8,117.46,117.79,93016.0,110.8066,110.8631,110.5431,110.8537,93016.0
2021-02-18 12:00:00,117.75,117.75,116.97,117.09,97995.0,110.816,110.816,110.082,110.1949,97995.0
2021-02-18 12:30:00,117.13,117.51,117.04,117.47,125464.0,110.2325,110.5902,110.1478,110.5525,125464.0
2021-02-18 13:00:00,117.51,117.88,117.51,117.81,76207.0,110.5902,110.9384,110.5902,110.8725,76207.0
2021-02-18 13:30:00,117.83,117.99,117.57,117.88,63158.0,110.8913,111.0419,110.6466,110.9384,63158.0
2021-02-18 14:00:00,117.89,118.05,117.67,117.83,94684.0,110.9478,111.0984,110.7407,110.8913,94684.0
2021-02-18 14:30:00,117.84,117.95,117.68,117.82,121832.0,110.9007,111.0042,110.7501,110.8819,121832.0
2021-02-18 15:00:00,117.82,117.98,117.51,117.56,90842.0,110.8819,111.0325,110.5902,110.6372,90842.0
2021-02-18 15:30:00,117.56,117.94,117.56,117.74,316888.0,110.6372,110.9948,110.6372,110.8066,316888.0
2021-02-19 09:30:00,118.36,118.43,117.54,117.68,121803.0,111.3901,111.456,110.6184,110.7501,121803.0
2021-02-19 10:00:00,117.74,117.91,117.49,117.85,50826.0,110.8066,110.9666,110.5713,110.9101,50826.0
2021-02-19 10:30:00,117.87,117.97,117.52,117.73,37248.0,110.929,111.0231,110.5996,110.7972,37248.0
2021-02-19 11:00:00,117.68,117.73,117.51,117.63,28998.0,110.7501,110.7972,110.5902,110.7031,28998.0
2021-02-19 11:30:00,117.62,117.68,117.38,117.38,63103.0,110.6937,110.7501,110.4678,110.4678,63103.0
2021-02-19 12:00:00,117.38,117.39,117.14,117.22,53135.0,110.4678,110.4772,110.2419,110.3172,53135.0
2021-02-19 12:30:00,117.21,117.38,117.07,117.33,74875.0,110.3078,110.4678,110.1761,110.4208,74875.0
2021-02-19 13:00:00,117.35,117.35,116.9,116.91,41109.0,110.4396,110.4396,110.0161,110.0255,41109.0
2021-02-19 13:30:00,116.93,116.99,116.85,116.91,65789.0,110.0443,110.1008,109.969,110.0255,65789.0
2021-02-19 14:00:00,116.88,117.15,116.63,116.69,50955.0,109.9973,110.2514,109.762,109.8184,50955.0
2021-02-19 14:30:00,116.7,117.1,116.7,116.87,32112.0,109.8279,110.2043,109.8279,109.9878,32112.0
2021-02-19 15:00:00,116.88,117.22,116.87,117.22,46483.0,109.9973,110.3172,109.9878,110.3172,46483.0
2021-02-19 15:30:00,117.24,117.36,117.0,117.1,149146.0,110.3361,110.449,110.1102,110.2043,149146.0
2021-02-22 09:30:00,116.96,117.42,116.62,117.18,75621.0,110.0725,110.5055,109.7526,110.2796,75621.0
2021-02-22 10:00:00,117.21,117.43,117.06,117.27,58455.0,110.3078,110.5149,110.1667,110.3643,58455.0
2021-02-22 10:30:00,117.26,117.67,117.15,117.29,62538.0,110.3549,110.7407,110.2514,110.3831,62538.0
2021-02-22 11:00:00,117.22,117.38,116.87,116.94,44965.0,110.3172,110.4678,109.9878,110.0537,44965.0
2021-02-22 11:30:00,116.96,117.2,116.75,117.19,30473.0,110.0725,110.2984,109.8749,110.289,30473.0
2021-02-22 12:00:00,117.19,117.95,117.15,117.92,44673.0,110.289,111.0042,110.2514,110.976,44673.0
2021-02-22 12:30:00,117.94,118.16,117.68,117.87,50338.0,110.9948,111.2019,110.7501,110.929,50338.0
2021-02-22 13:00:00,117.86,118.0,117.71,117.87,26118.0,110.9195,111.0513,110.7784,110.929,26118.0
2021-02-22 13:30:00,117.88,118.09,117.82,118.01,34216.0,110.9384,111.136,110.8819,111.0607,34216.0
2021-02-22 14:00:00,118.03,118.12,117.95,118.12,35532.0,111.0795,111.1642,111.0042,111.1642,35532.0
2021-02-22 14:30:00,118.13,118.19,117.79,117.87,45355.0,111.1736,111.2301,110.8537,110.929,45355.0
2021-02-22 15:00:00,117.89,118.08,117.8,118.06,66891.0,110.9478,111.1266,110.8631,111.1078,66891.0
2021-02-22 15:30:00,118.05,118.42,117.99,118.39,254168.0,111.0984,111.4466,111.0419,111.4183,254168.0
2021-02-23 09:30:00,119.31,119.85,118.36,118.36,123121.0,112.2842,112.7924,111.3901,111.3901,123121.0
2021-02-23 10:00:00,118.34,118.4,117.8,118.01,52400.0,111.3713,111.4277,110.8631,111.0607,52400.0
2021-02-23 10:30:00,118.0,118.64,117.95,118.58,50754.0,111.0513,111.6536,111.0042,111.5971,50754.0
2021-02-23 11:00:00,118.59,118.97,118.48,118.77,42781.0,111.6066,111.9642,111.503,111.776,42781.0
2021-02-23 11:30:00,118.77,119.08,118.61,118.84,42483.0,111.776,112.0677,111.6254,111.8418,42483.0
2021-02-23 12:00:00,118.78,118.84,118.54,118.76,30219.0,111.7854,111.8418,111.5595,111.7665,30219.0
2021-02-23 12:30:00,118.72,119.0,118.62,118.69,46902.0,111.7289,111.9924,111.6348,111.7007,46902.0
2021-02-23 13:00:00,118.71,118.92,118.53,118.55,52079.0,111.7195,111.9171,111.5501,111.5689,52079.0
2021-02-23 13:30:00,118.51,118.65,118.33,118.59,46107.0,111.5313,111.663,111.3619,111.6066,46107.0
2021-02-23 14:00:00,118.59,118.84,118.46,118.53,42911.0,111.6066,111.8418,111.4842,111.5501,42911.0
2021-02-23 14:30:00,118.52,118.6,118.34,118.47,55736.0,111.5407,111.616,111.3713,111.4936,55736.0
2021-02-23 15:00:00,118.47,118.65,118.42,118.61,53726.0,111.4936,111.663,111.4466,111.6254,53726.0
2021-02-23 15:30:00,118.66,118.78,118.32,118.37,171827.0,111.6724,111.7854,111.3525,111.3995,171827.0
2021-02-24 09:30:00,118.15,119.01,118.05,119.01,77407.0,111.1925,112.0018,111.0984,112.0018,77407.0
2021-02-24 10:00:00,118.95,119.51,118.94,119.51,44482.0,111.9454,112.4724,111.9359,112.4724,44482.0
2021-02-24 10:30:00,119.5,119.76,119.15,119.27,70284.0,112.463,112.7077,112.1336,112.2465,70284.0
2021-02-24 11:00:00,119.29,119.52,119.16,119.3,50113.0,112.2653,112.4818,112.143,112.2747,50113.0
2021-02-24 11:30:00,119.31,119.6,119.24,119.33,28772.0,112.2842,112.5571,112.2183,112.303,28772.0
2021-02-24 12:00:00,119.34,119.37,119.21,119.27,31027.0,112.3124,112.3406,112.19,112.2465,31027.0
2021-02-24 12:30:00,119.28,119.52,119.25,119.32,19719.0,112.2559,112.4818,112.2277,112.2936,19719.0
2021-02-24 13:00:00,119.35,119.93,119.34,119.83,21652.0,112.3218,112.8676,112.3124,112.7735,21652.0
2021-02-24 13:30:00,119.86,119.91,119.69,119.69,49168.0,112.8018,112.8488,112.6418,112.6418,49168.0
2021-02-24 14:00:00,119.72,119.8,119.23,119.38,72994.0,112.67,112.7453,112.2089,112.35,72994.0
2021-02-24 14:30:00,119.39,119.47,118.81,119.04,61173.0,112.3594,112.4347,111.8136,112.0301,61173.0
2021-02-24 15:00:00,119.07,119.33,118.97,119.29,75795.0,112.0583,112.303,111.9642,112.2653,75795.0
2021-02-24 15:30:00,119.3,119.5,118.99,119.02,230005.0,112.2747,112.463,111.983,112.0112,230005.0
2021-02-25 09:30:00,119.2,119.85,118.7,119.84,86421.0,112.1806,112.7924,111.7101,112.7829,86421.0
2021-02-25 10:00:00,119.69,119.9,119.24,119.37,110406.0,112.6418,112.8394,112.2183,112.3406,110406.0
2021-02-25 10:30:00,119.29,119.29,118.77,119.15,50510.0,112.2653,112.2653,111.776,112.1336,50510.0
2021-02-25 11:00:00,119.17,119.6,119.09,119.11,35072.0,112.1524,112.5571,112.0771,112.0959,35072.0
2021-02-25 11:30:00,119.13,119.32,118.3,118.45,57370.0,112.1148,112.2936,111.3336,111.4748,57370.0
2021-02-25 12:00:00,118.44,119.03,118.44,118.86,36614.0,111.4654,112.0206,111.4654,111.8607,36614.0
2021-02-25 12:30:00,118.81,118.82,118.41,118.41,38976.0,111.8136,111.823,111.4372,111.4372,38976.0
2021-02-25 13:00:00,118.39,118.56,117.95,118.5,50184.0,111.4183,111.5783,111.0042,111.5219,50184.0
2021-02-25 13:30:00,118.52,118.9,118.42,118.56,56100.0,111.5407,111.8983,111.4466,111.5783,56100.0
2021-02-25 14:00:00,118.57,119.03,118.5,118.92,51747.0,111.5877,112.0206,111.5219,111.9171,51747.0
2021-02-25 14:30:00,118.88,118.91,118.34,118.38,37453.0,111.8795,111.9077,111.3713,111.4089,37453.0
2021-02-25 15:00:00,118.32,118.57,118.09,118.2,50082.0,111.3525,111.5877,111.136,111.2395,50082.0
2021-02-25 15:30:00,118.18,118.55,117.91,118.24,171116.0,111.2207,111.5689,110.9666,111.2772,171116.0
2021-02-26 09:30:00,118.58,118.58,117.61,117.67,80248.0,111.5971,111.5971,110.6843,110.7407,80248.0
2021-02-26 10:00:00,117.74,117.77,116.35,116.35,61657.0,110.8066,110.8348,109.4985,109.4985,61657.0
2021-02-26 10:30:00,116.4,116.92,116.37,116.49,38750.0,109.5455,110.0349,109.5173,109.6302,38750.0
2021-02-26 11:00:00,116.42,116.7,115.81,115.84,43739.0,109.5643,109.8279,108.9903,109.0185,43739.0
2021-02-26 11:30:00,115.9,116.38,115.9,116.01,43685.0,109.075,109.5267,109.075,109.1785,43685.0
2021-02-26 12:00:00,116.06,116.74,115.94,116.55,45894.0,109.2255,109.8655,109.1126,109.6867,45894.0
2021-02-26 12:30:00,116.61,116.68,116.19,116.23,34203.0,109.7432,109.809,109.3479,109.3855,34203.0
2021-02-26 13:00:00,116.23,116.23,115.77,115.84,32671.0,109.3855,109.3855,108.9526,109.0185,32671.0
2021-02-26 13:30:00,115.87,115.99,115.52,115.56,36597.0,109.0467,109.1597,108.7173,108.755,36597.0
2021-02-26 14:00:00,115.53,115.75,115.43,115.51,46424.0,108.7268,108.9338,108.6326,108.7079,46424.0
2021-02-26 14:30:00,115.54,115.98,115.45,115.91,43357.0,108.7362,109.1503,108.6515,109.0844,43357.0
2021-02-26 15:00:00,115.98,116.22,115.77,115.77,57842.0,109.1503,109.3761,108.9526,108.9526,57842.0
2021-02-26 15:30:00,115.75,116.13,115.08,115.21,206157.0,108.9338,109.2914,108.3033,108.4256,206157.0
2021-03-01 09:30:00,115.62,117.23,115.62,116.81,119459.0,108.8115,110.3266,108.8115,109.9314,119459.0
2021-03-01 10:00:00,116.78,117.32,116.63,117.1,40628.0,109.9031,110.4113,109.762,110.2043,40628.0
2021-03-01 10:30:00,117.14,117.49,117.11,117.17,33403.0,110.2419,110.5713,110.2137,110.2702,33403.0
2021-03-01 11:00:00,117.15,117.31,116.83,117.16,35901.0,110.2514,110.4019,109.9502,110.2608,35901.0
2021-03-01 11:30:00,117.2,117.36,117.11,117.34,51484.0,110.2984,110.449,110.2137,110.4302,51484.0
2021-03-01 12:00:00,117.37,117.91,117.34,117.68,60004.0,110.4584,110.9666,110.4302,110.7501,60004.0
2021-03-01 12:30:00,117.68,117.73,117.44,117.57,53411.0,110.7501,110.7972,110.5243,110.6466,53411.0
2021-03-01 13:00:00,117.64,117.72,117.51,117.71,39971.0,110.7125,110.7878,110.5902,110.7784,39971.0
2021-03-01 13:30:00,117.77,117.99,117.77,117.88,28007.0,110.8348,111.0419,110.8348,110.9384,28007.0
2021-03-01 14:00:00,117.93,118.25,117.76,117.81,31040.0,110.9854,111.2866,110.8254,110.8725,31040.0
2021-03-01 14:30:00,117.79,118.08,117.79,117.82,40607.0,110.8537,111.1266,110.8537,110.8819,40607.0
2021-03-01 15:00:00,117.84,117.92,117.7,117.76,29794.0,110.9007,110.976,110.769,110.8254,29794.0
2021-03-01 15:30:00,117.78,117.79,117.29,117.46,133931.0,110.8443,110.8537,110.3831,110.5431,133931.0
2021-03-02 09:30:00,117.01,117.46,116.43,116.48,137783.0,110.1196,110.5431,109.5738,109.6208,137783.0
2021-03-02 10:00:00,116.41,116.44,115.67,115.71,75692.0,109.5549,109.5832,108.8585,108.8962,75692.0
2021-03-02 10:30:00,115.68,115.92,115.49,115.51,131918.0,108.8679,109.0938,108.6891,108.7079,131918.0
2021-03-02 11:00:00,115.5,116.05,115.42,116.03,63733.0,108.6985,109.2161,108.6232,109.1973,63733.0
2021-03-02 11:30:00,116.08,116.2,115.77,116.08,58525.0,109.2444,109.3573,108.9526,109.2444,58525.0
2021-03-02 12:00:00,116.07,116.75,116.07,116.59,37618.0,109.235,109.8749,109.235,109.7243,37618.0
2021-03-02 12:30:00,116.62,116.84,116.48,116.54,50976.0,109.7526,109.9596,109.6208,109.6773,50976.0
2021-03-02 13:00:00,116.58,116.91,116.56,116.74,55203.0,109.7149,110.0255,109.6961,109.8655,55203.0
2021-03-02 13:30:00,116.76,116.83,116.47,116.57,65420.0,109.8843,109.9502,109.6114,109.7055,65420.0
2021-03-02 14:00:00,116.6,116.65,116.35,116.44,60402.0,109.7337,109.7808,109.4985,109.5832,60402.0
2021-03-02 14:30:00,116.44,116.8,116.33,116.59,59159.0,109.5832,109.922,109.4796,109.7243,59159.0
2021-03-02 15:00:00,116.6,116.76,116.4,116.47,47168.0,109.7337,109.8843,109.5455,109.6114,47168.0
2021-03-02 15:30:00,116.48,116.57,115.91,115.96,222439.0,109.6208,109.7055,109.0844,109.1314,222439.0
2021-03-03 09:30:00,115.59,116.2,115.34,115.91,59631.0,108.7832,109.3573,108.5479,109.0844,59631.0
2021-03-03 10:00:00,115.91,116.23,115.83,116.18,74973.0,109.0844,109.3855,109.0091,109.3385,74973.0
2021-03-03 10:30:00,116.19,116.24,115.93,116.03,137230.0,109.3479,109.3949,109.1032,109.1973,137230.0
2021-03-03 11:00:00,116.07,116.2,115.82,115.88,52615.0,109.235,109.3573,108.9997,109.0561,52615.0
2021-03-03 11:30:00,115.9,115.97,115.61,115.85,32360.0,109.075,109.1408,108.802,109.0279,32360.0
2021-03-03 12:00:00,115.78,115.8,115.41,115.58,55951.0,108.962,108.9809,108.6138,108.7738,55951.0
2021-03-03 12:30:00,115.6,115.7,115.42,115.7,161959.0,108.7926,108.8867,108.6232,108.8867,161959.0
2021-03-03 13:00:00,115.72,116.02,115.71,115.99,91750.0,108.9056,109.1879,108.8962,109.1597,91750.0
2021-03-03 13:30:00,115.99,116.14,115.55,115.99,218121.0,109.1597,109.3008,108.7456,109.1597,218121.0
2021-03-03 14:00:00,115.98,116.02,115.68,115.81,151855.0,109.1503,109.1879,108.8679,108.9903,151855.0
2021-03-03 14:30:00,115.8,115.83,115.4,115.81,143171.0,108.9809,109.0091,108.6044,108.9903,143171.0
2021-03-03 15:00:00,115.81,115.92,115.44,115.62,79094.0,108.9903,109.0938,108.6421,108.8115,79094.0
2021-03-03 15:30:00,115.61,115.72,114.97,115.03,203836.0,108.802,108.9056,108.1997,108.2562,203836.0
2021-03-04 09:30:00,115.28,115.75,114.94,115.45,140712.0,108.4915,108.9338,108.1715,108.6515,140712.0
2021-03-04 10:00:00,115.44,115.56,114.98,115.16,55675.0,108.6421,108.755,108.2091,108.3785,55675.0
2021-03-04 10:30:00,115.14,115.56,115.12,115.14,37029.0,108.3597,108.755,108.3409,108.3597,37029.0
2021-03-04 11:00:00,115.18,115.82,115.14,115.76,30197.0,108.3974,108.9997,108.3597,108.9432,30197.0
2021-03-04 11:30:00,115.81,116.23,115.71,116.18,35541.0,108.9903,109.3855,108.8962,109.3385,35541.0
2021-03-04 12:00:00,116.21,116.45,115.23,115.28,60281.0,109.3667,109.5926,108.4444,108.4915,60281.0
2021-03-04 12:30:00,115.28,115.3,113.77,114.04,70532.0,108.4915,108.5103,107.0704,107.3245,70532.0
2021-03-04 13:00:00,114.04,114.3,113.85,114.24,99633.0,107.3245,107.5692,107.1457,107.5127,99633.0
2021-03-04 13:30:00,114.18,114.18,112.99,112.99,120936.0,107.4562,107.4562,106.3363,106.3363,120936.0
2021-03-04 14:00:00,113.02,114.24,112.98,114.11,158190.0,106.3646,107.5127,106.3269,107.3904,158190.0
2021-03-04 14:30:00,114.05,114.05,113.49,113.66,96528.0,107.3339,107.3339,106.8069,106.9669,96528.0
2021-03-04 15:00:00,113.66,113.7,112.98,113.42,82126.0,106.9669,107.0045,106.3269,106.741,82126.0
2021-03-04 15:30:00,113.38,113.81,112.99,113.21,349933.0,106.7034,107.108,106.3363,106.5434,349933.0
2021-03-05 09:30:00,114.17,114.52,113.67,114.07,117385.0,107.4468,107.7762,106.9763,107.3527,117385.0
2021-03-05 10:00:00,114.07,114.32,113.56,113.97,55631.0,107.3527,107.588,106.8728,107.2586,55631.0
2021-03-05 10:30:00,114.0,114.15,113.5,113.54,85469.0,107.2868,107.428,106.8163,106.8539,85469.0
2021-03-05 11:00:00,113.52,114.48,113.38,114.32,96877.0,106.8351,107.7386,106.7034,107.588,96877.0
2021-03-05 11:30:00,114.37,115.05,114.33,115.05,85443.0,107.6351,108.275,107.5974,108.275,85443.0
2021-03-05 12:00:00,115.01,115.66,114.85,115.54,94494.0,108.2374,108.8491,108.0868,108.7362,94494.0
2021-03-05 12:30:00,115.57,115.68,115.32,115.34,56157.0,108.7644,108.8679,108.5291,108.5479,56157.0
2021-03-05 13:00:00,115.37,115.75,115.34,115.5,45354.0,108.5762,108.9338,108.5479,108.6985,45354.0
2021-03-05 13:30:00,115.52,115.89,115.4,115.83,64912.0,108.7173,109.0656,108.6044,109.0091,64912.0
2021-03-05 14:00:00,115.86,116.03,115.5,116.02,49305.0,109.0373,109.1973,108.6985,109.1879,49305.0
2021-03-05 14:30:00,116.04,116.31,116.03,116.29,50650.0,109.2067,109.4608,109.1973,109.442,50650.0
2021-03-05 15:00:00,116.28,116.44,116.06,116.36,59130.0,109.4326,109.5832,109.2255,109.5079,59130.0
2021-03-05 15:30:00,116.38,117.11,116.29,116.98,233016.0,109.5267,110.2137,109.442,110.0914,233016.0
2021-03-08 09:30:00,117.41,118.44,117.17,117.65,129419.0,110.496,111.4654,110.2702,110.7219,129419.0
2021-03-08 10:00:00,117.68,118.66,117.65,118.61,130439.0,110.7501,111.6724,110.7219,111.6254,130439.0
2021-03-08 10:30:00,118.65,119.12,118.27,118.92,132452.0,111.663,112.1053,111.3054,111.9171,132452.0
2021-03-08 11:00:00,118.95,119.1,118.24,118.45,85481.0,111.9454,112.0865,111.2772,111.4748,85481.0
2021-03-08 11:30:00,118.44,118.44,118.13,118.13,46040.0,111.4654,111.4654,111.1736,111.1736,46040.0
2021-03-08 12:00:00,118.16,118.39,117.98,118.31,77450.0,111.2019,111.4183,111.0325,111.343,77450.0
2021-03-08 12:30:00,118.3,118.72,118.27,118.67,58971.0,111.3336,111.7289,111.3054,111.6818,58971.0
2021-03-08 13:00:00,118.67,119.07,118.64,118.81,43548.0,111.6818,112.0583,111.6536,111.8136,43548.0
2021-03-08 13:30:00,118.85,118.9,118.2,118.26,50857.0,111.8512,111.8983,111.2395,111.296,50857.0
2021-03-08 14:00:00,118.27,118.69,118.17,118.46,61200.0,111.3054,111.7007,111.2113,111.4842,61200.0
2021-03-08 14:30:00,118.47,118.52,118.03,118.29,45960.0,111.4936,111.5407,111.0795,111.3242,45960.0
2021-03-08 15:00:00,118.29,118.29,117.58,117.58,46422.0,111.3242,111.3242,110.656,110.656,46422.0
2021-03-08 15:30:00,117.62,117.97,117.22,117.34,174451.0,110.6937,111.0231,110.3172,110.4302,174451.0
2021-03-09 09:30:00,117.07,118.23,116.69,118.2,149852.0,110.1761,111.2678,109.8184,111.2395,149852.0
2021-03-09 10:00:00,118.2,119.2,118.09,118.25,121902.0,111.2395,112.1806,111.136,111.2866,121902.0
2021-03-09 10:30:00,118.28,118.61,117.93,118.33,109168.0,111.3148,111.6254,110.9854,111.3619,109168.0
2021-03-09 11:00:00,118.33,118.38,117.9,118.03,94369.0,111.3619,111.4089,110.9572,111.0795,94369.0
2021-03-09 11:30:00,118.01,118.23,117.85,118.21,55728.0,111.0607,111.2678,110.9101,111.2489,55728.0
2021-03-09 12:00:00,118.21,118.31,118.07,118.21,39807.0,111.2489,111.343,111.1172,111.2489,39807.0
2021-03-09 12:30:00,118.23,118.36,118.16,118.22,39077.0,111.2678,111.3901,111.2019,111.2583,39077.0
2021-03-09 13:00:00,118.23,118.32,117.94,118.03,44434.0,111.2678,111.3525,110.9948,111.0795,44434.0
2021-03-09 13:30:00,118.05,118.2,117.88,118.01,53512.0,111.0984,111.2395,110.9384,111.0607,53512.0
2021-03-09 14:00:00,118.02,118.04,117.57,117.62,57932.0,111.0701,111.0889,110.6466,110.6937,57932.0
2021-03-09 14:30:00,117.63,117.69,117.46,117.51,64224.0,110.7031,110.7596,110.5431,110.5902,64224.0
2021-03-09 15:00:00,117.5,117.6,117.37,117.52,65777.0,110.5807,110.6749,110.4584,110.5996,65777.0
2021-03-09 15:30:00,117.52,117.52,116.76,116.76,219192.0,110.5996,110.5996,109.8843,109.8843,219192.0
2021-03-10 09:30:00,117.06,117.66,116.76,117.29,92387.0,110.1667,110.7313,109.8843,110.3831,92387.0
2021-03-10 10:00:00,117.34,117.45,116.37,116.95,56997.0,110.4302,110.5337,109.5173,110.0631,56997.0
2021-03-10 10:30:00,116.93,117.13,116.56,117.07,56733.0,110.0443,110.2325,109.6961,110.1761,56733.0
2021-03-10 11:00:00,117.07,117.73,117.02,117.53,41227.0,110.1761,110.7972,110.129,110.609,41227.0
2021-03-10 11:30:00,117.52,117.7,117.32,117.32,46911.0,110.5996,110.769,110.4113,110.4113,46911.0
2021-03-10 12:00:00,117.36,117.42,117.19,117.31,26729.0,110.449,110.5055,110.289,110.4019,26729.0
2021-03-10 12:30:00,117.33,117.49,117.05,117.07,31759.0,110.4208,110.5713,110.1572,110.1761,31759.0
2021-03-10 13:00:00,117.05,117.35,116.89,117.19,34703.0,110.1572,110.4396,110.0067,110.289,34703.0
2021-03-10 13:30:00,117.2,117.45,117.04,117.33,40499.0,110.2984,110.5337,110.1478,110.4208,40499.0
2021-03-10 14:00:00,117.3,117.64,117.26,117.51,34270.0,110.3925,110.7125,110.3549,110.5902,34270.0
2021-03-10 14:30:00,117.52,117.69,117.38,117.43,42369.0,110.5996,110.7596,110.4678,110.5149,42369.0
2021-03-10 15:00:00,117.44,117.51,117.18,117.33,81400.0,110.5243,110.5902,110.2796,110.4208,81400.0
2021-03-10 15:30:00,117.35,117.39,117.13,117.33,173010.0,110.4396,110.4772,110.2325,110.4208,173010.0
2021-03-11 09:30:00,116.6,116.87,116.31,116.51,137597.0,109.7337,109.9878,109.4608,109.649,137597.0
2021-03-11 10:00:00,116.55,116.85,116.18,116.52,42165.0,109.6867,109.969,109.3385,109.6585,42165.0
2021-03-11 10:30:00,116.55,116.56,115.96,116.3,39577.0,109.6867,109.6961,109.1314,109.4514,39577.0
2021-03-11 11:00:00,116.31,116.67,116.05,116.5,222073.0,109.4608,109.7996,109.2161,109.6396,222073.0
2021-03-11 11:30:00,116.48,117.36,116.44,117.36,187654.0,109.6208,110.449,109.5832,110.449,187654.0
2021-03-11 12:00:00,117.37,118.21,117.35,118.12,167363.0,110.4584,111.2489,110.4396,111.1642,167363.0
2021-03-11 12:30:00,118.15,118.22,117.81,118.19,158044.0,111.1925,111.2583,110.8725,111.2301,158044.0
2021-03-11 13:00:00,118.25,118.57,118.0,118.05,191432.0,111.2866,111.5877,111.0513,111.0984,191432.0
2021-03-11 13:30:00,118.06,118.48,118.0,118.13,179576.0,111.1078,111.503,111.0513,111.1736,179576.0
2021-03-11 14:00:00,118.22,118.38,117.98,118.18,181544.0,111.2583,111.4089,111.0325,111.2207,181544.0
2021-03-11 14:30:00,118.18,118.56,118.16,118.42,234456.0,111.2207,111.5783,111.2019,111.4466,234456.0
2021-03-11 15:00:00,118.41,118.5,118.07,118.1,211081.0,111.4372,111.5219,111.1172,111.1454,211081.0
2021-03-11 15:30:00,118.1,118.31,117.72,118.19,587680.0,111.1454,111.343,110.7878,111.2301,587680.0
2021-03-12 09:30:00,118.7,118.71,117.72,117.77,99267.0,111.7101,111.7195,110.7878,110.8348,99267.0
2021-03-12 10:00:00,117.85,117.89,117.21,117.37,52092.0,110.9101,110.9478,110.3078,110.4584,52092.0
2021-03-12 10:30:00,117.36,118.0,117.3,117.8,51749.0,110.449,111.0513,110.3925,110.8631,51749.0
2021-03-12 11:00:00,117.75,117.78,117.16,117.47,38970.0,110.816,110.8443,110.2608,110.5525,38970.0
2021-03-12 11:30:00,117.47,117.94,117.39,117.87,51008.0,110.5525,110.9948,110.4772,110.929,51008.0
2021-03-12 12:00:00,117.89,117.89,117.66,117.76,24720.0,110.9478,110.9478,110.7313,110.8254,24720.0
2021-03-12 12:30:00,117.8,118.01,117.66,117.98,23355.0,110.8631,111.0607,110.7313,111.0325,23355.0
2021-03-12 13:00:00,117.94,118.06,117.86,118.04,20076.0,110.9948,111.1078,110.9195,111.0889,20076.0
2021-03-12 13:30:00,118.04,118.33,118.01,118.31,27173.0,111.0889,111.3619,111.0607,111.343,27173.0
2021-03-12 14:00:00,118.31,118.39,118.16,118.16,31498.0,111.343,111.4183,111.2019,111.2019,31498.0
2021-03-12 14:30:00,118.18,118.2,117.88,117.99,49868.0,111.2207,111.2395,110.9384,111.0419,49868.0
2021-03-12 15:00:00,117.97,118.19,117.87,118.12,54041.0,111.0231,111.2301,110.929,111.1642,54041.0
2021-03-12 15:30:00,118.12,118.25,117.74,117.91,239800.0,111.1642,111.2866,110.8066,110.9666,239800.0
2021-03-15 09:30:00,117.77,118.39,117.57,117.63,58401.0,110.8348,111.4183,110.6466,110.7031,58401.0
2021-03-15 10:00:00,117.62,117.62,117.17,117.5,39195.0,110.6937,110.6937,110.2702,110.5807,39195.0
2021-03-15 10:30:00,117.49,117.99,117.43,117.77,33526.0,110.5713,111.0419,110.5149,110.8348,33526.0
2021-03-15 11:00:00,117.83,118.36,117.83,118.29,29735.0,110.8913,111.3901,110.8913,111.3242,29735.0
2021-03-15 11:30:00,118.3,118.32,117.69,118.01,34618.0,111.3336,111.3525,110.7596,111.0607,34618.0
2021-03-15 12:00:00,118.0,118.26,117.78,118.01,30897.0,111.0513,111.296,110.8443,111.0607,30897.0
2021-03-15 12:30:00,118.05,118.05,117.78,117.87,32726.0,111.0984,111.0984,110.8443,110.929,32726.0
2021-03-15 13:00:00,117.91,117.96,117.68,117.7,26680.0,110.9666,111.0137,110.7501,110.769,26680.0
2021-03-15 13:30:00,117.68,118.2,117.6,118.14,39738.0,110.7501,111.2395,110.6749,111.1831,39738.0
2021-03-15 14:00:00,118.14,118.32,118.09,118.25,29529.0,111.1831,111.3525,111.136,111.2866,29529.0
2021-03-15 14:30:00,118.28,118.35,117.87,117.88,35293.0,111.3148,111.3807,110.929,110.9384,35293.0
2021-03-15 15:00:00,117.89,118.37,117.86,118.28,53377.0,110.9478,111.3995,110.9195,111.3148,53377.0
2021-03-15 15:30:00,118.32,118.93,118.03,118.85,229149.0,111.3525,111.9265,111.0795,111.8512,229149.0
2021-03-16 09:30:00,118.5,119.47,118.45,119.26,96873.0,111.5219,112.4347,111.4748,112.2371,96873.0
2021-03-16 10:00:00,119.26,119.61,118.91,118.91,73974.0,112.2371,112.5665,111.9077,111.9077,73974.0
2021-03-16 10:30:00,118.94,119.08,118.59,118.7,42974.0,111.9359,112.0677,111.6066,111.7101,42974.0
2021-03-16 11:00:00,118.67,119.05,118.47,118.99,35079.0,111.6818,112.0395,111.4936,111.983,35079.0
2021-03-16 11:30:00,118.99,119.13,118.62,118.76,45567.0,111.983,112.1148,111.6348,111.7665,45567.0
2021-03-16 12:00:00,118.81,118.97,118.54,118.69,46755.0,111.8136,111.9642,111.5595,111.7007,46755.0
2021-03-16 12:30:00,118.67,118.91,118.62,118.84,41822.0,111.6818,111.9077,111.6348,111.8418,41822.0
2021-03-16 13:00:00,118.87,119.04,118.62,118.95,36550.0,111.8701,112.0301,111.6348,111.9454,36550.0
2021-03-16 13:30:00,118.96,119.0,118.59,118.59,49557.0,111.9548,111.9924,111.6066,111.6066,49557.0
2021-03-16 14:00:00,118.6,118.87,118.59,118.74,39989.0,111.616,111.8701,111.6066,111.7477,39989.0
2021-03-16 14:30:00,118.74,119.23,118.73,119.04,49119.0,111.7477,112.2089,111.7383,112.0301,49119.0
2021-03-16 15:00:00,119.0,119.04,118.71,118.82,50872.0,111.9924,112.0301,111.7195,111.823,50872.0
2021-03-16 15:30:00,118.85,119.12,118.77,118.79,189774.0,111.8512,112.1053,111.776,111.7948,189774.0
2021-03-17 09:30:00,119.43,119.49,118.51,118.56,66257.0,112.3971,112.4536,111.5313,111.5783,66257.0
2021-03-17 10:00:00,118.58,118.68,118.3,118.58,39697.0,111.5971,111.6913,111.3336,111.5971,39697.0
2021-03-17 10:30:00,118.66,118.79,118.48,118.64,39803.0,111.6724,111.7948,111.503,111.6536,39803.0
2021-03-17 11:00:00,118.65,118.94,118.58,118.91,40970.0,111.663,111.9359,111.5971,111.9077,40970.0
2021-03-17 11:30:00,118.89,119.41,118.87,119.26,50520.0,111.8889,112.3783,111.8701,112.2371,50520.0
2021-03-17 12:00:00,119.26,119.52,119.17,119.22,39622.0,112.2371,112.4818,112.1524,112.1995,39622.0
2021-03-17 12:30:00,119.25,119.48,119.21,119.43,35099.0,112.2277,112.4441,112.19,112.3971,35099.0
2021-03-17 13:00:00,119.47,119.6,119.32,119.33,45365.0,112.4347,112.5571,112.2936,112.303,45365.0
2021-03-17 13:30:00,119.35,119.37,119.07,119.36,51792.0,112.3218,112.3406,112.0583,112.3312,51792.0
2021-03-17 14:00:00,119.4,119.83,119.31,119.35,53849.0,112.3689,112.7735,112.2842,112.3218,53849.0
2021-03-17 14:30:00,119.28,119.64,119.28,119.51,51648.0,112.2559,112.5947,112.2559,112.4724,51648.0
2021-03-17 15:00:00,119.48,119.53,118.95,118.96,68205.0,112.4441,112.4912,111.9454,111.9548,68205.0
2021-03-17 15:30:00,118.96,119.31,118.78,119.16,141922.0,111.9548,112.2842,111.7854,112.143,141922.0
2021-03-18 09:30:00,119.22,119.61,118.54,118.54,52629.0,112.1995,112.5665,111.5595,111.5595,52629.0
2021-03-18 10:00:00,118.44,118.65,118.24,118.5,49110.0,111.4654,111.663,111.2772,111.5219,49110.0
2021-03-18 10:30:00,118.46,118.52,118.05,118.38,39783.0,111.4842,111.5407,111.0984,111.4089,39783.0
2021-03-18 11:00:00,118.41,118.96,118.41,118.96,46036.0,111.4372,111.9548,111.4372,111.9548,46036.0
2021-03-18 11:30:00,118.98,119.0,118.67,118.88,96125.0,111.9736,111.9924,111.6818,111.8795,96125.0
2021-03-18 12:00:00,118.88,119.13,118.76,118.86,48599.0,111.8795,112.1148,111.7665,111.8607,48599.0
2021-03-18 12:30:00,118.87,118.91,118.69,118.8,56061.0,111.8701,111.9077,111.7007,111.8042,56061.0
2021-03-18 13:00:00,118.83,118.86,118.26,118.62,49172.0,111.8324,111.8607,111.296,111.6348,49172.0
2021-03-18 13:30:00,118.57,118.87,118.52,118.68,61930.0,111.5877,111.8701,111.5407,111.6913,61930.0
2021-03-18 14:00:00,118.68,118.9,118.57,118.65,72612.0,111.6913,111.8983,111.5877,111.663,72612.0
2021-03-18 14:30:00,118.68,119.17,118.38,119.1,58167.0,111.6913,112.1524,111.4089,112.0865,58167.0
2021-03-18 15:00:00,119.09,119.36,118.78,119.32,137003.0,112.0771,112.3312,111.7854,112.2936,137003.0
2021-03-18 15:30:00,119.31,119.57,119.02,119.33,257376.0,112.2842,112.5288,112.0112,112.303,257376.0
2021-03-19 09:30:00,119.42,119.44,117.4,117.79,419868.0,112.3877,112.4065,110.4866,110.8537,419868.0
2021-03-19 10:00:00,117.74,118.85,117.68,118.46,59000.0,110.8066,111.8512,110.7501,111.4842,59000.0
2021-03-19 10:30:00,118.44,118.47,117.38,118.17,90889.0,111.4654,111.4936,110.4678,111.2113,90889.0
2021-03-19 11:00:00,118.17,118.34,117.51,117.77,39956.0,111.2113,111.3713,110.5902,110.8348,39956.0
2021-03-19 11:30:00,117.79,117.87,117.57,117.78,35505.0,110.8537,110.929,110.6466,110.8443,35505.0
2021-03-19 12:00:00,117.83,117.84,117.5,117.69,31895.0,110.8913,110.9007,110.5807,110.7596,31895.0
2021-03-19 12:30:00,117.73,117.98,117.51,117.86,21662.0,110.7972,111.0325,110.5902,110.9195,21662.0
2021-03-19 13:00:00,117.86,118.09,117.67,118.05,40145.0,110.9195,111.136,110.7407,111.0984,40145.0
2021-03-19 13:30:00,118.06,118.26,118.0,118.11,50478.0,111.1078,111.296,111.0513,111.1548,50478.0
2021-03-19 14:00:00,118.15,118.23,117.79,117.96,30238.0,111.1925,111.2678,110.8537,111.0137,30238.0
2021-03-19 14:30:00,117.95,118.35,117.92,118.35,40687.0,111.0042,111.3807,110.976,111.3807,40687.0
2021-03-19 15:00:00,118.32,118.33,117.83,117.91,93905.0,111.3525,111.3619,110.8913,110.9666,93905.0
2021-03-19 15:30:00,117.91,118.04,116.7,116.88,505691.0,110.9666,111.0889,109.8279,109.9973,505691.0
2021-03-22 09:30:00,116.97,117.44,116.55,117.44,94336.0,110.082,110.5243,109.6867,110.5243,94336.0
2021-03-22 10:00:00,117.41,117.62,117.24,117.46,37797.0,110.496,110.6937,110.3361,110.5431,37797.0
2021-03-22 10:30:00,117.45,117.64,117.22,117.53,29658.0,110.5337,110.7125,110.3172,110.609,29658.0
2021-03-22 11:00:00,117.52,117.88,117.46,117.61,56588.0,110.5996,110.9384,110.5431,110.6843,56588.0
2021-03-22 11:30:00,117.62,117.72,117.4,117.52,42701.0,110.6937,110.7878,110.4866,110.5996,42701.0
2021-03-22 12:00:00,117.51,117.58,117.26,117.45,27077.0,110.5902,110.656,110.3549,110.5337,27077.0
2021-03-22 12:30:00,117.44,117.44,117.05,117.12,26131.0,110.5243,110.5243,110.1572,110.2231,26131.0
2021-03-22 13:00:00,117.12,117.16,116.88,116.99,30836.0,110.2231,110.2608,109.9973,110.1008,30836.0
2021-03-22 13:30:00,117.0,117.28,116.99,117.13,47617.0,110.1102,110.3737,110.1008,110.2325,47617.0
2021-03-22 14:00:00,117.12,117.39,117.11,117.34,38482.0,110.2231,110.4772,110.2137,110.4302,38482.0
2021-03-22 14:30:00,117.36,117.5,117.28,117.34,30809.0,110.449,110.5807,110.3737,110.4302,30809.0
2021-03-22 15:00:00,117.32,117.55,117.15,117.21,47248.0,110.4113,110.6278,110.2514,110.3078,47248.0
2021-03-22 15:30:00,117.19,117.3,116.95,117.25,187978.0,110.289,110.3925,110.0631,110.3455,187978.0
2021-03-23 09:30:00,117.52,117.98,117.1,117.1,76520.0,110.5996,111.0325,110.2043,110.2043,76520.0
2021-03-23 10:00:00,117.15,117.5,117.1,117.4,40703.0,110.2514,110.5807,110.2043,110.4866,40703.0
2021-03-23 10:30:00,117.44,117.54,116.85,117.28,44172.0,110.5243,110.6184,109.969,110.3737,44172.0
2021-03-23 11:00:00,117.3,117.65,117.19,117.59,42634.0,110.3925,110.7219,110.289,110.6654,42634.0
2021-03-23 11:30:00,117.61,117.8,117.52,117.61,24021.0,110.6843,110.8631,110.5996,110.6843,24021.0
2021-03-23 12:00:00,117.63,117.75,117.38,117.51,36189.0,110.7031,110.816,110.4678,110.5902,36189.0
2021-03-23 12:30:00,117.52,117.58,117.26,117.49,55756.0,110.5996,110.656,110.3549,110.5713,55756.0
2021-03-23 13:00:00,117.52,117.52,117.29,117.41,40381.0,110.5996,110.5996,110.3831,110.496,40381.0
2021-03-23 13:30:00,117.38,117.53,117.16,117.4,37348.0,110.4678,110.609,110.2608,110.4866,37348.0
2021-03-23 14:00:00,117.39,117.67,117.34,117.57,28878.0,110.4772,110.7407,110.4302,110.6466,28878.0
2021-03-23 14:30:00,117.54,117.6,117.3,117.48,34370.0,110.6184,110.6749,110.3925,110.5619,34370.0
2021-03-23 15:00:00,117.46,117.54,116.83,116.9,49287.0,110.5431,110.6184,109.9502,110.0161,49287.0
2021-03-23 15:30:00,116.89,117.0,116.63,116.9,112106.0,110.0067,110.1102,109.762,110.0161,112106.0
2021-03-24 09:30:00,116.64,118.04,116.48,117.81,59990.0,109.7714,111.0889,109.6208,110.8725,59990.0
2021-03-24 10:00:00,117.82,118.0,117.68,117.81,41901.0,110.8819,111.0513,110.7501,110.8725,41901.0
2021-03-24 10:30:00,117.9,118.06,117.67,117.9,48984.0,110.9572,111.1078,110.7407,110.9572,48984.0
2021-03-24 11:00:00,117.89,118.07,117.69,117.94,44895.0,110.9478,111.1172,110.7596,110.9948,44895.0
2021-03-24 11:30:00,117.94,118.24,117.8,118.09,42945.0,110.9948,111.2772,110.8631,111.136,42945.0
2021-03-24 12:00:00,118.13,118.25,117.96,118.18,38411.0,111.1736,111.2866,111.0137,111.2207,38411.0
2021-03-24 12:30:00,118.17,118.43,118.01,118.1,28427.0,111.2113,111.456,111.0607,111.1454,28427.0
2021-03-24 13:00:00,118.09,118.18,117.82,117.83,27254.0,111.136,111.2207,110.8819,110.8913,27254.0
2021-03-24 13:30:00,117.86,117.92,117.61,117.91,26951.0,110.9195,110.976,110.6843,110.9666,26951.0
2021-03-24 14:00:00,117.87,118.04,117.74,117.74,25620.0,110.929,111.0889,110.8066,110.8066,25620.0
2021-03-24 14:30:00,117.76,118.4,117.65,118.27,46881.0,110.8254,111.4277,110.7219,111.3054,46881.0
2021-03-24 15:00:00,118.23,118.75,118.23,118.72,64794.0,111.2678,111.7571,111.2678,111.7289,64794.0
2021-03-24 15:30:00,118.7,118.72,118.0,118.02,238342.0,111.7101,111.7289,111.0513,111.0701,238342.0
2021-03-25 09:30:00,118.6,118.76,117.31,117.53,84077.0,111.616,111.7665,110.4019,110.609,84077.0
2021-03-25 10:00:00,117.56,117.73,117.21,117.63,38616.0,110.6372,110.7972,110.3078,110.7031,38616.0
2021-03-25 10:30:00,117.64,117.73,117.35,117.73,44831.0,110.7125,110.7972,110.4396,110.7972,44831.0
2021-03-25 11:00:00,117.7,118.15,117.52,118.06,49027.0,110.769,111.1925,110.5996,111.1078,49027.0
2021-03-25 11:30:00,118.05,118.27,117.93,118.09,46670.0,111.0984,111.3054,110.9854,111.136,46670.0
2021-03-25 12:00:00,118.1,118.11,117.5,117.52,34971.0,111.1454,111.1548,110.5807,110.5996,34971.0
2021-03-25 12:30:00,117.59,118.12,117.59,118.12,21691.0,110.6654,111.1642,110.6654,111.1642,21691.0
2021-03-25 13:00:00,118.13,118.73,118.05,118.64,59082.0,111.1736,111.7383,111.0984,111.6536,59082.0
2021-03-25 13:30:00,118.69,118.69,118.36,118.53,60734.0,111.7007,111.7007,111.3901,111.5501,60734.0
2021-03-25 14:00:00,118.5,118.5,118.01,118.15,31242.0,111.5219,111.5219,111.0607,111.1925,31242.0
2021-03-25 14:30:00,118.15,118.41,118.12,118.19,33264.0,111.1925,111.4372,111.1642,111.2301,33264.0
2021-03-25 15:00:00,118.17,118.59,118.16,118.39,48569.0,111.2113,111.6066,111.2019,111.4183,48569.0
2021-03-25 15:30:00,118.39,118.71,118.2,118.66,188071.0,111.4183,111.7195,111.2395,111.6724,188071.0
2021-03-26 09:30:00,118.83,119.0,118.2,118.58,60874.0,111.8324,111.9924,111.2395,111.5971,60874.0
2021-03-26 10:00:00,118.66,118.86,118.26,118.26,43391.0,111.6724,111.8607,111.296,111.296,43391.0
2021-03-26 10:30:00,118.27,118.77,118.1,118.71,47324.0,111.3054,111.776,111.1454,111.7195,47324.0
2021-03-26 11:00:00,118.75,119.06,118.44,118.49,41918.0,111.7571,112.0489,111.4654,111.5124,41918.0
2021-03-26 11:30:00,118.56,118.69,118.47,118.59,44317.0,111.5783,111.7007,111.4936,111.6066,44317.0
2021-03-26 12:00:00,118.6,118.87,118.6,118.82,56476.0,111.616,111.8701,111.616,111.823,56476.0
2021-03-26 12:30:00,118.86,118.99,118.68,118.94,72862.0,111.8607,111.983,111.6913,111.9359,72862.0
2021-03-26 13:00:00,118.96,119.24,118.86,119.11,76178.0,111.9548,112.2183,111.8607,112.0959,76178.0
2021-03-26 13:30:00,119.11,119.17,118.8,119.02,62743.0,112.0959,112.1524,111.8042,112.0112,62743.0
2021-03-26 14:00:00,119.02,119.59,118.98,119.55,66963.0,112.0112,112.5477,111.9736,112.51,66963.0
2021-03-26 14:30:00,119.54,119.8,119.29,119.41,95408.0,112.5006,112.7453,112.2653,112.3783,95408.0
2021-03-26 15:00:00,119.41,119.46,118.92,119.02,91543.0,112.3783,112.4253,111.9171,112.0112,91543.0
2021-03-26 15:30:00,119.02,120.36,118.99,120.21,350307.0,112.0112,113.2723,111.983,113.1312,350307.0
2021-03-29 09:30:00,119.74,120.94,119.58,119.58,87260.0,112.6888,113.8182,112.5383,112.5383,87260.0
2021-03-29 10:00:00,119.65,120.11,119.55,119.59,41693.0,112.6041,113.037,112.51,112.5477,41693.0
2021-03-29 10:30:00,119.65,119.72,119.3,119.69,41044.0,112.6041,112.67,112.2747,112.6418,41044.0
2021-03-29 11:00:00,119.66,120.85,119.61,120.85,73480.0,112.6135,113.7335,112.5665,113.7335,73480.0
2021-03-29 11:30:00,120.88,121.29,120.86,121.03,91997.0,113.7617,114.1476,113.7429,113.9029,91997.0
2021-03-29 12:00:00,121.05,121.1,120.7,120.89,55274.0,113.9217,113.9687,113.5923,113.7711,55274.0
2021-03-29 12:30:00,120.86,121.37,120.84,121.18,36428.0,113.7429,114.2228,113.7241,114.044,36428.0
2021-03-29 13:00:00,121.22,121.47,121.16,121.28,33977.0,114.0817,114.317,114.0252,114.1381,33977.0
2021-03-29 13:30:00,121.25,121.81,121.24,121.66,43967.0,114.1099,114.6369,114.1005,114.4958,43967.0
2021-03-29 14:00:00,121.66,121.87,121.54,121.64,43717.0,114.4958,114.6934,114.3828,114.4769,43717.0
2021-03-29 14:30:00,121.64,121.79,121.55,121.74,37089.0,114.4769,114.6181,114.3922,114.5711,37089.0
2021-03-29 15:00:00,121.75,121.86,121.61,121.74,59238.0,114.5805,114.684,114.4487,114.5711,59238.0
2021-03-29 15:30:00,121.72,122.0,121.69,121.84,213640.0,114.5522,114.8158,114.524,114.6652,213640.0
2021-03-30 09:30:00,121.47,121.99,121.1,121.16,48869.0,114.317,114.8063,113.9687,114.0252,48869.0
2021-03-30 10:00:00,121.2,121.82,121.17,121.63,39139.0,114.0629,114.6463,114.0346,114.4675,39139.0
2021-03-30 10:30:00,121.62,121.74,120.93,120.98,53671.0,114.4581,114.5711,113.8088,113.8558,53671.0
2021-03-30 11:00:00,120.93,121.01,120.8,120.97,31177.0,113.8088,113.884,113.6864,113.8464,31177.0
2021-03-30 11:30:00,120.95,121.15,120.82,120.91,23747.0,113.8276,114.0158,113.7052,113.7899,23747.0
2021-03-30 12:00:00,120.94,121.15,120.78,120.8,17549.0,113.8182,114.0158,113.6676,113.6864,17549.0
2021-03-30 12:30:00,120.78,121.03,120.73,120.84,26624.0,113.6676,113.9029,113.6205,113.7241,26624.0
2021-03-30 13:00:00,120.88,121.1,120.71,121.07,14725.0,113.7617,113.9687,113.6017,113.9405,14725.0
2021-03-30 13:30:00,121.07,121.42,120.92,121.41,42751.0,113.9405,114.2699,113.7993,114.2605,42751.0
2021-03-30 14:00:00,121.38,121.64,121.16,121.59,44262.0,114.2323,114.4769,114.0252,114.4299,44262.0
2021-03-30 14:30:00,121.59,121.87,121.44,121.87,45247.0,114.4299,114.6934,114.2887,114.6934,45247.0
2021-03-30 15:00:00,121.82,121.9,121.52,121.7,33188.0,114.6463,114.7216,114.364,114.5334,33188.0
2021-03-30 15:30:00,121.71,121.76,121.13,121.54,191629.0,114.5428,114.5899,113.997,114.3828,191629.0
2021-03-31 09:30:00,121.67,122.01,121.25,121.31,102011.0,114.5052,114.8252,114.1099,114.1664,102011.0
2021-03-31 10:00:00,121.36,121.69,121.3,121.53,57015.0,114.2134,114.524,114.157,114.3734,57015.0
2021-03-31 10:30:00,121.55,121.66,121.31,121.54,50895.0,114.3922,114.4958,114.1664,114.3828,50895.0
2021-03-31 11:00:00,121.57,121.86,121.46,121.56,35011.0,114.4111,114.684,114.3075,114.4017,35011.0
2021-03-31 11:30:00,121.57,121.92,121.5,121.86,24292.0,114.4111,114.7405,114.3452,114.684,24292.0
2021-03-31 12:00:00,121.88,121.91,121.54,121.59,28482.0,114.7028,114.731,114.3828,114.4299,28482.0
2021-03-31 12:30:00,121.59,121.98,121.58,121.97,26111.0,114.4299,114.7969,114.4205,114.7875,26111.0
2021-03-31 13:00:00,121.96,122.09,121.76,121.84,38495.0,114.7781,114.9005,114.5899,114.6652,38495.0
2021-03-31 13:30:00,121.88,121.91,121.52,121.57,50424.0,114.7028,114.731,114.364,114.4111,50424.0
2021-03-31 14:00:00,121.62,121.83,121.54,121.73,35945.0,114.4581,114.6558,114.3828,114.5616,35945.0
2021-03-31 14:30:00,121.76,121.94,121.71,121.72,52207.0,114.5899,114.7593,114.5428,114.5522,52207.0
2021-03-31 15:00:00,121.75,121.87,121.67,121.8,110515.0,114.5805,114.6934,114.5052,114.6275,110515.0
2021-03-31 15:30:00,121.8,121.98,121.7,121.83,415734.0,114.6275,114.7969,114.5334,114.6558,415734.0
2021-04-01 09:30:00,121.78,122.0,121.31,121.86,100443.0,114.6087,114.8158,114.1664,114.684,100443.0
2021-04-01 10:00:00,121.94,122.59,121.87,122.48,77086.0,114.7593,115.371,114.6934,115.2675,77086.0
2021-04-01 10:30:00,122.53,123.15,122.43,123.06,91777.0,115.3145,115.898,115.2204,115.8133,91777.0
2021-04-01 11:00:00,123.05,123.37,123.03,123.18,70988.0,115.8039,116.1051,115.7851,115.9263,70988.0
2021-04-01 11:30:00,123.19,123.2,122.72,122.91,36207.0,115.9357,115.9451,115.4934,115.6722,36207.0
2021-04-01 12:00:00,122.9,123.29,122.87,123.23,64245.0,115.6628,116.0298,115.6345,115.9733,64245.0
2021-04-01 12:30:00,123.24,123.24,122.91,123.13,87180.0,115.9827,115.9827,115.6722,115.8792,87180.0
2021-04-01 13:00:00,123.16,123.26,122.98,123.23,29592.0,115.9074,116.0016,115.738,115.9733,29592.0
2021-04-01 13:30:00,123.23,123.41,123.05,123.09,38065.0,115.9733,116.1427,115.8039,115.8416,38065.0
2021-04-01 14:00:00,123.1,123.28,122.98,123.23,45971.0,115.851,116.0204,115.738,115.9733,45971.0
2021-04-01 14:30:00,123.23,123.39,123.21,123.24,49735.0,115.9733,116.1239,115.9545,115.9827,49735.0
2021-04-01 15:00:00,123.24,123.37,123.03,123.23,110982.0,115.9827,116.1051,115.7851,115.9733,110982.0
2021-04-01 15:30:00,123.18,123.33,122.79,123.15,217124.0,115.9263,116.0674,115.5592,115.898,217124.0
2021-04-05 09:30:00,123.5,124.4,123.5,124.15,99732.0,116.2274,117.0744,116.2274,116.8391,99732.0
2021-04-05 10:00:00,124.02,124.51,123.93,124.25,47553.0,116.7168,117.1779,116.6321,116.9333,47553.0
2021-04-05 10:30:00,124.25,124.55,124.09,124.39,60076.0,116.9333,117.2156,116.7827,117.065,60076.0
2021-04-05 11:00:00,124.48,124.67,124.42,124.51,48739.0,117.1497,117.3285,117.0932,117.1779,48739.0
2021-04-05 11:30:00,124.51,124.92,124.29,124.85,46733.0,117.1779,117.5638,116.9709,117.4979,46733.0
2021-04-05 12:00:00,124.91,124.99,124.74,124.87,76462.0,117.5544,117.6297,117.3944,117.5167,76462.0
2021-04-05 12:30:00,124.88,124.98,124.67,124.87,29382.0,117.5262,117.6203,117.3285,117.5167,29382.0
2021-04-05 13:00:00,124.85,124.91,124.54,124.63,38956.0,117.4979,117.5544,117.2062,117.2909,38956.0
2021-04-05 13:30:00,124.62,124.69,124.41,124.61,34461.0,117.2815,117.3473,117.0838,117.2721,34461.0
2021-04-05 14:00:00,124.59,124.71,124.5,124.59,42047.0,117.2532,117.3662,117.1685,117.2532,42047.0
2021-04-05 14:30:00,124.6,124.77,124.48,124.49,53272.0,117.2626,117.4226,117.1497,117.1591,53272.0
2021-04-05 15:00:00,124.46,124.56,124.41,124.51,43378.0,117.1309,117.225,117.0838,117.1779,43378.0
2021-04-05 15:30:00,124.47,124.98,124.45,124.89,224733.0,117.1403,117.6203,117.1215,117.5356,224733.0
2021-04-06 09:30:00,124.52,124.52,123.67,124.09,83394.0,117.6251,117.6251,116.8222,117.2189,83394.0
2021-04-06 10:00:00,124.16,124.46,123.95,124.31,46379.0,117.285,117.5684,117.0867,117.4267,46379.0
2021-04-06 10:30:00,124.32,124.52,124.09,124.32,31880.0,117.4362,117.6251,117.2189,117.4362,31880.0
2021-04-06 11:00:00,124.31,124.63,124.12,124.6,32450.0,117.4267,117.729,117.2473,117.7007,32450.0
2021-04-06 11:30:00,124.59,124.62,124.43,124.56,48179.0,117.6912,117.7196,117.5401,117.6629,48179.0
2021-04-06 12:00:00,124.55,124.72,124.38,124.61,22614.0,117.6535,117.814,117.4929,117.7101,22614.0
2021-04-06 12:30:00,124.64,124.64,124.3,124.47,23973.0,117.7385,117.7385,117.4173,117.5779,23973.0
2021-04-06 13:00:00,124.44,124.56,124.37,124.56,26259.0,117.5495,117.6629,117.4834,117.6629,26259.0
2021-04-06 13:30:00,124.54,124.58,124.25,124.29,28187.0,117.644,117.6818,117.3701,117.4078,28187.0
2021-04-06 14:00:00,124.26,124.51,124.17,124.5,30748.0,117.3795,117.6157,117.2945,117.6062,30748.0
2021-04-06 14:30:00,124.49,124.5,124.29,124.29,20580.0,117.5968,117.6062,117.4078,117.4078,20580.0
2021-04-06 15:00:00,124.28,124.35,124.19,124.3,29588.0,117.3984,117.4645,117.3134,117.4173,29588.0
2021-04-06 15:30:00,124.33,124.53,124.07,124.48,138440.0,117.4456,117.6346,117.2,117.5873,138440.0
2021-04-07 09:30:00,124.01,124.5,123.69,123.88,51036.0,117.1434,117.6062,116.8411,117.0205,51036.0
2021-04-07 10:00:00,123.81,124.14,123.6,124.12,36762.0,116.9544,117.2662,116.7561,117.2473,36762.0
2021-04-07 10:30:00,124.16,124.2,123.92,124.03,32786.0,117.285,117.3228,117.0583,117.1622,32786.0
2021-04-07 11:00:00,124.04,124.07,123.71,123.78,36772.0,117.1717,117.2,116.86,116.9261,36772.0
2021-04-07 11:30:00,123.73,123.78,123.53,123.63,27364.0,116.8789,116.9261,116.6899,116.7844,27364.0
2021-04-07 12:00:00,123.63,123.8,123.45,123.51,33076.0,116.7844,116.945,116.6144,116.671,33076.0
2021-04-07 12:30:00,123.5,123.81,123.46,123.75,55304.0,116.6616,116.9544,116.6238,116.8977,55304.0
2021-04-07 13:00:00,123.71,123.71,123.52,123.54,18844.0,116.86,116.86,116.6805,116.6994,18844.0
2021-04-07 13:30:00,123.54,123.81,123.49,123.8,27678.0,116.6994,116.9544,116.6521,116.945,27678.0
2021-04-07 14:00:00,123.76,123.85,123.66,123.7,38827.0,116.9072,116.9922,116.8127,116.8505,38827.0
2021-04-07 14:30:00,123.69,123.76,123.61,123.61,20863.0,116.8411,116.9072,116.7655,116.7655,20863.0
2021-04-07 15:00:00,123.66,123.92,123.6,123.92,27362.0,116.8127,117.0583,116.7561,117.0583,27362.0
2021-04-07 15:30:00,123.92,124.17,123.85,124.03,114129.0,117.0583,117.2945,116.9922,117.1622,114129.0
2021-04-08 09:30:00,124.29,125.2,124.29,124.69,90127.0,117.4078,118.2675,117.4078,117.7857,90127.0
2021-04-08 10:00:00,124.76,124.88,124.61,124.81,59069.0,117.8518,117.9652,117.7101,117.8991,59069.0
2021-04-08 10:30:00,124.85,124.96,124.51,124.62,72404.0,117.9368,118.0407,117.6157,117.7196,72404.0
2021-04-08 11:00:00,124.63,124.68,124.38,124.46,37343.0,117.729,117.7763,117.4929,117.5684,37343.0
2021-04-08 11:30:00,124.45,124.5,124.22,124.28,34740.0,117.559,117.6062,117.3417,117.3984,34740.0
2021-04-08 12:00:00,124.27,124.56,124.24,124.41,34715.0,117.389,117.6629,117.3606,117.5212,34715.0
2021-04-08 12:30:00,124.41,124.55,124.34,124.36,21896.0,117.5212,117.6535,117.4551,117.474,21896.0
2021-04-08 13:00:00,124.38,124.44,124.21,124.39,24432.0,117.4929,117.5495,117.3323,117.5023,24432.0
2021-04-08 13:30:00,124.4,124.51,124.31,124.48,36566.0,117.5118,117.6157,117.4267,117.5873,36566.0
2021-04-08 14:00:00,124.48,124.49,124.34,124.48,28851.0,117.5873,117.5968,117.4551,117.5873,28851.0
2021-04-08 14:30:00,124.5,124.8,124.49,124.71,44778.0,117.6062,117.8896,117.5968,117.8046,44778.0
2021-04-08 15:00:00,124.71,124.79,124.65,124.7,28496.0,117.8046,117.8802,117.7479,117.7951,28496.0
2021-04-08 15:30:00,124.7,124.98,124.61,124.84,139647.0,117.7951,118.0596,117.7101,117.9274,139647.0
2021-04-09 09:30:00,125.36,125.74,124.71,125.07,47405.0,118.4186,118.7776,117.8046,118.1447,47405.0
2021-04-09 10:00:00,125.15,125.24,124.76,125.11,28512.0,118.2202,118.3052,117.8518,118.1824,28512.0
2021-04-09 10:30:00,125.14,125.18,124.81,125.15,34012.0,118.2108,118.2486,117.8991,118.2202,34012.0
2021-04-09 11:00:00,125.15,125.41,125.15,125.23,25888.0,118.2202,118.4658,118.2202,118.2958,25888.0
2021-04-09 11:30:00,125.25,125.46,125.23,125.42,26240.0,118.3147,118.5131,118.2958,118.4753,26240.0
2021-04-09 12:00:00,125.41,125.64,125.39,125.56,27765.0,118.4658,118.6831,118.4469,118.6075,27765.0
2021-04-09 12:30:00,125.56,125.63,125.3,125.31,24271.0,118.6075,118.6736,118.3619,118.3714,24271.0
2021-04-09 13:00:00,125.33,125.44,125.25,125.35,29638.0,118.3903,118.4942,118.3147,118.4092,29638.0
2021-04-09 13:30:00,125.33,125.48,125.28,125.41,24215.0,118.3903,118.532,118.343,118.4658,24215.0
2021-04-09 14:00:00,125.45,125.53,125.34,125.48,40288.0,118.5036,118.5792,118.3997,118.532,40288.0
2021-04-09 14:30:00,125.47,125.61,125.34,125.56,32562.0,118.5225,118.6548,118.3997,118.6075,32562.0
2021-04-09 15:00:00,125.54,125.76,125.54,125.75,44501.0,118.5886,118.7965,118.5886,118.787,44501.0
2021-04-09 15:30:00,125.77,126.33,125.77,126.1,164020.0,118.8059,119.3349,118.8059,119.1176,164020.0
2021-04-12 09:30:00,126.06,126.36,125.74,125.97,60914.0,119.0798,119.3632,118.7776,118.9948,60914.0
2021-04-12 10:00:00,125.97,126.01,125.55,125.86,31928.0,118.9948,119.0326,118.5981,118.8909,31928.0
2021-04-12 10:30:00,125.93,125.97,125.71,125.87,26299.0,118.957,118.9948,118.7492,118.9004,26299.0
2021-04-12 11:00:00,125.85,125.91,125.65,125.82,25006.0,118.8815,118.9381,118.6925,118.8531,25006.0
2021-04-12 11:30:00,125.84,126.01,125.75,125.92,22163.0,118.872,119.0326,118.787,118.9476,22163.0
2021-04-12 12:00:00,125.91,125.97,125.75,125.89,21142.0,118.9381,118.9948,118.787,118.9193,21142.0
2021-04-12 12:30:00,125.91,126.13,125.89,125.94,20968.0,118.9381,119.146,118.9193,118.9665,20968.0
2021-04-12 13:00:00,125.95,126.12,125.92,126.03,18932.0,118.9759,119.1365,118.9476,119.0515,18932.0
2021-04-12 13:30:00,126.01,126.04,125.9,125.94,23206.0,119.0326,119.0609,118.9287,118.9665,23206.0
2021-04-12 14:00:00,125.94,126.15,125.93,126.13,19834.0,118.9665,119.1649,118.957,119.146,19834.0
2021-04-12 14:30:00,126.14,126.14,126.02,126.1,22308.0,119.1554,119.1554,119.0421,119.1176,22308.0
2021-04-12 15:00:00,126.09,126.15,125.85,125.9,40828.0,119.1082,119.1649,118.8815,118.9287,40828.0
2021-04-12 15:30:00,125.91,126.28,125.86,126.2,138860.0,118.9381,119.2877,118.8909,119.2121,138860.0
2021-04-13 09:30:00,125.7,125.83,125.13,125.65,57224.0,118.7398,118.8626,118.2013,118.6925,57224.0
2021-04-13 10:00:00,125.58,126.25,125.57,126.04,48384.0,118.6264,119.2593,118.617,119.0609,48384.0
2021-04-13 10:30:00,126.02,126.22,125.85,125.88,30863.0,119.0421,119.231,118.8815,118.9098,30863.0
2021-04-13 11:00:00,125.88,126.1,125.84,125.95,35280.0,118.9098,119.1176,118.872,118.9759,35280.0
2021-04-13 11:30:00,125.97,126.29,125.89,126.23,24121.0,118.9948,119.2971,118.9193,119.2404,24121.0
2021-04-13 12:00:00,126.2,126.46,126.18,126.4,27716.0,119.2121,119.4577,119.1932,119.401,27716.0
2021-04-13 12:30:00,126.38,126.42,126.19,126.26,22136.0,119.3821,119.4199,119.2026,119.2688,22136.0
2021-04-13 13:00:00,126.28,126.34,126.2,126.21,25298.0,119.2877,119.3443,119.2121,119.2215,25298.0
2021-04-13 13:30:00,126.21,126.48,126.2,126.42,30650.0,119.2215,119.4766,119.2121,119.4199,30650.0
2021-04-13 14:00:00,126.44,126.62,126.41,126.5,37027.0,119.4388,119.6088,119.4105,119.4955,37027.0
2021-04-13 14:30:00,126.49,126.68,126.29,126.65,35267.0,119.486,119.6655,119.2971,119.6372,35267.0
2021-04-13 15:00:00,126.64,126.73,126.25,126.31,48802.0,119.6277,119.7127,119.2593,119.316,48802.0
2021-04-13 15:30:00,126.31,126.5,126.22,126.23,113741.0,119.316,119.4955,119.231,119.2404,113741.0
2021-04-14 09:30:00,126.42,126.82,126.36,126.7,35636.0,119.4199,119.7978,119.3632,119.6844,35636.0
2021-04-14 10:00:00,126.7,126.97,126.6,126.65,35252.0,119.6844,119.9395,119.5899,119.6372,35252.0
2021-04-14 10:30:00,126.68,126.78,126.32,126.38,39749.0,119.6655,119.76,119.3254,119.3821,39749.0
2021-04-14 11:00:00,126.42,126.44,126.17,126.25,43323.0,119.4199,119.4388,119.1837,119.2593,43323.0
2021-04-14 11:30:00,126.27,126.27,126.04,126.13,26405.0,119.2782,119.2782,119.0609,119.146,26405.0
2021-04-14 12:00:00,126.12,126.29,125.95,125.98,20441.0,119.1365,119.2971,118.9759,119.0043,20441.0
2021-04-14 12:30:00,126.02,126.12,125.84,126.1,23031.0,119.0421,119.1365,118.872,119.1176,23031.0
2021-04-14 13:00:00,126.07,126.22,125.97,126.09,34333.0,119.0893,119.231,118.9948,119.1082,34333.0
2021-04-14 13:30:00,126.07,126.1,125.62,125.63,30202.0,119.0893,119.1176,118.6642,118.6736,30202.0
2021-04-14 14:00:00,125.68,125.75,125.43,125.49,43360.0,118.7209,118.787,118.4847,118.5414,43360.0
2021-04-14 14:30:00,125.44,125.48,125.32,125.44,28055.0,118.4942,118.532,118.3808,118.4942,28055.0
2021-04-14 15:00:00,125.44,125.6,125.25,125.59,64198.0,118.4942,118.6453,118.3147,118.6359,64198.0
2021-04-14 15:30:00,125.6,125.63,125.24,125.44,159893.0,118.6453,118.6736,118.3052,118.4942,159893.0
2021-04-15 09:30:00,124.87,125.79,124.62,125.56,96353.0,117.9557,118.8248,117.7196,118.6075,96353.0
2021-04-15 10:00:00,125.66,126.31,125.66,125.94,50436.0,118.702,119.316,118.702,118.9665,50436.0
2021-04-15 10:30:00,125.99,126.56,125.98,126.56,74462.0,119.0137,119.5522,119.0043,119.5522,74462.0
2021-04-15 11:00:00,126.6,126.87,126.32,126.5,49015.0,119.5899,119.845,119.3254,119.4955,49015.0
2021-04-15 11:30:00,126.49,126.54,126.25,126.31,26984.0,119.486,119.5333,119.2593,119.316,26984.0
2021-04-15 12:00:00,126.3,126.62,126.29,126.43,27142.0,119.3066,119.6088,119.2971,119.4294,27142.0
2021-04-15 12:30:00,126.44,126.5,126.35,126.47,30114.0,119.4388,119.4955,119.3538,119.4671,30114.0
2021-04-15 13:00:00,126.48,126.52,126.3,126.35,36261.0,119.4766,119.5144,119.3066,119.3538,36261.0
2021-04-15 13:30:00,126.35,126.36,126.03,126.2,95455.0,119.3538,119.3632,119.0515,119.2121,95455.0
2021-04-15 14:00:00,126.23,126.52,126.23,126.46,27273.0,119.2404,119.5144,119.2404,119.4577,27273.0
2021-04-15 14:30:00,126.5,126.56,126.39,126.5,20871.0,119.4955,119.5522,119.3916,119.4955,20871.0
2021-04-15 15:00:00,126.5,126.54,126.38,126.52,31217.0,119.4955,119.5333,119.3821,119.5144,31217.0
2021-04-15 15:30:00,126.54,127.13,126.5,126.96,164611.0,119.5333,120.0906,119.4955,119.93,164611.0
2021-04-16 09:30:00,127.76,127.94,126.54,127.76,196023.0,120.6857,120.8557,119.5333,120.6857,196023.0
2021-04-16 10:00:00,127.75,127.94,127.54,127.71,37296.0,120.6763,120.8557,120.4779,120.6385,37296.0
2021-04-16 10:30:00,127.69,127.83,127.5,127.75,30534.0,120.6196,120.7518,120.4401,120.6763,30534.0
2021-04-16 11:00:00,127.78,128.0,127.64,127.69,52452.0,120.7046,120.9124,120.5724,120.6196,52452.0
2021-04-16 11:30:00,127.68,127.83,127.5,127.8,32444.0,120.6101,120.7518,120.4401,120.7235,32444.0
2021-04-16 12:00:00,127.82,128.02,127.79,127.9,30220.0,120.7424,120.9313,120.714,120.818,30220.0
2021-04-16 12:30:00,127.92,127.97,127.58,127.61,21142.0,120.8368,120.8841,120.5157,120.544,21142.0
2021-04-16 13:00:00,127.62,127.71,127.43,127.56,34515.0,120.5535,120.6385,120.374,120.4968,34515.0
2021-04-16 13:30:00,127.56,127.8,127.46,127.64,28217.0,120.4968,120.7235,120.4023,120.5724,28217.0
2021-04-16 14:00:00,127.64,127.69,127.5,127.51,64131.0,120.5724,120.6196,120.4401,120.4496,64131.0
2021-04-16 14:30:00,127.51,127.69,127.48,127.63,99983.0,120.4496,120.6196,120.4212,120.5629,99983.0
2021-04-16 15:00:00,127.65,127.86,127.61,127.73,50469.0,120.5818,120.7802,120.544,120.6574,50469.0
2021-04-16 15:30:00,127.74,128.0,127.36,127.46,237932.0,120.6668,120.9124,120.3079,120.4023,237932.0
2021-04-19 09:30:00,127.25,127.63,126.79,127.16,59950.0,120.2039,120.5629,119.7694,120.1189,59950.0
2021-04-19 10:00:00,127.08,127.25,126.83,127.06,76966.0,120.0434,120.2039,119.8072,120.0245,76966.0
2021-04-19 10:30:00,127.04,127.22,126.67,126.73,96335.0,120.0056,120.1756,119.6561,119.7127,96335.0
2021-04-19 11:00:00,126.73,126.86,126.53,126.7,62410.0,119.7127,119.8355,119.5238,119.6844,62410.0
2021-04-19 11:30:00,126.74,126.93,126.7,126.82,47211.0,119.7222,119.9017,119.6844,119.7978,47211.0
2021-04-19 12:00:00,126.82,127.16,126.82,126.99,33968.0,119.7978,120.1189,119.7978,119.9583,33968.0
2021-04-19 12:30:00,126.96,127.14,126.91,127.14,25304.0,119.93,120.1,119.8828,120.1,25304.0
2021-04-19 13:00:00,127.08,127.25,127.02,127.19,29870.0,120.0434,120.2039,119.9867,120.1473,29870.0
2021-04-19 13:30:00,127.19,127.31,127.07,127.24,28624.0,120.1473,120.2606,120.0339,120.1945,28624.0
2021-04-19 14:00:00,127.22,127.41,127.15,127.39,24702.0,120.1756,120.3551,120.1095,120.3362,24702.0
2021-04-19 14:30:00,127.36,127.6,127.26,127.5,23280.0,120.3079,120.5346,120.2134,120.4401,23280.0
2021-04-19 15:00:00,127.49,127.49,127.17,127.21,33445.0,120.4307,120.4307,120.1284,120.1662,33445.0
2021-04-19 15:30:00,127.2,127.27,126.97,127.18,137657.0,120.1567,120.2228,119.9395,120.1378,137657.0
2021-04-20 09:30:00,127.38,127.91,127.26,127.73,55536.0,120.3267,120.8274,120.2134,120.6574,55536.0
2021-04-20 10:00:00,127.69,128.09,127.51,127.76,26100.0,120.6196,120.9974,120.4496,120.6857,26100.0
2021-04-20 10:30:00,127.7,128.13,127.57,127.99,65894.0,120.629,121.0352,120.5062,120.903,65894.0
2021-04-20 11:00:00,127.96,128.8,127.87,128.78,125079.0,120.8746,121.6681,120.7896,121.6492,125079.0
2021-04-20 11:30:00,128.75,128.86,127.91,127.94,132713.0,121.6209,121.7248,120.8274,120.8557,132713.0
2021-04-20 12:00:00,127.97,128.24,127.86,128.09,28735.0,120.8841,121.1391,120.7802,120.9974,28735.0
2021-04-20 12:30:00,128.06,128.07,127.79,127.89,20980.0,120.9691,120.9785,120.714,120.8085,20980.0
2021-04-20 13:00:00,127.94,127.94,127.67,127.7,21420.0,120.8557,120.8557,120.6007,120.629,21420.0
2021-04-20 13:30:00,127.67,127.68,127.44,127.55,37116.0,120.6007,120.6101,120.3834,120.4873,37116.0
2021-04-20 14:00:00,127.54,127.72,127.5,127.5,20574.0,120.4779,120.6479,120.4401,120.4401,20574.0
2021-04-20 14:30:00,127.46,127.49,127.26,127.33,28314.0,120.4023,120.4307,120.2134,120.2795,28314.0
2021-04-20 15:00:00,127.34,127.53,127.3,127.45,33266.0,120.289,120.4684,120.2512,120.3929,33266.0
2021-04-20 15:30:00,127.46,127.54,127.27,127.34,143631.0,120.4023,120.4779,120.2228,120.289,143631.0
2021-04-21 09:30:00,127.71,128.14,126.82,127.24,80083.0,120.6385,121.0447,119.7978,120.1945,80083.0
2021-04-21 10:00:00,127.32,127.59,127.19,127.32,30430.0,120.2701,120.5251,120.1473,120.2701,30430.0
2021-04-21 10:30:00,127.35,127.49,127.2,127.44,30210.0,120.2984,120.4307,120.1567,120.3834,30210.0
2021-04-21 11:00:00,127.47,127.53,127.2,127.25,39432.0,120.4118,120.4684,120.1567,120.2039,39432.0
2021-04-21 11:30:00,127.27,127.4,127.11,127.27,28663.0,120.2228,120.3456,120.0717,120.2228,28663.0
2021-04-21 12:00:00,127.28,127.36,127.17,127.23,17096.0,120.2323,120.3079,120.1284,120.1851,17096.0
2021-04-21 12:30:00,127.25,127.29,127.02,127.12,27383.0,120.2039,120.2417,119.9867,120.0811,27383.0
2021-04-21 13:00:00,127.13,127.27,127.04,127.25,27900.0,120.0906,120.2228,120.0056,120.2039,27900.0
2021-04-21 13:30:00,127.25,127.39,127.19,127.28,20267.0,120.2039,120.3362,120.1473,120.2323,20267.0
2021-04-21 14:00:00,127.28,127.32,127.12,127.13,18363.0,120.2323,120.2701,120.0811,120.0906,18363.0
2021-04-21 14:30:00,127.12,127.21,127.0,127.21,23013.0,120.0811,120.1662,119.9678,120.1662,23013.0
2021-04-21 15:00:00,127.2,127.24,127.12,127.21,24511.0,120.1567,120.1945,120.0811,120.1662,24511.0
2021-04-21 15:30:00,127.22,127.72,127.19,127.53,174807.0,120.1756,120.6479,120.1473,120.4684,174807.0
2021-04-22 09:30:00,127.24,127.35,126.56,126.83,60707.0,120.1945,120.2984,119.5522,119.8072,60707.0
2021-04-22 10:00:00,126.8,127.5,126.69,127.22,47088.0,119.7789,120.4401,119.675,120.1756,47088.0
2021-04-22 10:30:00,127.24,127.38,127.07,127.23,31265.0,120.1945,120.3267,120.0339,120.1851,31265.0
2021-04-22 11:00:00,127.22,127.67,127.22,127.42,30268.0,120.1756,120.6007,120.1756,120.3645,30268.0
2021-04-22 11:30:00,127.42,127.59,127.37,127.43,13233.0,120.3645,120.5251,120.3173,120.374,13233.0
2021-04-22 12:00:00,127.43,127.47,127.35,127.4,14057.0,120.374,120.4118,120.2984,120.3456,14057.0
2021-04-22 12:30:00,127.39,127.55,127.38,127.5,9670.0,120.3362,120.4873,120.3267,120.4401,9670.0
2021-04-22 13:00:00,127.51,127.54,126.95,127.26,22946.0,120.4496,120.4779,119.9206,120.2134,22946.0
2021-04-22 13:30:00,127.2,127.25,126.71,126.81,35331.0,120.1567,120.2039,119.6938,119.7883,35331.0
2021-04-22 14:00:00,126.81,127.18,126.69,127.14,61764.0,119.7883,120.1378,119.675,120.1,61764.0
2021-04-22 14:30:00,127.13,127.2,126.79,127.06,43356.0,120.0906,120.1567,119.7694,120.0245,43356.0
2021-04-22 15:00:00,127.01,127.15,126.76,126.79,51001.0,119.9772,120.1095,119.7411,119.7694,51001.0
2021-04-22 15:30:00,126.82,126.99,126.69,126.89,116996.0,119.7978,119.9583,119.675,119.8639,116996.0
2021-04-23 09:30:00,127.26,127.59,127.01,127.2,48638.0,120.2134,120.5251,119.9772,120.1567,48638.0
2021-04-23 10:00:00,127.18,127.37,126.65,126.73,28141.0,120.1378,120.3173,119.6372,119.7127,28141.0
2021-04-23 10:30:00,126.73,127.5,126.72,127.5,49056.0,119.7127,120.4401,119.7033,120.4401,49056.0
2021-04-23 11:00:00,127.46,127.73,127.41,127.65,34599.0,120.4023,120.6574,120.3551,120.5818,34599.0
2021-04-23 11:30:00,127.66,127.8,127.63,127.72,25344.0,120.5912,120.7235,120.5629,120.6479,25344.0
2021-04-23 12:00:00,127.72,127.75,127.53,127.63,20861.0,120.6479,120.6763,120.4684,120.5629,20861.0
2021-04-23 12:30:00,127.66,127.96,127.57,127.85,27041.0,120.5912,120.8746,120.5062,120.7707,27041.0
2021-04-23 13:00:00,127.87,127.91,127.71,127.88,35269.0,120.7896,120.8274,120.6385,120.7991,35269.0
2021-04-23 13:30:00,127.87,127.97,127.62,127.65,23507.0,120.7896,120.8841,120.5535,120.5818,23507.0
2021-04-23 14:00:00,127.63,127.74,127.46,127.51,28644.0,120.5629,120.6668,120.4023,120.4496,28644.0
2021-04-23 14:30:00,127.52,127.72,127.49,127.66,19048.0,120.459,120.6479,120.4307,120.5912,19048.0
2021-04-23 15:00:00,127.62,127.81,127.6,127.79,28251.0,120.5535,120.7329,120.5346,120.714,28251.0
2021-04-23 15:30:00,127.8,127.88,127.44,127.65,125950.0,120.7235,120.7991,120.3834,120.5818,125950.0
2021-04-26 09:30:00,127.67,127.87,127.3,127.33,124462.0,120.6007,120.7896,120.2512,120.2795,124462.0
2021-04-26 10:00:00,127.42,127.89,127.36,127.64,44899.0,120.3645,120.8085,120.3079,120.5724,44899.0
2021-04-26 10:30:00,127.62,128.02,127.6,127.9,49536.0,120.5535,120.9313,120.5346,120.818,49536.0
2021-04-26 11:00:00,127.87,128.07,127.56,127.71,39900.0,120.7896,120.9785,120.4968,120.6385,39900.0
2021-04-26 11:30:00,127.73,127.74,127.4,127.44,31343.0,120.6574,120.6668,120.3456,120.3834,31343.0
2021-04-26 12:00:00,127.44,127.57,127.29,127.35,27238.0,120.3834,120.5062,120.2417,120.2984,27238.0
2021-04-26 12:30:00,127.33,127.53,127.31,127.52,26833.0,120.2795,120.4684,120.2606,120.459,26833.0
2021-04-26 13:00:00,127.53,127.61,127.33,127.61,30356.0,120.4684,120.544,120.2795,120.544,30356.0
2021-04-26 13:30:00,127.62,127.75,127.57,127.72,38833.0,120.5535,120.6763,120.5062,120.6479,38833.0
2021-04-26 14:00:00,127.7,127.71,127.42,127.56,27709.0,120.629,120.6385,120.3645,120.4968,27709.0
2021-04-26 14:30:00,127.54,127.68,127.51,127.55,43604.0,120.4779,120.6101,120.4496,120.4873,43604.0
2021-04-26 15:00:00,127.54,127.61,127.34,127.34,46926.0,120.4779,120.544,120.289,120.289,46926.0
2021-04-26 15:30:00,127.35,127.4,127.02,127.25,149137.0,120.2984,120.3456,119.9867,120.2039,149137.0
2021-04-27 09:30:00,129.33,133.0,128.27,132.23,306449.0,122.1688,125.6356,121.1675,124.9082,306449.0
2021-04-27 10:00:00,132.39,132.9,132.18,132.9,101367.0,125.0593,125.5411,124.861,125.5411,101367.0
2021-04-27 10:30:00,132.81,133.92,132.75,133.83,103865.0,125.4561,126.5046,125.3994,126.4196,103865.0
2021-04-27 11:00:00,133.8,133.89,132.93,133.3,86795.0,126.3913,126.4763,125.5694,125.9189,86795.0
2021-04-27 11:30:00,133.29,133.48,132.67,132.98,57547.0,125.9095,126.089,125.3238,125.6167,57547.0
2021-04-27 12:00:00,132.97,133.02,132.35,132.47,55945.0,125.6072,125.6545,125.0216,125.1349,55945.0
2021-04-27 12:30:00,132.5,132.63,131.92,132.04,71615.0,125.1632,125.286,124.6154,124.7287,71615.0
2021-04-27 13:00:00,132.04,132.51,131.86,132.46,57812.0,124.7287,125.1727,124.5587,125.1255,57812.0
2021-04-27 13:30:00,132.46,132.59,132.02,132.14,42397.0,125.1255,125.2483,124.7098,124.8232,42397.0
2021-04-27 14:00:00,132.15,132.17,131.73,131.97,85667.0,124.8326,124.8515,124.4359,124.6626,85667.0
2021-04-27 14:30:00,132.02,132.17,131.84,132.0,66143.0,124.7098,124.8515,124.5398,124.6909,66143.0
2021-04-27 15:00:00,132.02,132.06,131.68,131.92,153425.0,124.7098,124.7476,124.3887,124.6154,153425.0
2021-04-27 15:30:00,131.94,132.31,131.8,132.21,478379.0,124.6343,124.9838,124.502,124.8893,478379.0
2021-04-28 09:30:00,132.94,134.36,132.23,133.65,105430.0,125.5789,126.9203,124.9082,126.2496,105430.0
2021-04-28 10:00:00,133.79,133.88,133.18,133.28,57404.0,126.3818,126.4668,125.8056,125.9001,57404.0
2021-04-28 10:30:00,133.28,133.86,133.26,133.71,150910.0,125.9001,126.4479,125.8812,126.3062,150910.0
2021-04-28 11:00:00,133.72,133.9,133.18,133.38,77529.0,126.3157,126.4857,125.8056,125.9945,77529.0
2021-04-28 11:30:00,133.38,133.71,133.2,133.66,53362.0,125.9945,126.3062,125.8245,126.259,53362.0
2021-04-28 12:00:00,133.64,133.98,133.54,133.9,44532.0,126.2401,126.5613,126.1457,126.4857,44532.0
2021-04-28 12:30:00,133.9,134.28,133.87,134.04,34305.0,126.4857,126.8447,126.4574,126.618,34305.0
2021-04-28 13:00:00,134.02,134.02,133.64,133.83,32099.0,126.5991,126.5991,126.2401,126.4196,32099.0
2021-04-28 13:30:00,133.82,134.1,133.69,133.71,65004.0,126.4102,126.6747,126.2874,126.3062,65004.0
2021-04-28 14:00:00,133.69,133.97,133.28,133.28,55236.0,126.2874,126.5518,125.9001,125.9001,55236.0
2021-04-28 14:30:00,133.28,133.9,133.22,133.82,45689.0,125.9001,126.4857,125.8434,126.4102,45689.0
2021-04-28 15:00:00,133.79,133.86,133.27,133.84,196695.0,126.3818,126.4479,125.8906,126.429,196695.0
2021-04-28 15:30:00,133.84,134.3,133.75,134.12,210445.0,126.429,126.8636,126.344,126.6935,210445.0
2021-04-29 09:30:00,134.5,135.32,134.5,135.13,85327.0,127.0525,127.8271,127.0525,127.6476,85327.0
2021-04-29 10:00:00,135.11,135.34,134.8,134.91,84024.0,127.6287,127.846,127.3359,127.4398,84024.0
2021-04-29 10:30:00,134.88,135.06,134.5,134.57,34710.0,127.4115,127.5815,127.0525,127.1186,34710.0
2021-04-29 11:00:00,134.56,135.2,134.54,135.1,30865.0,127.1092,127.7137,127.0903,127.6193,30865.0
2021-04-29 11:30:00,135.01,135.22,134.84,135.15,23752.0,127.5343,127.7326,127.3737,127.6665,23752.0
2021-04-29 12:00:00,135.13,135.18,134.78,135.15,39949.0,127.6476,127.6948,127.317,127.6665,39949.0
2021-04-29 12:30:00,135.09,135.15,134.98,135.05,25234.0,127.6098,127.6665,127.5059,127.572,25234.0
2021-04-29 13:00:00,135.05,135.26,134.98,135.18,33271.0,127.572,127.7704,127.5059,127.6948,33271.0
2021-04-29 13:30:00,135.22,135.37,135.08,135.25,35609.0,127.7326,127.8743,127.6004,127.761,35609.0
2021-04-29 14:00:00,135.27,135.37,135.08,135.31,37191.0,127.7799,127.8743,127.6004,127.8177,37191.0
2021-04-29 14:30:00,135.32,135.58,135.28,135.44,56108.0,127.8271,128.0727,127.7893,127.9405,56108.0
2021-04-29 15:00:00,135.45,135.73,135.44,135.54,40413.0,127.9499,128.2144,127.9405,128.0349,40413.0
2021-04-29 15:30:00,135.52,136.11,135.41,136.03,434625.0,128.016,128.5734,127.9121,128.4978,434625.0
2021-04-30 09:30:00,136.03,137.12,135.47,135.61,171581.0,128.4978,129.5274,127.9688,128.101,171581.0
2021-04-30 10:00:00,135.61,136.06,135.21,135.95,133336.0,128.101,128.5261,127.7232,128.4222,133336.0
2021-04-30 10:30:00,135.99,136.15,135.58,135.75,83090.0,128.46,128.6111,128.0727,128.2333,83090.0
2021-04-30 11:00:00,135.73,135.94,135.56,135.68,74100.0,128.2144,128.4128,128.0538,128.1672,74100.0
2021-04-30 11:30:00,135.67,136.68,135.66,136.36,70502.0,128.1577,129.1118,128.1483,128.8095,70502.0
2021-04-30 12:00:00,136.38,136.75,136.38,136.54,123142.0,128.8284,129.1779,128.8284,128.9795,123142.0
2021-04-30 12:30:00,136.49,136.59,135.83,135.99,31777.0,128.9323,129.0268,128.3089,128.46,31777.0
2021-04-30 13:00:00,135.88,136.14,135.86,136.02,39382.0,128.3561,128.6017,128.3372,128.4883,39382.0
2021-04-30 13:30:00,136.01,136.06,135.85,135.92,41289.0,128.4789,128.5261,128.3278,128.3939,41289.0
2021-04-30 14:00:00,135.93,136.21,135.93,136.15,32619.0,128.4033,128.6678,128.4033,128.6111,32619.0
2021-04-30 14:30:00,136.16,136.34,136.02,136.02,37939.0,128.6206,128.7906,128.4883,128.4883,37939.0
2021-04-30 15:00:00,136.03,136.16,135.91,135.98,97423.0,128.4978,128.6206,128.3844,128.4506,97423.0
2021-04-30 15:30:00,135.98,136.01,135.61,135.65,299782.0,128.4506,128.4789,128.101,128.1388,299782.0
2021-05-03 09:30:00,136.1,136.36,135.08,135.43,96623.0,128.5639,128.8095,127.6004,127.931,96623.0
2021-05-03 10:00:00,135.39,135.42,134.81,135.18,82191.0,127.8932,127.9216,127.3453,127.6948,82191.0
2021-05-03 10:30:00,135.18,135.45,135.12,135.39,78420.0,127.6948,127.9499,127.6382,127.8932,78420.0
2021-05-03 11:00:00,135.4,135.41,134.99,135.11,98680.0,127.9027,127.9121,127.5154,127.6287,98680.0
2021-05-03 11:30:00,135.15,135.75,135.03,135.63,33934.0,127.6665,128.2333,127.5532,128.1199,33934.0
2021-05-03 12:00:00,135.63,135.63,135.25,135.4,32735.0,128.1199,128.1199,127.761,127.9027,32735.0
2021-05-03 12:30:00,135.39,135.53,135.27,135.36,28394.0,127.8932,128.0255,127.7799,127.8649,28394.0
2021-05-03 13:00:00,135.4,135.55,135.35,135.47,31364.0,127.9027,128.0444,127.8554,127.9688,31364.0
2021-05-03 13:30:00,135.51,135.7,135.49,135.58,34659.0,128.0066,128.1861,127.9877,128.0727,34659.0
2021-05-03 14:00:00,135.6,135.64,135.4,135.56,85287.0,128.0916,128.1294,127.9027,128.0538,85287.0
2021-05-03 14:30:00,135.58,135.7,135.43,135.44,60703.0,128.0727,128.1861,127.931,127.9405,60703.0
2021-05-03 15:00:00,135.45,135.55,135.31,135.36,102836.0,127.9499,128.0444,127.8177,127.8649,102836.0
2021-05-03 15:30:00,135.34,135.51,135.12,135.31,194054.0,127.846,128.0066,127.6382,127.8177,194054.0
2021-05-04 09:30:00,134.89,135.47,134.54,134.61,77336.0,127.4209,127.9688,127.0903,127.1564,77336.0
2021-05-04 10:00:00,134.65,135.0,134.51,134.72,94348.0,127.1942,127.5248,127.0619,127.2603,94348.0
2021-05-04 10:30:00,134.78,134.8,134.31,134.4,51718.0,127.317,127.3359,126.873,126.958,51718.0
2021-05-04 11:00:00,134.39,134.74,134.11,134.69,79794.0,126.9486,127.2792,126.6841,127.232,79794.0
2021-05-04 11:30:00,134.68,134.8,134.12,134.19,100584.0,127.2225,127.3359,126.6935,126.7597,100584.0
2021-05-04 12:00:00,134.16,134.65,134.16,134.54,69953.0,126.7313,127.1942,126.7313,127.0903,69953.0
2021-05-04 12:30:00,134.49,134.96,134.47,134.81,32987.0,127.0431,127.487,127.0242,127.3453,32987.0
2021-05-04 13:00:00,134.79,134.97,134.7,134.97,38490.0,127.3264,127.4965,127.2414,127.4965,38490.0
2021-05-04 13:30:00,134.95,135.02,134.76,134.92,30291.0,127.4776,127.5437,127.2981,127.4492,30291.0
2021-05-04 14:00:00,134.97,135.17,134.84,134.97,57872.0,127.4965,127.6854,127.3737,127.4965,57872.0
2021-05-04 14:30:00,134.97,135.03,134.86,134.96,47873.0,127.4965,127.5532,127.3926,127.487,47873.0
2021-05-04 15:00:00,134.95,135.02,134.75,134.94,54125.0,127.4776,127.5437,127.2887,127.4681,54125.0
2021-05-04 15:30:00,134.95,135.23,134.81,135.22,285810.0,127.4776,127.7421,127.3453,127.7326,285810.0
2021-05-05 09:30:00,135.37,135.94,135.17,135.94,83092.0,127.8743,128.4128,127.6854,128.4128,83092.0
2021-05-05 10:00:00,135.92,135.98,135.57,135.85,61941.0,128.3939,128.4506,128.0633,128.3278,61941.0
2021-05-05 10:30:00,135.85,136.15,135.67,136.08,45474.0,128.3278,128.6111,128.1577,128.545,45474.0
2021-05-05 11:00:00,136.14,136.21,135.92,136.01,38985.0,128.6017,128.6678,128.3939,128.4789,38985.0
2021-05-05 11:30:00,136.03,136.7,136.02,136.69,56200.0,128.4978,129.1307,128.4883,129.1212,56200.0
2021-05-05 12:00:00,136.7,136.94,136.7,136.75,52594.0,129.1307,129.3574,129.1307,129.1779,52594.0
2021-05-05 12:30:00,136.75,137.11,136.75,136.95,26968.0,129.1779,129.518,129.1779,129.3668,26968.0
2021-05-05 13:00:00,136.99,137.09,136.94,137.04,37477.0,129.4046,129.4991,129.3574,129.4519,37477.0
2021-05-05 13:30:00,137.03,137.21,136.97,137.1,27335.0,129.4424,129.6124,129.3857,129.5085,27335.0
2021-05-05 14:00:00,137.16,137.46,137.1,137.43,39425.0,129.5652,129.8486,129.5085,129.8203,39425.0
2021-05-05 14:30:00,137.46,137.57,137.41,137.53,50654.0,129.8486,129.9525,129.8014,129.9147,50654.0
2021-05-05 15:00:00,137.51,137.83,137.46,137.65,119295.0,129.8958,130.1981,129.8486,130.0281,119295.0
2021-05-05 15:30:00,137.66,137.76,137.22,137.6,313093.0,130.0375,130.132,129.6219,129.9808,313093.0
2021-05-06 09:30:00,138.23,138.38,137.43,138.25,64938.0,130.576,130.7177,129.8203,130.5949,64938.0
2021-05-06 10:00:00,138.19,138.19,137.43,137.51,38994.0,130.5382,130.5382,129.8203,129.8958,38994.0
2021-05-06 10:30:00,137.48,137.59,137.33,137.43,34008.0,129.8675,129.9714,129.7258,129.8203,34008.0
2021-05-06 11:00:00,137.44,137.62,137.23,137.52,36489.0,129.8297,129.9997,129.6313,129.9053,36489.0
2021-05-06 11:30:00,137.53,137.78,137.46,137.46,18725.0,129.9147,130.1509,129.8486,129.8486,18725.0
2021-05-06 12:00:00,137.5,137.56,137.37,137.53,12224.0,129.8864,129.9431,129.7636,129.9147,12224.0
2021-05-06 12:30:00,137.58,137.58,137.07,137.07,16630.0,129.962,129.962,129.4802,129.4802,16630.0
2021-05-06 13:00:00,137.1,137.24,137.06,137.24,17528.0,129.5085,129.6408,129.4708,129.6408,17528.0
2021-05-06 13:30:00,137.28,137.39,137.2,137.33,22010.0,129.6786,129.7825,129.603,129.7258,22010.0
2021-05-06 14:00:00,137.3,137.38,137.08,137.24,26197.0,129.6975,129.773,129.4896,129.6408,26197.0
2021-05-06 14:30:00,137.27,137.4,137.21,137.27,17841.0,129.6691,129.7919,129.6124,129.6691,17841.0
2021-05-06 15:00:00,137.28,137.54,137.25,137.5,30779.0,129.6786,129.9242,129.6502,129.8864,30779.0
2021-05-06 15:30:00,137.51,137.91,137.45,137.79,122851.0,129.8958,130.2737,129.8392,130.1603,122851.0
2021-05-07 09:30:00,137.38,137.95,137.14,137.14,118040.0,129.773,130.3115,129.5463,129.5463,118040.0
2021-05-07 10:00:00,137.19,138.26,137.19,138.14,77990.0,129.5936,130.6043,129.5936,130.4909,77990.0
2021-05-07 10:30:00,138.14,138.4,138.14,138.35,61370.0,130.4909,130.7366,130.4909,130.6893,61370.0
2021-05-07 11:00:00,138.37,138.63,138.28,138.36,43903.0,130.7082,130.9538,130.6232,130.6988,43903.0
2021-05-07 11:30:00,138.37,138.56,138.2,138.5,71567.0,130.7082,130.8877,130.5476,130.831,71567.0
2021-05-07 12:00:00,138.49,138.59,138.26,138.27,31817.0,130.8216,130.916,130.6043,130.6138,31817.0
2021-05-07 12:30:00,138.28,138.34,138.13,138.31,23170.0,130.6232,130.6799,130.4815,130.6515,23170.0
2021-05-07 13:00:00,138.3,138.41,138.16,138.38,58581.0,130.6421,130.746,130.5098,130.7177,58581.0
2021-05-07 13:30:00,138.38,138.5,138.26,138.4,36723.0,130.7177,130.831,130.6043,130.7366,36723.0
2021-05-07 14:00:00,138.37,138.53,138.22,138.43,50730.0,130.7082,130.8594,130.5665,130.7649,50730.0
2021-05-07 14:30:00,138.44,138.55,138.3,138.31,41163.0,130.7743,130.8782,130.6421,130.6515,41163.0
2021-05-07 15:00:00,138.28,138.29,138.0,138.05,87552.0,130.6232,130.6326,130.3587,130.4059,87552.0
2021-05-07 15:30:00,138.07,138.23,137.85,137.96,262585.0,130.4248,130.576,130.217,130.3209,262585.0
2021-05-10 09:30:00,138.24,139.04,137.63,139.04,79089.0,130.5854,131.3411,130.0092,131.3411,79089.0
2021-05-10 10:00:00,139.0,139.1,138.66,138.9,52591.0,131.3033,131.3978,130.9822,131.2089,52591.0
2021-05-10 10:30:00,138.86,139.04,138.64,138.97,42090.0,131.1711,131.3411,130.9633,131.275,42090.0
2021-05-10 11:00:00,138.96,139.22,138.91,139.16,43676.0,131.2655,131.5111,131.2183,131.4545,43676.0
2021-05-10 11:30:00,139.15,139.17,138.74,138.76,42228.0,131.445,131.4639,131.0577,131.0766,42228.0
2021-05-10 12:00:00,138.76,138.85,138.63,138.64,35940.0,131.0766,131.1616,130.9538,130.9633,35940.0
2021-05-10 12:30:00,138.61,138.75,138.32,138.33,33172.0,130.9349,131.0672,130.661,130.6704,33172.0
2021-05-10 13:00:00,138.33,138.63,138.29,138.56,40240.0,130.6704,130.9538,130.6326,130.8877,40240.0
2021-05-10 13:30:00,138.52,138.87,138.49,138.74,35297.0,130.8499,131.1805,130.8216,131.0577,35297.0
2021-05-10 14:00:00,138.75,138.83,138.37,138.48,52999.0,131.0672,131.1427,130.7082,130.8121,52999.0
2021-05-10 14:30:00,138.42,138.45,138.06,138.11,61840.0,130.7554,130.7838,130.4154,130.4626,61840.0
2021-05-10 15:00:00,138.1,138.16,137.84,138.01,175276.0,130.4532,130.5098,130.2076,130.3681,175276.0
2021-05-10 15:30:00,138.01,138.16,137.69,137.79,218239.0,130.3681,130.5098,130.0659,130.1603,218239.0
2021-05-11 09:30:00,137.37,137.55,135.72,136.41,182500.0,129.7636,129.9336,128.2049,128.8567,182500.0
2021-05-11 10:00:00,136.41,136.67,135.5,135.58,90665.0,128.8567,129.1023,127.9971,128.0727,90665.0
2021-05-11 10:30:00,135.54,135.54,134.73,134.92,111641.0,128.0349,128.0349,127.2698,127.4492,111641.0
2021-05-11 11:00:00,134.91,135.21,134.37,135.14,119226.0,127.4398,127.7232,126.9297,127.6571,119226.0
2021-05-11 11:30:00,135.1,135.38,134.97,135.24,104884.0,127.6193,127.8838,127.4965,127.7515,104884.0
2021-05-11 12:00:00,135.2,135.29,134.77,134.78,80992.0,127.7137,127.7988,127.3076,127.317,80992.0
2021-05-11 12:30:00,134.78,134.84,134.58,134.8,41212.0,127.317,127.3737,127.1281,127.3359,41212.0
2021-05-11 13:00:00,134.8,135.1,134.76,134.96,65364.0,127.3359,127.6193,127.2981,127.487,65364.0
2021-05-11 13:30:00,134.99,135.09,134.83,134.95,73741.0,127.5154,127.6098,127.3642,127.4776,73741.0
2021-05-11 14:00:00,134.98,135.06,134.7,134.98,53919.0,127.5059,127.5815,127.2414,127.5059,53919.0
2021-05-11 14:30:00,134.93,134.98,134.7,134.98,42912.0,127.4587,127.5059,127.2414,127.5059,42912.0
2021-05-11 15:00:00,134.97,135.2,134.74,134.96,43531.0,127.4965,127.7137,127.2792,127.487,43531.0
2021-05-11 15:30:00,134.91,134.93,134.42,134.78,177151.0,127.4398,127.4587,126.9769,127.317,177151.0
2021-05-12 09:30:00,134.61,135.12,134.45,134.72,203395.0,127.1564,127.6382,127.0053,127.2603,203395.0
2021-05-12 10:00:00,134.72,135.07,134.66,134.7,60332.0,127.2603,127.5909,127.2036,127.2414,60332.0
2021-05-12 10:30:00,134.7,134.74,134.01,134.1,94289.0,127.2414,127.2792,126.5896,126.6747,94289.0
2021-05-12 11:00:00,134.07,134.42,133.88,134.24,109647.0,126.6463,126.9769,126.4668,126.8069,109647.0
2021-05-12 11:30:00,134.25,134.4,133.6,133.66,128197.0,126.8163,126.958,126.2023,126.259,128197.0
2021-05-12 12:00:00,133.68,133.85,133.39,133.48,88998.0,126.2779,126.4385,126.004,126.089,88998.0
2021-05-12 12:30:00,133.47,133.59,133.11,133.25,117388.0,126.0795,126.1929,125.7395,125.8717,117388.0
2021-05-12 13:00:00,133.23,133.47,133.06,133.25,54467.0,125.8528,126.0795,125.6922,125.8717,54467.0
2021-05-12 13:30:00,133.24,133.36,132.97,133.3,72946.0,125.8623,125.9756,125.6072,125.9189,72946.0
2021-05-12 14:00:00,133.34,133.35,133.03,133.03,57632.0,125.9567,125.9662,125.6639,125.6639,57632.0
2021-05-12 14:30:00,133.01,133.63,132.95,133.5,124408.0,125.645,126.2307,125.5883,126.1079,124408.0
2021-05-12 15:00:00,133.45,133.5,132.71,132.8,181196.0,126.0606,126.1079,125.3616,125.4466,181196.0
2021-05-12 15:30:00,132.81,133.05,132.63,132.79,483097.0,125.4561,125.6828,125.286,125.4372,483097.0
2021-05-13 09:30:00,133.04,134.3,132.96,134.04,160859.0,125.6733,126.8636,125.5978,126.618,160859.0
2021-05-13 10:00:00,134.02,134.36,133.79,134.28,65063.0,126.5991,126.9203,126.3818,126.8447,65063.0
2021-05-13 10:30:00,134.38,134.79,134.01,134.72,96271.0,126.9391,127.3264,126.5896,127.2603,96271.0
2021-05-13 11:00:00,134.81,134.85,134.52,134.81,63038.0,127.3453,127.3831,127.0714,127.3453,63038.0
2021-05-13 11:30:00,134.82,134.99,134.49,134.93,99071.0,127.3548,127.5154,127.0431,127.4587,99071.0
2021-05-13 12:00:00,134.97,134.98,134.5,134.75,104147.0,127.4965,127.5059,127.0525,127.2887,104147.0
2021-05-13 12:30:00,134.71,134.81,134.48,134.71,75322.0,127.2509,127.3453,127.0336,127.2509,75322.0
2021-05-13 13:00:00,134.68,134.79,134.36,134.47,42698.0,127.2225,127.3264,126.9203,127.0242,42698.0
2021-05-13 13:30:00,134.4,134.45,133.98,134.16,50173.0,126.958,127.0053,126.5613,126.7313,50173.0
2021-05-13 14:00:00,134.19,134.75,134.18,134.75,61706.0,126.7597,127.2887,126.7502,127.2887,61706.0
2021-05-13 14:30:00,134.76,134.88,134.56,134.66,147539.0,127.2981,127.4115,127.1092,127.2036,147539.0
2021-05-13 15:00:00,134.68,134.81,134.49,134.65,112523.0,127.2225,127.3453,127.0431,127.1942,112523.0
2021-05-13 15:30:00,134.66,135.05,134.47,134.57,231143.0,127.2036,127.572,127.0242,127.1186,231143.0
2021-05-14 09:30:00,135.32,135.42,134.26,135.06,103455.0,127.8271,127.9216,126.8258,127.5815,103455.0
2021-05-14 10:00:00,135.09,135.12,134.56,134.57,80590.0,127.6098,127.6382,127.1092,127.1186,80590.0
2021-05-14 10:30:00,134.58,134.8,134.44,134.65,68609.0,127.1281,127.3359,126.9958,127.1942,68609.0
2021-05-14 11:00:00,134.67,134.77,134.48,134.75,115102.0,127.2131,127.3076,127.0336,127.2887,115102.0
2021-05-14 11:30:00,134.75,134.96,134.43,134.44,62550.0,127.2887,127.487,126.9864,126.9958,62550.0
2021-05-14 12:00:00,134.46,134.62,134.34,134.56,63310.0,127.0147,127.1659,126.9014,127.1092,63310.0
2021-05-14 12:30:00,134.58,134.65,134.44,134.59,55604.0,127.1281,127.1942,126.9958,127.1375,55604.0
2021-05-14 13:00:00,134.62,134.76,134.49,134.56,48848.0,127.1659,127.2981,127.0431,127.1092,48848.0
2021-05-14 13:30:00,134.59,135.0,134.59,134.96,47094.0,127.1375,127.5248,127.1375,127.487,47094.0
2021-05-14 14:00:00,134.98,135.09,134.85,134.87,58002.0,127.5059,127.6098,127.3831,127.402,58002.0
2021-05-14 14:30:00,134.87,135.15,134.86,135.01,41276.0,127.402,127.6665,127.3926,127.5343,41276.0
2021-05-14 15:00:00,135.05,135.17,134.83,134.86,49881.0,127.572,127.6854,127.3642,127.3926,49881.0
2021-05-14 15:30:00,134.87,134.87,134.48,134.53,187910.0,127.402,127.402,127.0336,127.0808,187910.0
2021-05-17 09:30:00,134.11,134.47,133.44,133.94,58342.0,126.6841,127.0242,126.0512,126.5235,58342.0
2021-05-17 10:00:00,133.95,134.09,133.5,133.5,34781.0,126.533,126.6652,126.1079,126.1079,34781.0
2021-05-17 10:30:00,133.54,134.14,133.45,134.06,91966.0,126.1457,126.7124,126.0606,126.6369,91966.0
2021-05-17 11:00:00,134.07,134.32,133.67,133.83,74731.0,126.6463,126.8825,126.2685,126.4196,74731.0
2021-05-17 11:30:00,133.89,134.43,133.83,134.42,60769.0,126.4763,126.9864,126.4196,126.9769,60769.0
2021-05-17 12:00:00,134.38,134.49,134.06,134.41,60263.0,126.9391,127.0431,126.6369,126.9675,60263.0
2021-05-17 12:30:00,134.42,134.43,134.2,134.34,57016.0,126.9769,126.9864,126.7691,126.9014,57016.0
2021-05-17 13:00:00,134.36,134.41,134.24,134.35,25423.0,126.9203,126.9675,126.8069,126.9108,25423.0
2021-05-17 13:30:00,134.3,134.43,134.08,134.36,44518.0,126.8636,126.9864,126.6558,126.9203,44518.0
2021-05-17 14:00:00,134.36,134.84,134.3,134.75,164193.0,126.9203,127.3737,126.8636,127.2887,164193.0
2021-05-17 14:30:00,134.74,134.84,134.62,134.8,68920.0,127.2792,127.3737,127.1659,127.3359,68920.0
2021-05-17 15:00:00,134.79,135.02,134.68,134.71,47414.0,127.3264,127.5437,127.2225,127.2509,47414.0
2021-05-17 15:30:00,134.7,134.81,134.42,134.5,192364.0,127.2414,127.3453,126.9769,127.0525,192364.0
2021-05-18 09:30:00,134.71,134.71,133.79,133.88,52057.0,127.2509,127.2509,126.3818,126.4668,52057.0
2021-05-18 10:00:00,133.85,134.09,133.42,133.96,46168.0,126.4385,126.6652,126.0323,126.5424,46168.0
2021-05-18 10:30:00,133.96,134.21,133.67,134.06,33384.0,126.5424,126.7786,126.2685,126.6369,33384.0
2021-05-18 11:00:00,134.04,134.43,134.04,134.28,52339.0,126.618,126.9864,126.618,126.8447,52339.0
2021-05-18 11:30:00,134.21,134.49,134.16,134.44,21387.0,126.7786,127.0431,126.7313,126.9958,21387.0
2021-05-18 12:00:00,134.44,134.7,134.38,134.67,24321.0,126.9958,127.2414,126.9391,127.2131,24321.0
2021-05-18 12:30:00,134.69,134.78,134.53,134.58,26825.0,127.232,127.317,127.0808,127.1281,26825.0
2021-05-18 13:00:00,134.62,134.66,134.39,134.64,26448.0,127.1659,127.2036,126.9486,127.1848,26448.0
2021-05-18 13:30:00,134.64,134.78,134.56,134.74,31355.0,127.1848,127.317,127.1092,127.2792,31355.0
2021-05-18 14:00:00,134.71,134.83,134.57,134.62,41793.0,127.2509,127.3642,127.1186,127.1659,41793.0
2021-05-18 14:30:00,134.63,134.66,134.31,134.57,56374.0,127.1753,127.2036,126.873,127.1186,56374.0
2021-05-18 15:00:00,134.55,134.61,134.35,134.41,41950.0,127.0997,127.1564,126.9108,126.9675,41950.0
2021-05-18 15:30:00,134.38,134.47,133.75,133.77,116431.0,126.9391,127.0242,126.344,126.3629,116431.0
2021-05-19 09:30:00,133.08,133.43,132.29,132.53,81965.0,125.7111,126.0417,124.9649,125.1916,81965.0
2021-05-19 10:00:00,132.5,132.68,131.96,132.53,73135.0,125.1632,125.3333,124.6531,125.1916,73135.0
2021-05-19 10:30:00,132.57,132.7,132.1,132.53,51001.0,125.2294,125.3522,124.7854,125.1916,51001.0
2021-05-19 11:00:00,132.49,132.97,132.45,132.79,45009.0,125.1538,125.6072,125.116,125.4372,45009.0
2021-05-19 11:30:00,132.8,133.09,132.7,133.06,51051.0,125.4466,125.7206,125.3522,125.6922,51051.0
2021-05-19 12:00:00,133.02,133.17,132.99,133.03,32577.0,125.6545,125.7961,125.6261,125.6639,32577.0
2021-05-19 12:30:00,133.03,133.51,133.0,133.45,57770.0,125.6639,126.1173,125.6356,126.0606,57770.0
2021-05-19 13:00:00,133.48,133.72,133.41,133.65,51192.0,126.089,126.3157,126.0229,126.2496,51192.0
2021-05-19 13:30:00,133.63,133.75,133.42,133.64,45704.0,126.2307,126.344,126.0323,126.2401,45704.0
2021-05-19 14:00:00,133.62,133.8,133.17,133.72,42385.0,126.2212,126.3913,125.7961,126.3157,42385.0
2021-05-19 14:30:00,133.73,133.8,133.17,133.42,49075.0,126.3251,126.3913,125.7961,126.0323,49075.0
2021-05-19 15:00:00,133.4,133.86,133.25,133.8,48548.0,126.0134,126.4479,125.8717,126.3913,48548.0
2021-05-19 15:30:00,133.81,134.29,133.53,134.23,203248.0,126.4007,126.8541,126.1362,126.7975,203248.0
2021-05-20 09:30:00,134.46,135.23,134.08,134.9,65257.0,127.0147,127.7421,126.6558,127.4304,65257.0
2021-05-20 10:00:00,134.9,135.47,134.85,135.24,38845.0,127.4304,127.9688,127.3831,127.7515,38845.0
2021-05-20 10:30:00,135.25,135.63,135.25,135.6,50021.0,127.761,128.1199,127.761,128.0916,50021.0
2021-05-20 11:00:00,135.63,135.96,135.57,135.95,38888.0,128.1199,128.4317,128.0633,128.4222,38888.0
2021-05-20 11:30:00,135.97,136.33,135.89,136.14,63173.0,128.4411,128.7812,128.3655,128.6017,63173.0
2021-05-20 12:00:00,136.14,136.18,135.56,135.56,73536.0,128.6017,128.6395,128.0538,128.0538,73536.0
2021-05-20 12:30:00,135.57,135.7,135.19,135.56,43157.0,128.0633,128.1861,127.7043,128.0538,43157.0
2021-05-20 13:00:00,135.55,135.84,135.54,135.69,29485.0,128.0444,128.3183,128.0349,128.1766,29485.0
2021-05-20 13:30:00,135.71,135.83,135.52,135.7,53598.0,128.1955,128.3089,128.016,128.1861,53598.0
2021-05-20 14:00:00,135.72,135.95,135.72,135.94,46642.0,128.2049,128.4222,128.2049,128.4128,46642.0
2021-05-20 14:30:00,135.95,136.08,135.83,135.96,39825.0,128.4222,128.545,128.3089,128.4317,39825.0
2021-05-20 15:00:00,135.93,136.41,135.85,136.4,52024.0,128.4033,128.8567,128.3278,128.8473,52024.0
2021-05-20 15:30:00,136.4,136.4,135.63,135.73,202940.0,128.8473,128.8473,128.1199,128.2144,202940.0
2021-05-21 09:30:00,135.97,137.09,135.97,136.61,193129.0,128.4411,129.4991,128.4411,129.0457,193129.0
2021-05-21 10:00:00,136.62,136.87,136.15,136.64,57905.0,129.0551,129.2913,128.6111,129.074,57905.0
2021-05-21 10:30:00,136.6,137.04,136.36,136.99,50532.0,129.0362,129.4519,128.8095,129.4046,50532.0
2021-05-21 11:00:00,136.99,137.19,136.8,136.88,72669.0,129.4046,129.5936,129.2251,129.3007,72669.0
2021-05-21 11:30:00,136.87,137.0,136.69,136.72,43914.0,129.2913,129.4141,129.1212,129.1496,43914.0
2021-05-21 12:00:00,136.7,136.73,136.23,136.29,45386.0,129.1307,129.159,128.6867,128.7434,45386.0
2021-05-21 12:30:00,136.29,136.32,135.92,135.99,25093.0,128.7434,128.7717,128.3939,128.46,25093.0
2021-05-21 13:00:00,135.97,136.32,135.96,136.32,24361.0,128.4411,128.7717,128.4317,128.7717,24361.0
2021-05-21 13:30:00,136.28,136.5,136.24,136.37,34336.0,128.7339,128.9418,128.6962,128.819,34336.0
2021-05-21 14:00:00,136.4,136.63,136.35,136.42,24015.0,128.8473,129.0646,128.8001,128.8662,24015.0
2021-05-21 14:30:00,136.39,136.45,136.14,136.31,21252.0,128.8378,128.8945,128.6017,128.7623,21252.0
2021-05-21 15:00:00,136.28,136.57,136.19,136.45,29247.0,128.7339,129.0079,128.6489,128.8945,29247.0
2021-05-21 15:30:00,136.41,136.47,136.13,136.19,184450.0,128.8567,128.9134,128.5922,128.6489,184450.0
2021-05-24 09:30:00,136.73,137.02,136.36,136.78,52744.0,129.159,129.433,128.8095,129.2063,52744.0
2021-05-24 10:00:00,136.78,137.36,136.74,137.29,66600.0,129.2063,129.7541,129.1685,129.688,66600.0
2021-05-24 10:30:00,137.34,137.51,137.03,137.06,75078.0,129.7352,129.8958,129.4424,129.4708,75078.0
2021-05-24 11:00:00,137.04,137.1,136.86,137.0,46739.0,129.4519,129.5085,129.2818,129.4141,46739.0
2021-05-24 11:30:00,137.0,137.07,136.57,136.57,25608.0,129.4141,129.4802,129.0079,129.0079,25608.0
2021-05-24 12:00:00,136.63,136.68,136.39,136.4,17853.0,129.0646,129.1118,128.8378,128.8473,17853.0
2021-05-24 12:30:00,136.43,136.59,136.4,136.54,20302.0,128.8756,129.0268,128.8473,128.9795,20302.0
2021-05-24 13:00:00,136.54,136.69,136.49,136.68,28946.0,128.9795,129.1212,128.9323,129.1118,28946.0
2021-05-24 13:30:00,136.69,136.81,136.65,136.8,23867.0,129.1212,129.2346,129.0835,129.2251,23867.0
2021-05-24 14:00:00,136.79,136.91,136.77,136.79,26349.0,129.2157,129.3291,129.1968,129.2157,26349.0
2021-05-24 14:30:00,136.82,137.0,136.74,136.78,33245.0,129.244,129.4141,129.1685,129.2063,33245.0
2021-05-24 15:00:00,136.78,136.79,136.55,136.71,36838.0,129.2063,129.2157,128.989,129.1401,36838.0
2021-05-24 15:30:00,136.71,136.83,136.42,136.52,132729.0,129.1401,129.2535,128.8662,128.9607,132729.0
2021-05-25 09:30:00,136.55,137.14,136.43,136.55,103127.0,128.989,129.5463,128.8756,128.989,103127.0
2021-05-25 10:00:00,136.56,136.71,136.43,136.44,26601.0,128.9984,129.1401,128.8756,128.8851,26601.0
2021-05-25 10:30:00,136.46,136.83,136.31,136.71,29922.0,128.904,129.2535,128.7623,129.1401,29922.0
2021-05-25 11:00:00,136.7,136.91,136.53,136.79,30087.0,129.1307,129.3291,128.9701,129.2157,30087.0
2021-05-25 11:30:00,136.78,136.79,136.39,136.55,41270.0,129.2063,129.2157,128.8378,128.989,41270.0
2021-05-25 12:00:00,136.56,137.0,136.56,137.0,31213.0,128.9984,129.4141,128.9984,129.4141,31213.0
2021-05-25 12:30:00,136.99,137.0,136.86,136.91,18686.0,129.4046,129.4141,129.2818,129.3291,18686.0
2021-05-25 13:00:00,136.9,136.9,136.62,136.79,33272.0,129.3196,129.3196,129.0551,129.2157,33272.0
2021-05-25 13:30:00,136.78,136.94,136.73,136.8,39992.0,129.2063,129.3574,129.159,129.2251,39992.0
2021-05-25 14:00:00,136.79,136.89,136.67,136.8,39131.0,129.2157,129.3102,129.1023,129.2251,39131.0
2021-05-25 14:30:00,136.78,136.97,136.76,136.88,37568.0,129.2063,129.3857,129.1874,129.3007,37568.0
2021-05-25 15:00:00,136.87,137.0,136.72,136.97,57204.0,129.2913,129.4141,129.1496,129.3857,57204.0
2021-05-25 15:30:00,136.97,137.0,136.48,136.6,193586.0,129.3857,129.4141,128.9229,129.0362,193586.0
2021-05-26 09:30:00,137.34,137.34,136.56,136.64,145103.0,129.7352,129.7352,128.9984,129.074,145103.0
2021-05-26 10:00:00,136.69,136.96,136.51,136.76,56677.0,129.1212,129.3763,128.9512,129.1874,56677.0
2021-05-26 10:30:00,136.78,136.82,136.36,136.54,45928.0,129.2063,129.244,128.8095,128.9795,45928.0
2021-05-26 11:00:00,136.54,137.11,136.54,137.09,103689.0,128.9795,129.518,128.9795,129.4991,103689.0
2021-05-26 11:30:00,137.09,137.17,136.94,136.96,31248.0,129.4991,129.5747,129.3574,129.3763,31248.0
2021-05-26 12:00:00,136.97,137.01,136.86,136.91,20047.0,129.3857,129.4235,129.2818,129.3291,20047.0
2021-05-26 12:30:00,136.92,136.98,136.85,136.94,24070.0,129.3385,129.3952,129.2724,129.3574,24070.0
2021-05-26 13:00:00,136.94,136.95,136.7,136.76,18391.0,129.3574,129.3668,129.1307,129.1874,18391.0
2021-05-26 13:30:00,136.77,136.78,136.57,136.65,24341.0,129.1968,129.2063,129.0079,129.0835,24341.0
2021-05-26 14:00:00,136.66,136.69,136.47,136.61,28669.0,129.0929,129.1212,128.9134,129.0457,28669.0
2021-05-26 14:30:00,136.62,136.62,136.4,136.46,28316.0,129.0551,129.0551,128.8473,128.904,28316.0
2021-05-26 15:00:00,136.45,136.45,136.28,136.34,40437.0,128.8945,128.8945,128.7339,128.7906,40437.0
2021-05-26 15:30:00,136.34,136.56,136.23,136.5,160823.0,128.7906,128.9984,128.6867,128.9418,160823.0
2021-05-27 09:30:00,136.87,137.04,136.24,136.25,77465.0,129.2913,129.4519,128.6962,128.7056,77465.0
2021-05-27 10:00:00,136.29,136.35,135.99,136.06,36278.0,128.7434,128.8001,128.46,128.5261,36278.0
2021-05-27 10:30:00,136.09,136.32,136.03,136.25,28000.0,128.5545,128.7717,128.4978,128.7056,28000.0
2021-05-27 11:00:00,136.29,136.29,135.92,135.92,47898.0,128.7434,128.7434,128.3939,128.3939,47898.0
2021-05-27 11:30:00,135.88,136.41,135.84,136.41,48022.0,128.3561,128.8567,128.3183,128.8567,48022.0
2021-05-27 12:00:00,136.45,136.48,136.29,136.48,28090.0,128.8945,128.9229,128.7434,128.9229,28090.0
2021-05-27 12:30:00,136.48,136.65,136.47,136.6,31446.0,128.9229,129.0835,128.9134,129.0362,31446.0
2021-05-27 13:00:00,136.6,136.85,136.52,136.81,40921.0,129.0362,129.2724,128.9607,129.2346,40921.0
2021-05-27 13:30:00,136.83,137.01,136.7,136.96,40537.0,129.2535,129.4235,129.1307,129.3763,40537.0
2021-05-27 14:00:00,136.94,137.03,136.85,137.01,62204.0,129.3574,129.4424,129.2724,129.4235,62204.0
2021-05-27 14:30:00,137.0,137.01,136.9,136.97,45661.0,129.4141,129.4235,129.3196,129.3857,45661.0
2021-05-27 15:00:00,136.97,137.15,136.87,137.04,78402.0,129.3857,129.5558,129.2913,129.4519,78402.0
2021-05-27 15:30:00,137.05,137.67,137.04,137.31,276288.0,129.4613,130.047,129.4519,129.7069,276288.0
2021-05-28 09:30:00,138.06,138.14,137.61,137.92,76552.0,130.4154,130.4909,129.9903,130.2831,76552.0
2021-05-28 10:00:00,137.9,138.1,137.79,137.93,40559.0,130.2642,130.4532,130.1603,130.2926,40559.0
2021-05-28 10:30:00,137.94,138.32,137.87,138.0,31270.0,130.302,130.661,130.2359,130.3587,31270.0
2021-05-28 11:00:00,138.0,138.27,137.85,138.27,24492.0,130.3587,130.6138,130.217,130.6138,24492.0
2021-05-28 11:30:00,138.26,138.49,138.2,138.25,44184.0,130.6043,130.8216,130.5476,130.5949,44184.0
2021-05-28 12:00:00,138.25,138.33,138.04,138.33,35678.0,130.5949,130.6704,130.3965,130.6704,35678.0
2021-05-28 12:30:00,138.32,138.34,138.15,138.16,29840.0,130.661,130.6799,130.5004,130.5098,29840.0
2021-05-28 13:00:00,138.18,138.25,138.04,138.16,29358.0,130.5287,130.5949,130.3965,130.5098,29358.0
2021-05-28 13:30:00,138.15,138.19,138.02,138.17,32864.0,130.5004,130.5382,130.3776,130.5193,32864.0
2021-05-28 14:00:00,138.17,138.22,138.07,138.12,36829.0,130.5193,130.5665,130.4248,130.4721,36829.0
2021-05-28 14:30:00,138.13,138.25,138.03,138.2,37865.0,130.4815,130.5949,130.387,130.5476,37865.0
2021-05-28 15:00:00,138.22,138.32,138.15,138.31,37190.0,130.5665,130.661,130.5004,130.6515,37190.0
2021-05-28 15:30:00,138.3,138.62,138.21,138.37,321306.0,130.6421,130.9444,130.5571,130.7082,321306.0
2021-06-01 09:30:00,139.0,139.43,138.3,138.82,97049.0,131.3033,131.7095,130.6421,131.1333,97049.0
2021-06-01 10:00:00,138.82,138.83,138.05,138.46,85847.0,131.1333,131.1427,130.4059,130.7932,85847.0
2021-06-01 10:30:00,138.45,138.71,138.3,138.7,76148.0,130.7838,131.0294,130.6421,131.0199,76148.0
2021-06-01 11:00:00,138.69,139.13,138.61,138.95,56655.0,131.0105,131.4261,130.9349,131.2561,56655.0
2021-06-01 11:30:00,138.96,139.1,138.72,138.99,46653.0,131.2655,131.3978,131.0388,131.2939,46653.0
2021-06-01 12:00:00,138.99,138.99,138.62,138.64,43130.0,131.2939,131.2939,130.9444,130.9633,43130.0
2021-06-01 12:30:00,138.66,138.68,138.52,138.62,33222.0,130.9822,131.001,130.8499,130.9444,33222.0
2021-06-01 13:00:00,138.64,138.64,138.46,138.5,65727.0,130.9633,130.9633,130.7932,130.831,65727.0
2021-06-01 13:30:00,138.49,138.57,138.35,138.56,46406.0,130.8216,130.8971,130.6893,130.8877,46406.0
2021-06-01 14:00:00,138.55,138.9,138.49,138.89,65334.0,130.8782,131.2089,130.8216,131.1994,65334.0
2021-06-01 14:30:00,138.88,139.01,138.8,139.01,55984.0,131.19,131.3128,131.1144,131.3128,55984.0
2021-06-01 15:00:00,139.01,139.03,138.79,138.83,67143.0,131.3128,131.3317,131.105,131.1427,67143.0
2021-06-01 15:30:00,138.82,138.93,138.56,138.83,288631.0,131.1333,131.2372,130.8877,131.1427,288631.0
2021-06-02 09:30:00,138.76,139.39,138.52,139.25,112297.0,131.0766,131.6717,130.8499,131.5395,112297.0
2021-06-02 10:00:00,139.23,139.31,138.98,139.2,86891.0,131.5206,131.5962,131.2844,131.4923,86891.0
2021-06-02 10:30:00,139.21,139.26,138.96,138.98,84392.0,131.5017,131.5489,131.2655,131.2844,84392.0
2021-06-02 11:00:00,139.0,139.13,138.83,138.99,157653.0,131.3033,131.4261,131.1427,131.2939,157653.0
2021-06-02 11:30:00,139.0,139.13,138.75,138.88,138711.0,131.3033,131.4261,131.0672,131.19,138711.0
2021-06-02 12:00:00,138.88,139.18,138.84,139.18,61213.0,131.19,131.4734,131.1522,131.4734,61213.0
2021-06-02 12:30:00,139.16,139.54,139.03,139.54,64320.0,131.4545,131.8134,131.3317,131.8134,64320.0
2021-06-02 13:00:00,139.55,139.77,139.52,139.77,68464.0,131.8229,132.0307,131.7945,132.0307,68464.0
2021-06-02 13:30:00,139.75,139.93,139.48,139.59,62258.0,132.0118,132.1818,131.7568,131.8607,62258.0
2021-06-02 14:00:00,139.58,139.64,139.35,139.4,61669.0,131.8512,131.9079,131.6339,131.6812,61669.0
2021-06-02 14:30:00,139.4,139.44,139.06,139.19,75125.0,131.6812,131.719,131.36,131.4828,75125.0
2021-06-02 15:00:00,139.19,139.33,139.01,139.02,62980.0,131.4828,131.6151,131.3128,131.3222,62980.0
2021-06-02 15:30:00,138.99,139.41,138.81,139.33,296820.0,131.2939,131.6906,131.1239,131.6151,296820.0
2021-06-03 09:30:00,138.65,138.84,137.93,138.08,100001.0,130.9727,131.1522,130.2926,130.4343,100001.0
2021-06-03 10:00:00,138.01,138.52,137.91,138.26,62932.0,130.3681,130.8499,130.2737,130.6043,62932.0
2021-06-03 10:30:00,138.27,139.41,138.24,139.35,71885.0,130.6138,131.6906,130.5854,131.6339,71885.0
2021-06-03 11:00:00,139.31,139.84,139.31,139.7,52988.0,131.5962,132.0968,131.5962,131.9646,52988.0
2021-06-03 11:30:00,139.7,139.75,139.39,139.55,49781.0,131.9646,132.0118,131.6717,131.8229,49781.0
2021-06-03 12:00:00,139.56,139.63,139.44,139.56,67388.0,131.8323,131.8984,131.719,131.8323,67388.0
2021-06-03 12:30:00,139.56,139.87,139.56,139.65,43453.0,131.8323,132.1252,131.8323,131.9173,43453.0
2021-06-03 13:00:00,139.67,139.85,139.43,139.83,51602.0,131.9362,132.1063,131.7095,132.0874,51602.0
2021-06-03 13:30:00,139.82,139.92,139.8,139.84,70064.0,132.0779,132.1724,132.059,132.0968,70064.0
2021-06-03 14:00:00,139.85,139.91,139.6,139.63,69069.0,132.1063,132.1629,131.8701,131.8984,69069.0
2021-06-03 14:30:00,139.62,139.69,139.44,139.49,33830.0,131.889,131.9551,131.719,131.7662,33830.0
2021-06-03 15:00:00,139.48,139.58,139.33,139.54,49747.0,131.7568,131.8512,131.6151,131.8134,49747.0
2021-06-03 15:30:00,139.53,139.55,139.17,139.36,243142.0,131.804,131.8229,131.4639,131.6434,243142.0
2021-06-04 09:30:00,139.61,139.86,139.18,139.21,106316.0,131.8796,132.1157,131.4734,131.5017,106316.0
2021-06-04 10:00:00,139.24,139.33,138.9,139.0,82030.0,131.53,131.6151,131.2089,131.3033,82030.0
2021-06-04 10:30:00,139.0,139.27,138.96,139.23,51689.0,131.3033,131.5584,131.2655,131.5206,51689.0
2021-06-04 11:00:00,139.24,139.26,138.99,139.05,54319.0,131.53,131.5489,131.2939,131.3506,54319.0
2021-06-04 11:30:00,139.06,139.09,138.69,138.7,77728.0,131.36,131.3883,131.0105,131.0199,77728.0
2021-06-04 12:00:00,138.69,138.9,138.66,138.77,42915.0,131.0105,131.2089,130.9822,131.0861,42915.0
2021-06-04 12:30:00,138.78,138.95,138.74,138.92,39136.0,131.0955,131.2561,131.0577,131.2278,39136.0
2021-06-04 13:00:00,138.96,139.04,138.9,138.96,33755.0,131.2655,131.3411,131.2089,131.2655,33755.0
2021-06-04 13:30:00,138.95,139.22,138.94,139.02,63450.0,131.2561,131.5111,131.2467,131.3222,63450.0
2021-06-04 14:00:00,139.03,139.18,139.03,139.18,39028.0,131.3317,131.4734,131.3317,131.4734,39028.0
2021-06-04 14:30:00,139.18,139.43,139.15,139.38,37649.0,131.4734,131.7095,131.445,131.6623,37649.0
2021-06-04 15:00:00,139.36,139.55,139.32,139.54,39685.0,131.6434,131.8229,131.6056,131.8134,39685.0
2021-06-04 15:30:00,139.54,139.82,139.39,139.68,237959.0,131.8134,132.0779,131.6717,131.9457,237959.0
2021-06-07 09:30:00,139.81,139.93,138.87,138.87,47478.0,132.0685,132.1818,131.1805,131.1805,47478.0
2021-06-07 10:00:00,138.86,138.97,138.67,138.71,60383.0,131.1711,131.275,130.9916,131.0294,60383.0
2021-06-07 10:30:00,138.71,138.72,138.25,138.61,72462.0,131.0294,131.0388,130.5949,130.9349,72462.0
2021-06-07 11:00:00,138.62,138.87,138.57,138.69,43613.0,130.9444,131.1805,130.8971,131.0105,43613.0
2021-06-07 11:30:00,138.71,138.79,138.62,138.73,39575.0,131.0294,131.105,130.9444,131.0483,39575.0
2021-06-07 12:00:00,138.74,138.86,138.63,138.71,35422.0,131.0577,131.1711,130.9538,131.0294,35422.0
2021-06-07 12:30:00,138.69,138.74,138.53,138.59,22784.0,131.0105,131.0577,130.8594,130.916,22784.0
2021-06-07 13:00:00,138.58,138.64,138.37,138.41,35865.0,130.9066,130.9633,130.7082,130.746,35865.0
2021-06-07 13:30:00,138.42,138.44,138.28,138.4,46666.0,130.7554,130.7743,130.6232,130.7366,46666.0
2021-06-07 14:00:00,138.4,138.51,138.32,138.41,40394.0,130.7366,130.8405,130.661,130.746,40394.0
2021-06-07 14:30:00,138.42,138.51,138.12,138.2,100008.0,130.7554,130.8405,130.4721,130.5476,100008.0
2021-06-07 15:00:00,138.2,138.38,138.05,138.16,48574.0,130.5476,130.7177,130.4059,130.5098,48574.0
2021-06-07 15:30:00,138.15,138.18,137.85,137.99,239395.0,130.5004,130.5287,130.217,130.3493,239395.0
2021-06-08 09:30:00,137.84,137.9,137.26,137.38,41886.0,130.2076,130.2642,129.6597,129.773,41886.0
2021-06-08 10:00:00,137.35,137.6,137.09,137.18,48238.0,129.7447,129.9808,129.4991,129.5841,48238.0
2021-06-08 10:30:00,137.18,137.18,136.86,136.88,49962.0,129.5841,129.5841,129.2818,129.3007,49962.0
2021-06-08 11:00:00,136.89,137.35,136.86,137.14,130544.0,129.3102,129.7447,129.2818,129.5463,130544.0
2021-06-08 11:30:00,137.1,137.57,137.06,137.55,31008.0,129.5085,129.9525,129.4708,129.9336,31008.0
2021-06-08 12:00:00,137.57,137.7,137.54,137.56,27792.0,129.9525,130.0753,129.9242,129.9431,27792.0
2021-06-08 12:30:00,137.53,137.55,137.3,137.53,28650.0,129.9147,129.9336,129.6975,129.9147,28650.0
2021-06-08 13:00:00,137.5,137.58,137.45,137.45,22447.0,129.8864,129.962,129.8392,129.8392,22447.0
2021-06-08 13:30:00,137.45,137.48,137.22,137.32,33846.0,129.8392,129.8675,129.6219,129.7164,33846.0
2021-06-08 14:00:00,137.31,137.48,137.22,137.44,29354.0,129.7069,129.8675,129.6219,129.8297,29354.0
2021-06-08 14:30:00,137.44,137.51,137.32,137.46,27297.0,129.8297,129.8958,129.7164,129.8486,27297.0
2021-06-08 15:00:00,137.46,137.59,137.4,137.51,41734.0,129.8486,129.9714,129.7919,129.8958,41734.0
2021-06-08 15:30:00,137.51,137.67,137.38,137.41,145276.0,129.8958,130.047,129.773,129.8014,145276.0
2021-06-09 09:30:00,137.27,137.4,136.94,137.11,68829.0,129.6691,129.7919,129.3574,129.518,68829.0
2021-06-09 10:00:00,137.14,137.23,136.78,137.06,62120.0,129.5463,129.6313,129.2063,129.4708,62120.0
2021-06-09 10:30:00,137.12,137.56,137.1,137.55,29656.0,129.5274,129.9431,129.5085,129.9336,29656.0
2021-06-09 11:00:00,137.58,137.94,137.45,137.88,36376.0,129.962,130.302,129.8392,130.2453,36376.0
2021-06-09 11:30:00,137.86,137.91,137.67,137.72,23233.0,130.2265,130.2737,130.047,130.0942,23233.0
2021-06-09 12:00:00,137.66,137.73,137.5,137.5,27173.0,130.0375,130.1037,129.8864,129.8864,27173.0
2021-06-09 12:30:00,137.48,137.55,137.39,137.39,14499.0,129.8675,129.9336,129.7825,129.7825,14499.0
2021-06-09 13:00:00,137.39,137.53,137.39,137.45,27351.0,129.7825,129.9147,129.7825,129.8392,27351.0
2021-06-09 13:30:00,137.45,137.59,137.39,137.52,20459.0,129.8392,129.9714,129.7825,129.9053,20459.0
2021-06-09 14:00:00,137.52,137.56,137.46,137.54,23368.0,129.9053,129.9431,129.8486,129.9242,23368.0
2021-06-09 14:30:00,137.53,137.63,137.51,137.6,32474.0,129.9147,130.0092,129.8958,129.9808,32474.0
2021-06-09 15:00:00,137.59,137.74,137.56,137.64,27719.0,129.9714,130.1131,129.9431,130.0186,27719.0
2021-06-09 15:30:00,137.61,137.72,137.39,137.42,112722.0,129.9903,130.0942,129.7825,129.8108,112722.0
2021-06-10 09:30:00,137.88,138.3,137.43,138.26,79245.0,130.2453,130.6421,129.8203,130.6043,79245.0
2021-06-10 10:00:00,138.23,138.36,137.95,138.33,78270.0,130.576,130.6988,130.3115,130.6704,78270.0
2021-06-10 10:30:00,138.35,138.43,137.97,138.1,30115.0,130.6893,130.7649,130.3304,130.4532,30115.0
2021-06-10 11:00:00,138.06,138.6,138.06,138.59,18758.0,130.4154,130.9255,130.4154,130.916,18758.0
2021-06-10 11:30:00,138.59,138.9,138.59,138.76,22598.0,130.916,131.2089,130.916,131.0766,22598.0
2021-06-10 12:00:00,138.78,138.83,138.63,138.76,31883.0,131.0955,131.1427,130.9538,131.0766,31883.0
2021-06-10 12:30:00,138.79,139.24,138.77,139.21,48674.0,131.105,131.53,131.0861,131.5017,48674.0
2021-06-10 13:00:00,139.23,139.26,139.07,139.11,31083.0,131.5206,131.5489,131.3695,131.4072,31083.0
2021-06-10 13:30:00,139.15,139.43,139.02,139.31,37216.0,131.445,131.7095,131.3222,131.5962,37216.0
2021-06-10 14:00:00,139.32,139.35,139.17,139.28,46619.0,131.6056,131.6339,131.4639,131.5678,46619.0
2021-06-10 14:30:00,139.29,139.33,139.1,139.1,50254.0,131.5773,131.6151,131.3978,131.3978,50254.0
2021-06-10 15:00:00,139.1,139.34,139.04,139.1,50048.0,131.3978,131.6245,131.3411,131.3978,50048.0
2021-06-10 15:30:00,139.1,139.18,138.45,138.5,146349.0,131.3978,131.4734,130.7838,130.831,146349.0
2021-06-11 09:30:00,138.91,139.19,138.64,138.67,35458.0,131.2183,131.4828,130.9633,130.9916,35458.0
2021-06-11 10:00:00,138.75,138.82,138.5,138.77,30608.0,131.0672,131.1333,130.831,131.0861,30608.0
2021-06-11 10:30:00,138.76,138.95,138.6,138.89,61460.0,131.0766,131.2561,130.9255,131.1994,61460.0
2021-06-11 11:00:00,138.91,139.16,138.88,138.9,34472.0,131.2183,131.4545,131.19,131.2089,34472.0
2021-06-11 11:30:00,138.9,139.01,138.82,138.87,21881.0,131.2089,131.3128,131.1333,131.1805,21881.0
2021-06-11 12:00:00,138.86,138.88,138.41,138.44,135692.0,131.1711,131.19,130.746,130.7743,135692.0
2021-06-11 12:30:00,138.43,138.43,138.2,138.28,26077.0,130.7649,130.7649,130.5476,130.6232,26077.0
2021-06-11 13:00:00,138.27,138.35,138.18,138.26,41391.0,130.6138,130.6893,130.5287,130.6043,41391.0
2021-06-11 13:30:00,138.25,138.48,138.24,138.48,21264.0,130.5949,130.8121,130.5854,130.8121,21264.0
2021-06-11 14:00:00,138.51,138.75,138.49,138.75,40042.0,130.8405,131.0672,130.8216,131.0672,40042.0
2021-06-11 14:30:00,138.75,138.81,138.62,138.71,21365.0,131.0672,131.1239,130.9444,131.0294,21365.0
2021-06-11 15:00:00,138.71,138.73,138.47,138.5,25017.0,131.0294,131.0483,130.8027,130.831,25017.0
2021-06-11 15:30:00,138.51,138.93,138.49,138.93,120594.0,130.8405,131.2372,130.8216,131.2372,120594.0
2021-06-14 09:30:00,138.55,138.71,138.13,138.23,36168.0,130.8782,131.0294,130.4815,130.576,36168.0
2021-06-14 10:00:00,138.25,138.39,138.15,138.37,15749.0,130.5949,130.7271,130.5004,130.7082,15749.0
2021-06-14 10:30:00,138.4,138.55,138.3,138.45,15893.0,130.7366,130.8782,130.6421,130.7838,15893.0
2021-06-14 11:00:00,138.44,138.88,138.43,138.82,52077.0,130.7743,131.19,130.7649,131.1333,52077.0
2021-06-14 11:30:00,138.79,138.99,138.7,138.87,50211.0,131.105,131.2939,131.0199,131.1805,50211.0
2021-06-14 12:00:00,138.87,138.89,138.76,138.88,21078.0,131.1805,131.1994,131.0766,131.19,21078.0
2021-06-14 12:30:00,138.88,138.9,138.79,138.89,26262.0,131.19,131.2089,131.105,131.1994,26262.0
2021-06-14 13:00:00,138.87,138.87,138.65,138.81,22739.0,131.1805,131.1805,130.9727,131.1239,22739.0
2021-06-14 13:30:00,138.81,138.87,138.71,138.81,26862.0,131.1239,131.1805,131.0294,131.1239,26862.0
2021-06-14 14:00:00,138.83,138.86,138.76,138.81,37105.0,131.1427,131.1711,131.0766,131.1239,37105.0
2021-06-14 14:30:00,138.81,138.95,138.77,138.93,26709.0,131.1239,131.2561,131.0861,131.2372,26709.0
2021-06-14 15:00:00,138.93,139.01,138.84,138.98,47325.0,131.2372,131.3128,131.1522,131.2844,47325.0
2021-06-14 15:30:00,138.99,139.65,138.99,139.64,155554.0,131.2939,131.9173,131.2939,131.9079,155554.0
2021-06-15 09:30:00,139.9,140.21,139.43,139.99,423818.0,132.1535,132.4463,131.7095,132.2385,423818.0
2021-06-15 10:00:00,140.0,140.08,139.4,140.07,155160.0,132.248,132.3235,131.6812,132.3141,155160.0
2021-06-15 10:30:00,140.12,140.15,139.9,139.9,30429.0,132.3613,132.3897,132.1535,132.1535,30429.0
2021-06-15 11:00:00,139.88,139.98,139.74,139.98,41823.0,132.1346,132.2291,132.0024,132.2291,41823.0
2021-06-15 11:30:00,139.99,140.53,139.95,140.47,35708.0,132.2385,132.7486,132.2007,132.6919,35708.0
2021-06-15 12:00:00,140.46,140.64,140.34,140.64,22917.0,132.6825,132.8525,132.5691,132.8525,22917.0
2021-06-15 12:30:00,140.66,140.87,140.6,140.87,46728.0,132.8714,133.0698,132.8147,133.0698,46728.0
2021-06-15 13:00:00,140.86,140.88,140.41,140.48,48800.0,133.0603,133.0792,132.6353,132.7014,48800.0
2021-06-15 13:30:00,140.49,140.68,140.47,140.66,45112.0,132.7108,132.8903,132.6919,132.8714,45112.0
2021-06-15 14:00:00,140.68,140.88,140.62,140.86,43926.0,132.8903,133.0792,132.8336,133.0603,43926.0
2021-06-15 14:30:00,140.87,141.15,140.86,141.09,38976.0,133.0698,133.3343,133.0603,133.2776,38976.0
2021-06-15 15:00:00,141.09,141.1,140.78,140.82,66161.0,133.2776,133.287,132.9848,133.0226,66161.0
2021-06-15 15:30:00,140.82,140.96,140.6,140.67,203002.0,133.0226,133.1548,132.8147,132.8809,203002.0
2021-06-16 09:30:00,140.96,141.4,140.76,141.28,119253.0,133.1548,133.5704,132.9659,133.4571,119253.0
2021-06-16 10:00:00,141.25,141.28,140.43,141.08,67333.0,133.4287,133.4571,132.6541,133.2682,67333.0
2021-06-16 10:30:00,141.08,141.13,140.67,140.74,45733.0,133.2682,133.3154,132.8809,132.947,45733.0
2021-06-16 11:00:00,140.73,140.92,140.62,140.79,63792.0,132.9375,133.117,132.8336,132.9942,63792.0
2021-06-16 11:30:00,140.79,140.8,140.37,140.44,78449.0,132.9942,133.0037,132.5975,132.6636,78449.0
2021-06-16 12:00:00,140.41,140.73,140.41,140.73,44585.0,132.6353,132.9375,132.6353,132.9375,44585.0
2021-06-16 12:30:00,140.73,140.82,140.61,140.76,22533.0,132.9375,133.0226,132.8242,132.9659,22533.0
2021-06-16 13:00:00,140.74,140.81,140.51,140.58,27743.0,132.947,133.0131,132.7297,132.7958,27743.0
2021-06-16 13:30:00,140.58,140.73,140.4,140.42,30941.0,132.7958,132.9375,132.6258,132.6447,30941.0
2021-06-16 14:00:00,140.37,140.42,139.78,139.95,58721.0,132.5975,132.6447,132.0401,132.2007,58721.0
2021-06-16 14:30:00,139.82,140.18,139.65,140.15,89735.0,132.0779,132.418,131.9173,132.3897,89735.0
2021-06-16 15:00:00,140.16,140.57,140.08,140.35,49375.0,132.3991,132.7864,132.3235,132.5786,49375.0
2021-06-16 15:30:00,140.36,140.49,139.57,139.76,401727.0,132.588,132.7108,131.8418,132.0212,401727.0
2021-06-17 09:30:00,139.83,140.15,138.28,138.3,456745.0,132.0874,132.3897,130.6232,130.6421,456745.0
2021-06-17 10:00:00,138.3,138.35,137.29,138.03,160179.0,130.6421,130.6893,129.688,130.387,160179.0
2021-06-17 10:30:00,138.06,138.76,138.0,138.55,217953.0,130.4154,131.0766,130.3587,130.8782,217953.0
2021-06-17 11:00:00,138.54,138.54,137.34,137.6,171243.0,130.8688,130.8688,129.7352,129.9808,171243.0
2021-06-17 11:30:00,137.61,137.83,137.29,137.36,111691.0,129.9903,130.1981,129.688,129.7541,111691.0
2021-06-17 12:00:00,137.34,137.59,136.95,137.04,70310.0,129.7352,129.9714,129.3668,129.4519,70310.0
2021-06-17 12:30:00,136.99,137.14,136.78,137.13,80609.0,129.4046,129.5463,129.2063,129.5369,80609.0
2021-06-17 13:00:00,137.14,137.37,136.87,137.01,98516.0,129.5463,129.7636,129.2913,129.4235,98516.0
2021-06-17 13:30:00,137.02,137.02,136.49,136.94,83639.0,129.433,129.433,128.9323,129.3574,83639.0
2021-06-17 14:00:00,136.97,136.99,136.73,136.84,34372.0,129.3857,129.4046,129.159,129.2629,34372.0
2021-06-17 14:30:00,136.84,136.84,136.17,136.27,99435.0,129.2629,129.2629,128.63,128.7245,99435.0
2021-06-17 15:00:00,136.29,136.71,136.13,136.71,128803.0,128.7434,129.1401,128.5922,129.1401,128803.0
2021-06-17 15:30:00,136.71,137.29,136.7,136.88,352419.0,129.1401,129.688,129.1307,129.3007,352419.0
2021-06-18 09:30:00,135.49,135.76,134.55,134.98,631645.0,127.9877,128.2427,127.0997,127.5059,631645.0
2021-06-18 10:00:00,134.97,135.04,134.02,134.25,140172.0,127.4965,127.5626,126.5991,126.8163,140172.0
2021-06-18 10:30:00,134.2,134.58,134.07,134.31,117001.0,126.7691,127.1281,126.6463,126.873,117001.0
2021-06-18 11:00:00,134.3,134.45,134.1,134.14,111744.0,126.8636,127.0053,126.6747,126.7124,111744.0
2021-06-18 11:30:00,134.17,134.57,134.15,134.16,117335.0,126.7408,127.1186,126.7219,126.7313,117335.0
2021-06-18 12:00:00,134.16,134.4,133.92,134.4,153057.0,126.7313,126.958,126.5046,126.958,153057.0
2021-06-18 12:30:00,134.39,134.41,133.9,134.14,85765.0,126.9486,126.9675,126.4857,126.7124,85765.0
2021-06-18 13:00:00,134.16,134.39,134.07,134.32,78010.0,126.7313,126.9486,126.6463,126.8825,78010.0
2021-06-18 13:30:00,134.33,134.37,133.86,134.1,100346.0,126.8919,126.9297,126.4479,126.6747,100346.0
2021-06-18 14:00:00,134.09,134.37,134.04,134.24,81353.0,126.6652,126.9297,126.618,126.8069,81353.0
2021-06-18 14:30:00,134.24,134.3,133.93,134.03,86438.0,126.8069,126.8636,126.5141,126.6085,86438.0
2021-06-18 15:00:00,134.02,134.34,133.95,134.23,102663.0,126.5991,126.9014,126.533,126.7975,102663.0
2021-06-18 15:30:00,134.23,134.65,134.16,134.3,734744.0,126.7975,127.1942,126.7313,126.8636,734744.0
2021-06-21 09:30:00,135.33,135.46,134.79,134.99,81177.0,127.8365,127.9593,127.3264,127.5154,81177.0
2021-06-21 10:00:00,134.94,135.61,134.8,135.53,94586.0,127.4681,128.101,127.3359,128.0255,94586.0
2021-06-21 10:30:00,135.55,135.83,135.52,135.67,68910.0,128.0444,128.3089,128.016,128.1577,68910.0
2021-06-21 11:00:00,135.67,136.05,135.51,135.88,63860.0,128.1577,128.5167,128.0066,128.3561,63860.0
2021-06-21 11:30:00,135.92,136.03,135.77,135.77,51281.0,128.3939,128.4978,128.2522,128.2522,51281.0
2021-06-21 12:00:00,135.77,135.81,135.52,135.59,49615.0,128.2522,128.29,128.016,128.0821,49615.0
2021-06-21 12:30:00,135.61,135.84,135.57,135.77,49930.0,128.101,128.3183,128.0633,128.2522,49930.0
2021-06-21 13:00:00,135.79,135.95,135.69,135.75,68283.0,128.2711,128.4222,128.1766,128.2333,68283.0
2021-06-21 13:30:00,135.74,135.92,135.68,135.79,57373.0,128.2238,128.3939,128.1672,128.2711,57373.0
2021-06-21 14:00:00,135.8,135.88,135.58,135.58,75827.0,128.2805,128.3561,128.0727,128.0727,75827.0
2021-06-21 14:30:00,135.57,135.87,135.53,135.81,85287.0,128.0633,128.3466,128.0255,128.29,85287.0
2021-06-21 15:00:00,135.8,136.13,135.76,136.09,61464.0,128.2805,128.5922,128.2427,128.5545,61464.0
2021-06-21 15:30:00,136.1,136.38,135.96,136.34,235054.0,128.5639,128.8284,128.4317,128.7906,235054.0
2021-06-22 09:30:00,136.91,136.91,135.98,136.41,85807.0,129.3291,129.3291,128.4506,128.8567,85807.0
2021-06-22 10:00:00,136.5,136.93,136.47,136.91,64313.0,128.9418,129.3479,128.9134,129.3291,64313.0
2021-06-22 10:30:00,136.93,137.29,136.92,137.22,67903.0,129.3479,129.688,129.3385,129.6219,67903.0
2021-06-22 11:00:00,137.24,137.44,136.87,136.92,72350.0,129.6408,129.8297,129.2913,129.3385,72350.0
2021-06-22 11:30:00,136.9,137.02,136.81,136.84,49326.0,129.3196,129.433,129.2346,129.2629,49326.0
2021-06-22 12:00:00,136.84,136.84,136.51,136.72,97439.0,129.2629,129.2629,128.9512,129.1496,97439.0
2021-06-22 12:30:00,136.74,136.86,136.7,136.85,29815.0,129.1685,129.2818,129.1307,129.2724,29815.0
2021-06-22 13:00:00,136.84,137.0,136.81,136.98,28481.0,129.2629,129.4141,129.2346,129.3952,28481.0
2021-06-22 13:30:00,136.98,136.99,136.77,136.87,31610.0,129.3952,129.4046,129.1968,129.2913,31610.0
2021-06-22 14:00:00,136.87,136.88,136.72,136.82,45370.0,129.2913,129.3007,129.1496,129.244,45370.0
2021-06-22 14:30:00,136.82,137.11,136.78,137.11,40853.0,129.244,129.518,129.2063,129.518,40853.0
2021-06-22 15:00:00,137.11,137.33,137.05,137.16,51935.0,129.518,129.7258,129.4613,129.5652,51935.0
2021-06-22 15:30:00,137.19,137.25,136.7,136.73,246520.0,129.5936,129.6502,129.1307,129.159,246520.0
2021-06-23 09:30:00,136.73,137.03,136.51,136.88,93425.0,129.159,129.4424,128.9512,129.3007,93425.0
2021-06-23 10:00:00,136.88,137.38,136.88,137.21,48163.0,129.3007,129.773,129.3007,129.6124,48163.0
2021-06-23 10:30:00,137.12,137.22,136.97,137.22,36358.0,129.5274,129.6219,129.3857,129.6219,36358.0
2021-06-23 11:00:00,137.21,137.31,137.04,137.25,65534.0,129.6124,129.7069,129.4519,129.6502,65534.0
2021-06-23 11:30:00,137.26,137.34,137.18,137.25,30306.0,129.6597,129.7352,129.5841,129.6502,30306.0
2021-06-23 12:00:00,137.22,137.34,137.17,137.26,19827.0,129.6219,129.7352,129.5747,129.6597,19827.0
2021-06-23 12:30:00,137.24,137.5,137.22,137.48,44318.0,129.6408,129.8864,129.6219,129.8675,44318.0
2021-06-23 13:00:00,137.48,137.83,137.33,137.51,103998.0,129.8675,130.1981,129.7258,129.8958,103998.0
2021-06-23 13:30:00,137.5,137.62,137.45,137.6,34703.0,129.8864,129.9997,129.8392,129.9808,34703.0
2021-06-23 14:00:00,137.6,137.62,137.43,137.61,32757.0,129.9808,129.9997,129.8203,129.9903,32757.0
2021-06-23 14:30:00,137.59,137.62,137.43,137.6,34225.0,129.9714,129.9997,129.8203,129.9808,34225.0
2021-06-23 15:00:00,137.59,137.71,137.49,137.67,43385.0,129.9714,130.0848,129.8769,130.047,43385.0
2021-06-23 15:30:00,137.67,137.68,137.47,137.49,197418.0,130.047,130.0564,129.858,129.8769,197418.0
2021-06-24 09:30:00,137.6,138.05,137.24,137.48,72981.0,129.9808,130.4059,129.6408,129.8675,72981.0
2021-06-24 10:00:00,137.49,137.53,137.04,137.37,57890.0,129.8769,129.9147,129.4519,129.7636,57890.0
2021-06-24 10:30:00,137.41,137.66,137.17,137.25,36584.0,129.8014,130.0375,129.5747,129.6502,36584.0
2021-06-24 11:00:00,137.27,137.55,137.26,137.36,41155.0,129.6691,129.9336,129.6597,129.7541,41155.0
2021-06-24 11:30:00,137.34,137.57,137.2,137.25,53989.0,129.7352,129.9525,129.603,129.6502,53989.0
2021-06-24 12:00:00,137.26,137.63,137.23,137.45,35255.0,129.6597,130.0092,129.6313,129.8392,35255.0
2021-06-24 12:30:00,137.44,137.79,137.44,137.77,17029.0,129.8297,130.1603,129.8297,130.1414,17029.0
2021-06-24 13:00:00,137.74,137.94,137.7,137.82,26244.0,130.1131,130.302,130.0753,130.1887,26244.0
2021-06-24 13:30:00,137.83,138.06,137.83,138.06,27594.0,130.1981,130.4154,130.1981,130.4154,27594.0
2021-06-24 14:00:00,138.06,138.39,138.06,138.37,58733.0,130.4154,130.7271,130.4154,130.7082,58733.0
2021-06-24 14:30:00,138.37,138.46,138.13,138.2,55478.0,130.7082,130.7932,130.4815,130.5476,55478.0
2021-06-24 15:00:00,138.19,138.27,138.13,138.2,41303.0,130.5382,130.6138,130.4815,130.5476,41303.0
2021-06-24 15:30:00,138.2,138.33,138.02,138.14,171844.0,130.5476,130.6704,130.3776,130.4909,171844.0
2021-06-25 09:30:00,138.45,138.93,138.11,138.88,61438.0,130.7838,131.2372,130.4626,131.19,61438.0
2021-06-25 10:00:00,138.96,138.96,138.6,138.75,43034.0,131.2655,131.2655,130.9255,131.0672,43034.0
2021-06-25 10:30:00,138.75,138.81,138.54,138.71,29086.0,131.0672,131.1239,130.8688,131.0294,29086.0
2021-06-25 11:00:00,138.76,138.87,138.67,138.74,23448.0,131.0766,131.1805,130.9916,131.0577,23448.0
2021-06-25 11:30:00,138.74,138.98,138.66,138.98,22658.0,131.0577,131.2844,130.9822,131.2844,22658.0
2021-06-25 12:00:00,138.97,139.23,138.93,139.22,21905.0,131.275,131.5206,131.2372,131.5111,21905.0
2021-06-25 12:30:00,139.24,139.3,139.06,139.14,93324.0,131.53,131.5867,131.36,131.4356,93324.0
2021-06-25 13:00:00,139.14,139.34,139.05,139.33,41489.0,131.4356,131.6245,131.3506,131.6151,41489.0
2021-06-25 13:30:00,139.34,139.47,139.23,139.24,109900.0,131.6245,131.7473,131.5206,131.53,109900.0
2021-06-25 14:00:00,139.25,139.25,138.93,138.99,50779.0,131.5395,131.5395,131.2372,131.2939,50779.0
2021-06-25 14:30:00,138.96,139.06,138.91,139.01,39591.0,131.2655,131.36,131.2183,131.3128,39591.0
2021-06-25 15:00:00,139.01,139.31,138.98,139.26,73835.0,131.3128,131.5962,131.2844,131.5489,73835.0
2021-06-25 15:30:00,139.26,140.3,139.24,139.7,558550.0,131.5489,132.5313,131.53,131.9646,558550.0
2021-06-28 09:30:00,139.94,139.94,138.74,139.27,110050.0,132.1913,132.1913,131.0577,131.5584,110050.0
2021-06-28 10:00:00,139.26,139.34,138.95,139.27,81038.0,131.5489,131.6245,131.2561,131.5584,81038.0
2021-06-28 10:30:00,139.25,139.33,138.8,138.84,214943.0,131.5395,131.6151,131.1144,131.1522,214943.0
2021-06-28 11:00:00,138.81,139.13,138.46,138.46,305340.0,131.1239,131.4261,130.7932,130.7932,305340.0
2021-06-28 11:30:00,138.47,138.69,138.43,138.62,107954.0,130.8027,131.0105,130.7649,130.9444,107954.0
2021-06-28 12:00:00,138.61,138.65,138.32,138.35,83828.0,130.9349,130.9727,130.661,130.6893,83828.0
2021-06-28 12:30:00,138.39,138.65,138.35,138.35,163659.0,130.7271,130.9727,130.6893,130.6893,163659.0
2021-06-28 13:00:00,138.35,138.79,138.35,138.79,71018.0,130.6893,131.105,130.6893,131.105,71018.0
2021-06-28 13:30:00,138.78,139.29,138.76,139.29,36959.0,131.0955,131.5773,131.0766,131.5773,36959.0
2021-06-28 14:00:00,139.28,139.36,139.03,139.19,85893.0,131.5678,131.6434,131.3317,131.4828,85893.0
2021-06-28 14:30:00,139.15,139.32,138.98,138.98,45056.0,131.445,131.6056,131.2844,131.2844,45056.0
2021-06-28 15:00:00,139.02,139.09,138.85,138.88,55282.0,131.3222,131.3883,131.1616,131.19,55282.0
2021-06-28 15:30:00,138.91,139.06,138.85,138.92,189960.0,131.2183,131.36,131.1616,131.2278,189960.0
2021-06-29 09:30:00,139.34,140.31,139.34,140.18,152458.0,131.6245,132.5408,131.6245,132.418,152458.0
2021-06-29 10:00:00,140.18,140.63,140.05,140.57,50836.0,132.418,132.8431,132.2952,132.7864,50836.0
2021-06-29 10:30:00,140.58,141.03,140.58,140.87,52944.0,132.7958,133.2209,132.7958,133.0698,52944.0
2021-06-29 11:00:00,140.84,141.4,140.67,141.33,100655.0,133.0414,133.5704,132.8809,133.5043,100655.0
2021-06-29 11:30:00,141.31,141.41,141.02,141.2,97736.0,133.4854,133.5799,133.2115,133.3815,97736.0
2021-06-29 12:00:00,141.21,141.23,140.77,140.84,53000.0,133.391,133.4099,132.9753,133.0414,53000.0
2021-06-29 12:30:00,140.82,140.86,140.55,140.71,33117.0,133.0226,133.0603,132.7675,132.9186,33117.0
2021-06-29 13:00:00,140.73,140.93,140.63,140.78,23166.0,132.9375,133.1265,132.8431,132.9848,23166.0
2021-06-29 13:30:00,140.76,140.79,140.43,140.74,78900.0,132.9659,132.9942,132.6541,132.947,78900.0
2021-06-29 14:00:00,140.75,140.89,140.7,140.77,26385.0,132.9564,133.0887,132.9092,132.9753,26385.0
2021-06-29 14:30:00,140.78,140.96,140.76,140.93,31060.0,132.9848,133.1548,132.9659,133.1265,31060.0
2021-06-29 15:00:00,140.91,141.09,140.86,141.07,42202.0,133.1076,133.2776,133.0603,133.2587,42202.0
2021-06-29 15:30:00,141.06,141.12,140.9,140.93,202780.0,133.2493,133.3059,133.0981,133.1265,202780.0
2021-06-30 09:30:00,140.52,141.39,140.38,140.9,115535.0,132.7392,133.561,132.6069,133.0981,115535.0
2021-06-30 10:00:00,140.89,140.9,140.39,140.56,27552.0,133.0887,133.0981,132.6164,132.7769,27552.0
2021-06-30 10:30:00,140.57,140.75,140.54,140.73,27660.0,132.7864,132.9564,132.7581,132.9375,27660.0
2021-06-30 11:00:00,140.79,140.94,140.64,140.88,23892.0,132.9942,133.1359,132.8525,133.0792,23892.0
2021-06-30 11:30:00,140.87,141.03,140.79,140.93,64919.0,133.0698,133.2209,132.9942,133.1265,64919.0
2021-06-30 12:00:00,140.91,141.06,140.84,141.01,99261.0,133.1076,133.2493,133.0414,133.202,99261.0
2021-06-30 12:30:00,141.02,141.12,140.75,141.03,126112.0,133.2115,133.3059,132.9564,133.2209,126112.0
2021-06-30 13:00:00,141.04,141.05,140.27,140.3,152432.0,133.2304,133.2398,132.503,132.5313,152432.0
2021-06-30 13:30:00,140.33,140.42,140.16,140.4,76862.0,132.5597,132.6447,132.3991,132.6258,76862.0
2021-06-30 14:00:00,140.37,141.0,140.34,140.85,87865.0,132.5975,133.1926,132.5691,133.0509,87865.0
2021-06-30 14:30:00,140.83,140.86,140.3,140.39,111079.0,133.032,133.0603,132.5313,132.6164,111079.0
2021-06-30 15:00:00,140.38,140.66,140.31,140.57,26493.0,132.6069,132.8714,132.5408,132.7864,26493.0
2021-06-30 15:30:00,140.55,140.96,140.54,140.69,168287.0,132.7675,133.1548,132.7581,132.8998,168287.0
2021-07-01 09:30:00,141.15,141.87,140.97,141.62,98452.0,133.3343,134.0144,133.1642,133.7783,98452.0
2021-07-01 10:00:00,141.62,141.62,140.89,141.02,58039.0,133.7783,133.7783,133.0887,133.2115,58039.0
2021-07-01 10:30:00,141.02,141.39,141.01,141.38,88144.0,133.2115,133.561,133.202,133.5515,88144.0
2021-07-01 11:00:00,141.39,141.87,141.39,141.87,31098.0,133.561,134.0144,133.561,134.0144,31098.0
2021-07-01 11:30:00,141.9,142.16,141.87,142.14,66761.0,134.0428,134.2884,134.0144,134.2695,66761.0
2021-07-01 12:00:00,142.13,142.29,141.85,141.86,39879.0,134.26,134.4112,133.9955,134.005,39879.0
2021-07-01 12:30:00,141.88,142.08,141.81,142.01,31484.0,134.0239,134.2128,133.9577,134.1467,31484.0
2021-07-01 13:00:00,142.02,142.28,142.01,142.26,31600.0,134.1561,134.4017,134.1467,134.3828,31600.0
2021-07-01 13:30:00,142.28,142.77,142.22,142.71,71572.0,134.4017,134.8646,134.345,134.8079,71572.0
2021-07-01 14:00:00,142.71,142.73,142.39,142.46,43428.0,134.8079,134.8268,134.5056,134.5717,43428.0
2021-07-01 14:30:00,142.47,142.57,142.41,142.57,38981.0,134.5812,134.6757,134.5245,134.6757,38981.0
2021-07-01 15:00:00,142.58,142.65,142.46,142.5,52634.0,134.6851,134.7512,134.5717,134.6095,52634.0
2021-07-01 15:30:00,142.5,142.61,142.21,142.37,180293.0,134.6095,134.7134,134.3356,134.4867,180293.0
2021-07-02 09:30:00,142.44,142.84,142.14,142.59,59556.0,134.5529,134.9307,134.2695,134.6945,59556.0
2021-07-02 10:00:00,142.53,142.58,142.21,142.25,35733.0,134.6379,134.6851,134.3356,134.3734,35733.0
2021-07-02 10:30:00,142.23,142.49,142.18,142.47,26202.0,134.3545,134.6001,134.3072,134.5812,26202.0
2021-07-02 11:00:00,142.47,142.55,142.33,142.54,32653.0,134.5812,134.6568,134.4489,134.6473,32653.0
2021-07-02 11:30:00,142.53,142.67,142.4,142.65,26578.0,134.6379,134.7701,134.5151,134.7512,26578.0
2021-07-02 12:00:00,142.64,142.79,142.57,142.66,25065.0,134.7418,134.8835,134.6757,134.7607,25065.0
2021-07-02 12:30:00,142.63,142.91,142.61,142.84,20179.0,134.7323,134.9968,134.7134,134.9307,20179.0
2021-07-02 13:00:00,142.84,142.94,142.36,142.37,328279.0,134.9307,135.0252,134.4773,134.4867,328279.0
2021-07-02 13:30:00,142.35,142.51,142.2,142.51,24103.0,134.4678,134.619,134.3261,134.619,24103.0
2021-07-02 14:00:00,142.53,142.61,142.44,142.5,27856.0,134.6379,134.7134,134.5529,134.6095,27856.0
2021-07-02 14:30:00,142.49,142.52,142.34,142.4,39425.0,134.6001,134.6284,134.4584,134.5151,39425.0
2021-07-02 15:00:00,142.39,142.52,142.37,142.46,38592.0,134.5056,134.6284,134.4867,134.5717,38592.0
2021-07-02 15:30:00,142.47,142.55,142.29,142.32,322212.0,134.5812,134.6568,134.4112,134.4395,322212.0
2021-07-06 09:30:00,142.33,142.4,141.62,142.02,66513.0,134.4489,134.5151,133.7783,134.1561,66513.0
2021-07-06 10:00:00,142.02,142.04,141.6,141.9,45872.0,134.1561,134.175,133.7594,134.0428,45872.0
2021-07-06 10:30:00,141.89,142.03,141.66,141.91,61900.0,134.0333,134.1656,133.816,134.0522,61900.0
2021-07-06 11:00:00,141.89,141.91,141.5,141.71,63725.0,134.0333,134.0522,133.6649,133.8633,63725.0
2021-07-06 11:30:00,141.75,142.3,141.74,142.26,78191.0,133.9011,134.4206,133.8916,134.3828,78191.0
2021-07-06 12:00:00,142.26,142.26,141.93,142.05,266255.0,134.3828,134.3828,134.0711,134.1844,266255.0
2021-07-06 12:30:00,142.04,142.23,141.85,142.21,52487.0,134.175,134.3545,133.9955,134.3356,52487.0
2021-07-06 13:00:00,142.22,142.45,142.11,142.11,49257.0,134.345,134.5623,134.2411,134.2411,49257.0
2021-07-06 13:30:00,142.12,142.24,142.0,142.19,48949.0,134.2506,134.3639,134.1372,134.3167,48949.0
2021-07-06 14:00:00,142.2,142.42,142.15,142.42,78761.0,134.3261,134.534,134.2789,134.534,78761.0
2021-07-06 14:30:00,142.41,142.46,142.14,142.23,236208.0,134.5245,134.5717,134.2695,134.3545,236208.0
2021-07-06 15:00:00,142.25,142.54,142.19,142.51,186700.0,134.3734,134.6473,134.3167,134.619,186700.0
2021-07-06 15:30:00,142.49,142.78,142.4,142.51,373330.0,134.6001,134.874,134.5151,134.619,373330.0
2021-07-07 09:30:00,142.22,142.72,142.06,142.21,74116.0,134.345,134.8173,134.1939,134.3356,74116.0
2021-07-07 10:00:00,142.23,142.35,142.08,142.08,59676.0,134.3545,134.4678,134.2128,134.2128,59676.0
2021-07-07 10:30:00,142.1,142.26,141.83,142.21,142240.0,134.2317,134.3828,133.9766,134.3356,142240.0
2021-07-07 11:00:00,142.19,142.48,142.1,142.42,66730.0,134.3167,134.5906,134.2317,134.534,66730.0
2021-07-07 11:30:00,142.42,142.59,142.01,142.01,44146.0,134.534,134.6945,134.1467,134.1467,44146.0
2021-07-07 12:00:00,142.03,142.62,142.03,142.56,33096.0,134.1656,134.7229,134.1656,134.6662,33096.0
2021-07-07 12:30:00,142.57,142.69,142.52,142.68,26147.0,134.6757,134.789,134.6284,134.7796,26147.0
2021-07-07 13:00:00,142.66,142.77,142.64,142.76,27101.0,134.7607,134.8646,134.7418,134.8551,27101.0
2021-07-07 13:30:00,142.77,142.91,142.63,142.66,40630.0,134.8646,134.9968,134.7323,134.7607,40630.0
2021-07-07 14:00:00,142.67,142.89,142.65,142.75,41352.0,134.7701,134.9779,134.7512,134.8457,41352.0
2021-07-07 14:30:00,142.75,142.82,142.66,142.72,47006.0,134.8457,134.9118,134.7607,134.8173,47006.0
2021-07-07 15:00:00,142.72,142.78,142.63,142.71,63401.0,134.8173,134.874,134.7323,134.8079,63401.0
2021-07-07 15:30:00,142.69,142.73,142.47,142.56,193026.0,134.789,134.8268,134.5812,134.6662,193026.0
2021-07-08 09:30:00,141.28,142.0,140.75,141.9,120845.0,133.4571,134.1372,132.9564,134.0428,120845.0
2021-07-08 10:00:00,141.86,141.86,140.57,141.1,223559.0,134.005,134.005,132.7864,133.287,223559.0
2021-07-08 10:30:00,141.15,141.5,140.96,141.43,60589.0,133.3343,133.6649,133.1548,133.5988,60589.0
2021-07-08 11:00:00,141.47,141.5,141.07,141.43,82667.0,133.6366,133.6649,133.2587,133.5988,82667.0
2021-07-08 11:30:00,141.45,142.14,141.38,141.91,41200.0,133.6177,134.2695,133.5515,134.0522,41200.0
2021-07-08 12:00:00,141.93,142.05,141.79,141.84,56394.0,134.0711,134.1844,133.9388,133.9861,56394.0
2021-07-08 12:30:00,141.83,141.94,141.76,141.79,47684.0,133.9766,134.0805,133.9105,133.9388,47684.0
2021-07-08 13:00:00,141.79,141.8,141.33,141.51,31024.0,133.9388,133.9483,133.5043,133.6743,31024.0
2021-07-08 13:30:00,141.46,141.52,141.22,141.22,31578.0,133.6271,133.6838,133.4004,133.4004,31578.0
2021-07-08 14:00:00,141.23,141.42,141.14,141.15,41273.0,133.4099,133.5893,133.3248,133.3343,41273.0
2021-07-08 14:30:00,141.1,141.42,141.04,141.33,64306.0,133.287,133.5893,133.2304,133.5043,64306.0
2021-07-08 15:00:00,141.35,141.65,141.35,141.6,54946.0,133.5232,133.8066,133.5232,133.7594,54946.0
2021-07-08 15:30:00,141.61,141.71,141.29,141.51,449273.0,133.7688,133.8633,133.4665,133.6743,449273.0
2021-07-09 09:30:00,142.34,142.61,141.95,142.32,99387.0,134.4584,134.7134,134.09,134.4395,99387.0
2021-07-09 10:00:00,142.28,142.71,142.22,142.37,69061.0,134.4017,134.8079,134.345,134.4867,69061.0
2021-07-09 10:30:00,142.38,142.43,141.85,142.09,76709.0,134.4962,134.5434,133.9955,134.2222,76709.0
2021-07-09 11:00:00,142.1,142.44,142.1,142.4,89379.0,134.2317,134.5529,134.2317,134.5151,89379.0
2021-07-09 11:30:00,142.4,142.58,142.23,142.25,29269.0,134.5151,134.6851,134.3545,134.3734,29269.0
2021-07-09 12:00:00,142.27,142.37,141.97,141.98,86233.0,134.3923,134.4867,134.1089,134.1183,86233.0
2021-07-09 12:30:00,141.99,142.14,141.92,142.07,60935.0,134.1278,134.2695,134.0616,134.2033,60935.0
2021-07-09 13:00:00,142.09,142.2,142.0,142.17,31295.0,134.2222,134.3261,134.1372,134.2978,31295.0
2021-07-09 13:30:00,142.14,142.25,142.07,142.24,24073.0,134.2695,134.3734,134.2033,134.3639,24073.0
2021-07-09 14:00:00,142.23,142.38,142.23,142.3,38455.0,134.3545,134.4962,134.3545,134.4206,38455.0
2021-07-09 14:30:00,142.31,142.64,142.26,142.64,27766.0,134.43,134.7418,134.3828,134.7418,27766.0
2021-07-09 15:00:00,142.62,142.76,142.57,142.69,208618.0,134.7229,134.8551,134.6757,134.789,208618.0
2021-07-09 15:30:00,142.67,142.79,142.44,142.59,222370.0,134.7701,134.8835,134.5529,134.6945,222370.0
2021-07-12 09:30:00,142.57,142.74,142.09,142.21,109792.0,134.6757,134.8362,134.2222,134.3356,109792.0
2021-07-12 10:00:00,142.23,142.7,142.23,142.34,104700.0,134.3545,134.7985,134.3545,134.4584,104700.0
2021-07-12 10:30:00,142.35,142.68,142.17,142.17,50972.0,134.4678,134.7796,134.2978,134.2978,50972.0
2021-07-12 11:00:00,142.22,142.33,142.05,142.14,56730.0,134.345,134.4489,134.1844,134.2695,56730.0
2021-07-12 11:30:00,142.13,142.17,141.75,142.05,48601.0,134.26,134.2978,133.9011,134.1844,48601.0
2021-07-12 12:00:00,142.08,142.19,141.93,141.95,31685.0,134.2128,134.3167,134.0711,134.09,31685.0
2021-07-12 12:30:00,141.95,142.01,141.85,141.93,27965.0,134.09,134.1467,133.9955,134.0711,27965.0
2021-07-12 13:00:00,141.94,141.95,141.71,141.83,38910.0,134.0805,134.09,133.8633,133.9766,38910.0
2021-07-12 13:30:00,141.83,141.9,141.49,141.53,44679.0,133.9766,134.0428,133.6555,133.6932,44679.0
2021-07-12 14:00:00,141.52,141.73,141.47,141.73,28510.0,133.6838,133.8822,133.6366,133.8822,28510.0
2021-07-12 14:30:00,141.72,141.76,141.64,141.64,28240.0,133.8727,133.9105,133.7971,133.7971,28240.0
2021-07-12 15:00:00,141.64,141.86,141.59,141.85,42499.0,133.7971,134.005,133.7499,133.9955,42499.0
2021-07-12 15:30:00,141.84,141.9,141.64,141.85,194246.0,133.9861,134.0428,133.7971,133.9955,194246.0
2021-07-13 09:30:00,142.02,142.24,141.47,141.59,61011.0,134.1561,134.3639,133.6366,133.7499,61011.0
2021-07-13 10:00:00,141.58,141.86,141.49,141.81,79152.0,133.7405,134.005,133.6555,133.9577,79152.0
2021-07-13 10:30:00,141.82,142.1,141.72,141.93,83310.0,133.9672,134.2317,133.8727,134.0711,83310.0
2021-07-13 11:00:00,141.98,142.22,141.88,142.08,54132.0,134.1183,134.345,134.0239,134.2128,54132.0
2021-07-13 11:30:00,142.07,142.25,141.98,142.09,29772.0,134.2033,134.3734,134.1183,134.2222,29772.0
2021-07-13 12:00:00,142.06,142.13,141.88,141.95,21761.0,134.1939,134.26,134.0239,134.09,21761.0
2021-07-13 12:30:00,141.94,141.95,141.74,141.91,23800.0,134.0805,134.09,133.8916,134.0522,23800.0
2021-07-13 13:00:00,141.92,141.96,141.52,141.57,70710.0,134.0616,134.0994,133.6838,133.731,70710.0
2021-07-13 13:30:00,141.57,141.76,141.44,141.67,79817.0,133.731,133.9105,133.6082,133.8255,79817.0
2021-07-13 14:00:00,141.67,141.79,141.53,141.54,43035.0,133.8255,133.9388,133.6932,133.7027,43035.0
2021-07-13 14:30:00,141.54,141.54,141.22,141.35,48184.0,133.7027,133.7027,133.4004,133.5232,48184.0
2021-07-13 15:00:00,141.35,141.38,141.11,141.17,31147.0,133.5232,133.5515,133.2965,133.3532,31147.0
2021-07-13 15:30:00,141.17,141.48,140.93,141.06,175068.0,133.3532,133.646,133.1265,133.2493,175068.0
2021-07-14 09:30:00,140.68,141.1,140.39,140.41,88463.0,132.8903,133.287,132.6164,132.6353,88463.0
2021-07-14 10:00:00,140.43,140.45,139.92,140.41,53630.0,132.6541,132.673,132.1724,132.6353,53630.0
2021-07-14 10:30:00,140.41,141.03,140.39,140.91,70635.0,132.6353,133.2209,132.6164,133.1076,70635.0
2021-07-14 11:00:00,140.93,141.08,140.7,140.71,68703.0,133.1265,133.2682,132.9092,132.9186,68703.0
2021-07-14 11:30:00,140.7,141.1,140.66,140.84,135323.0,132.9092,133.287,132.8714,133.0414,135323.0
2021-07-14 12:00:00,140.84,141.19,140.84,141.05,43211.0,133.0414,133.3721,133.0414,133.2398,43211.0
2021-07-14 12:30:00,141.04,141.15,140.83,140.85,23402.0,133.2304,133.3343,133.032,133.0509,23402.0
2021-07-14 13:00:00,140.84,140.85,140.66,140.76,35575.0,133.0414,133.0509,132.8714,132.9659,35575.0
2021-07-14 13:30:00,140.75,141.06,140.75,140.98,27509.0,132.9564,133.2493,132.9564,133.1737,27509.0
2021-07-14 14:00:00,140.98,141.17,140.94,141.17,39606.0,133.1737,133.3532,133.1359,133.3532,39606.0
2021-07-14 14:30:00,141.2,141.23,140.92,140.95,32693.0,133.3815,133.4099,133.117,133.1454,32693.0
2021-07-14 15:00:00,140.95,141.1,140.85,140.86,48816.0,133.1454,133.287,133.0509,133.0603,48816.0
2021-07-14 15:30:00,140.84,141.01,140.73,141.0,157381.0,133.0414,133.202,132.9375,133.1926,157381.0
2021-07-15 09:30:00,140.31,141.41,140.31,140.54,221608.0,132.5408,133.5799,132.5408,132.7581,221608.0
2021-07-15 10:00:00,140.56,141.06,140.32,140.9,107164.0,132.7769,133.2493,132.5502,133.0981,107164.0
2021-07-15 10:30:00,140.91,141.31,140.91,141.22,61772.0,133.1076,133.4854,133.1076,133.4004,61772.0
2021-07-15 11:00:00,141.2,141.35,141.17,141.33,66126.0,133.3815,133.5232,133.3532,133.5043,66126.0
2021-07-15 11:30:00,141.35,141.6,141.35,141.55,33536.0,133.5232,133.7594,133.5232,133.7121,33536.0
2021-07-15 12:00:00,141.55,141.6,141.34,141.34,32769.0,133.7121,133.7594,133.5138,133.5138,32769.0
2021-07-15 12:30:00,141.35,141.5,141.31,141.31,30087.0,133.5232,133.6649,133.4854,133.4854,30087.0
2021-07-15 13:00:00,141.31,141.31,140.95,141.08,39579.0,133.4854,133.4854,133.1454,133.2682,39579.0
2021-07-15 13:30:00,141.07,141.12,140.64,140.69,64155.0,133.2587,133.3059,132.8525,132.8998,64155.0
2021-07-15 14:00:00,140.67,141.09,140.66,141.05,45160.0,132.8809,133.2776,132.8714,133.2398,45160.0
2021-07-15 14:30:00,141.04,141.11,140.85,140.99,43949.0,133.2304,133.2965,133.0509,133.1831,43949.0
2021-07-15 15:00:00,140.99,141.14,140.94,141.13,71235.0,133.1831,133.3248,133.1359,133.3154,71235.0
2021-07-15 15:30:00,141.13,141.16,140.89,141.06,230162.0,133.3154,133.3437,133.0887,133.2493,230162.0
2021-07-16 09:30:00,141.17,141.23,140.52,141.05,118182.0,133.3532,133.4099,132.7392,133.2398,118182.0
2021-07-16 10:00:00,141.09,141.3,140.36,140.6,34380.0,133.2776,133.476,132.588,132.8147,34380.0
2021-07-16 10:30:00,140.55,140.98,140.47,140.93,171712.0,132.7675,133.1737,132.6919,133.1265,171712.0
2021-07-16 11:00:00,140.95,141.5,140.94,141.37,33554.0,133.1454,133.6649,133.1359,133.5421,33554.0
2021-07-16 11:30:00,141.37,141.55,141.26,141.54,26662.0,133.5421,133.7121,133.4382,133.7027,26662.0
2021-07-16 12:00:00,141.51,141.82,141.51,141.77,35091.0,133.6743,133.9672,133.6743,133.9199,35091.0
2021-07-16 12:30:00,141.78,141.84,141.65,141.74,28338.0,133.9294,133.9861,133.8066,133.8916,28338.0
2021-07-16 13:00:00,141.72,141.73,141.42,141.42,25688.0,133.8727,133.8822,133.5893,133.5893,25688.0
2021-07-16 13:30:00,141.41,141.54,141.28,141.52,44504.0,133.5799,133.7027,133.4571,133.6838,44504.0
2021-07-16 14:00:00,141.48,141.67,141.28,141.32,300079.0,133.646,133.8255,133.4571,133.4949,300079.0
2021-07-16 14:30:00,141.33,141.37,141.13,141.27,64725.0,133.5043,133.5421,133.3154,133.4476,64725.0
2021-07-16 15:00:00,141.26,141.31,141.09,141.27,46877.0,133.4382,133.4854,133.2776,133.4476,46877.0
2021-07-16 15:30:00,141.27,141.32,140.95,141.32,154561.0,133.4476,133.4949,133.1454,133.4949,154561.0
2021-07-19 09:30:00,140.22,140.61,139.45,139.72,77087.0,132.4558,132.8242,131.7284,131.9835,77087.0
2021-07-19 10:00:00,139.67,139.78,138.64,138.94,181349.0,131.9362,132.0401,130.9633,131.2467,181349.0
2021-07-19 10:30:00,138.93,139.26,138.87,138.93,50435.0,131.2372,131.5489,131.1805,131.2372,50435.0
2021-07-19 11:00:00,138.94,139.16,138.8,138.83,49216.0,131.2467,131.4545,131.1144,131.1427,49216.0
2021-07-19 11:30:00,138.85,139.14,138.67,139.1,39740.0,131.1616,131.4356,130.9916,131.3978,39740.0
2021-07-19 12:00:00,139.1,139.11,138.35,138.35,38083.0,131.3978,131.4072,130.6893,130.6893,38083.0
2021-07-19 12:30:00,138.34,138.38,138.04,138.33,30483.0,130.6799,130.7177,130.3965,130.6704,30483.0
2021-07-19 13:00:00,138.31,138.57,138.22,138.22,45896.0,130.6515,130.8971,130.5665,130.5665,45896.0
2021-07-19 13:30:00,138.19,138.22,138.01,138.03,31757.0,130.5382,130.5665,130.3681,130.387,31757.0
2021-07-19 14:00:00,138.1,138.38,138.06,138.31,27701.0,130.4532,130.7177,130.4154,130.6515,27701.0
2021-07-19 14:30:00,138.33,138.33,137.85,138.05,45049.0,130.6704,130.6704,130.217,130.4059,45049.0
2021-07-19 15:00:00,138.03,138.43,138.02,138.3,52762.0,130.387,130.7649,130.3776,130.6421,52762.0
2021-07-19 15:30:00,138.3,139.11,138.24,139.04,220361.0,130.6421,131.4072,130.5854,131.3411,220361.0
2021-07-20 09:30:00,139.58,140.71,139.12,140.58,74398.0,131.8512,132.9186,131.4167,132.7958,74398.0
2021-07-20 10:00:00,140.62,141.0,140.29,140.75,150847.0,132.8336,133.1926,132.5219,132.9564,150847.0
2021-07-20 10:30:00,140.73,141.48,140.71,141.48,59914.0,132.9375,133.646,132.9186,133.646,59914.0
2021-07-20 11:00:00,141.51,141.77,141.38,141.47,55984.0,133.6743,133.9199,133.5515,133.6366,55984.0
2021-07-20 11:30:00,141.46,141.82,141.46,141.82,61641.0,133.6271,133.9672,133.6271,133.9672,61641.0
2021-07-20 12:00:00,141.84,142.11,141.73,142.01,188485.0,133.9861,134.2411,133.8822,134.1467,188485.0
2021-07-20 12:30:00,142.01,142.27,141.96,142.15,46842.0,134.1467,134.3923,134.0994,134.2789,46842.0
2021-07-20 13:00:00,142.15,142.22,141.78,141.88,34750.0,134.2789,134.345,133.9294,134.0239,34750.0
2021-07-20 13:30:00,141.88,141.94,141.67,141.71,34538.0,134.0239,134.0805,133.8255,133.8633,34538.0
2021-07-20 14:00:00,141.73,141.92,141.6,141.68,64606.0,133.8822,134.0616,133.7594,133.8349,64606.0
2021-07-20 14:30:00,141.7,141.79,141.64,141.65,46392.0,133.8538,133.9388,133.7971,133.8066,46392.0
2021-07-20 15:00:00,141.67,142.02,141.67,141.79,47951.0,133.8255,134.1561,133.8255,133.9388,47951.0
2021-07-20 15:30:00,141.79,141.85,141.57,141.7,154470.0,133.9388,133.9955,133.731,133.8538,154470.0
2021-07-21 09:30:00,141.26,142.86,140.41,142.68,115806.0,133.4382,134.9496,132.6353,134.7796,115806.0
2021-07-21 10:00:00,142.67,142.95,142.59,142.9,135312.0,134.7701,135.0346,134.6945,134.9874,135312.0
2021-07-21 10:30:00,142.9,143.5,142.8,143.1,126924.0,134.9874,135.5542,134.8929,135.1763,126924.0
2021-07-21 11:00:00,143.06,143.11,142.86,143.03,58204.0,135.1385,135.1858,134.9496,135.1102,58204.0
2021-07-21 11:30:00,143.03,144.09,142.95,143.39,125035.0,135.1102,136.1115,135.0346,135.4502,125035.0
2021-07-21 12:00:00,143.36,143.41,142.97,143.09,36585.0,135.4219,135.4691,135.0535,135.1669,36585.0
2021-07-21 12:30:00,143.11,143.33,143.03,143.19,23241.0,135.1858,135.3936,135.1102,135.2613,23241.0
2021-07-21 13:00:00,143.19,143.7,143.18,143.53,99671.0,135.2613,135.7431,135.2519,135.5825,99671.0
2021-07-21 13:30:00,143.53,143.61,143.25,143.42,64641.0,135.5825,135.6581,135.318,135.4786,64641.0
2021-07-21 14:00:00,143.44,143.44,142.96,142.98,75925.0,135.4975,135.4975,135.0441,135.0629,75925.0
2021-07-21 14:30:00,143.0,143.34,142.98,143.24,72858.0,135.0818,135.403,135.0629,135.3086,72858.0
2021-07-21 15:00:00,143.23,143.23,142.9,143.03,305114.0,135.2991,135.2991,134.9874,135.1102,305114.0
2021-07-21 15:30:00,143.01,143.02,142.28,142.29,483559.0,135.0913,135.1007,134.4017,134.4112,483559.0
2021-07-22 09:30:00,143.44,146.17,143.04,145.65,476723.0,135.4975,138.0763,135.1196,137.5851,476723.0
2021-07-22 10:00:00,145.63,146.1,145.13,145.3,182961.0,137.5662,138.0102,137.0939,137.2545,182961.0
2021-07-22 10:30:00,145.25,145.99,145.13,145.89,120766.0,137.2073,137.9063,137.0939,137.8118,120766.0
2021-07-22 11:00:00,145.89,146.2,145.47,145.7,78591.0,137.8118,138.1047,137.4151,137.6323,78591.0
2021-07-22 11:30:00,145.7,145.98,145.23,145.6,76753.0,137.6323,137.8968,137.1884,137.5379,76753.0
2021-07-22 12:00:00,145.68,146.35,145.68,146.32,136113.0,137.6134,138.2463,137.6134,138.218,136113.0
2021-07-22 12:30:00,146.34,146.49,146.05,146.32,131649.0,138.2369,138.3786,137.963,138.218,131649.0
2021-07-22 13:00:00,146.32,146.65,145.7,145.97,133910.0,138.218,138.5297,137.6323,137.8874,133910.0
2021-07-22 13:30:00,145.98,146.55,145.86,146.29,104869.0,137.8968,138.4353,137.7835,138.1897,104869.0
2021-07-22 14:00:00,146.29,146.63,146.2,146.34,116061.0,138.1897,138.5108,138.1047,138.2369,116061.0
2021-07-22 14:30:00,146.3,146.35,146.01,146.06,103673.0,138.1991,138.2463,137.9252,137.9724,103673.0
2021-07-22 15:00:00,146.09,146.26,145.92,145.94,96617.0,138.0007,138.1613,137.8402,137.859,96617.0
2021-07-22 15:30:00,145.95,146.18,145.84,145.92,253503.0,137.8685,138.0858,137.7646,137.8402,253503.0
2021-07-23 09:30:00,146.65,147.32,146.36,146.5,147798.0,138.5297,139.1626,138.2558,138.388,147798.0
2021-07-23 10:00:00,146.52,147.03,146.42,146.77,78717.0,138.4069,138.8887,138.3125,138.6431,78717.0
2021-07-23 10:30:00,146.76,147.14,146.65,146.88,57203.0,138.6336,138.9926,138.5297,138.747,57203.0
2021-07-23 11:00:00,146.94,147.08,146.75,146.84,54328.0,138.8037,138.9359,138.6242,138.7092,54328.0
2021-07-23 11:30:00,146.83,147.05,146.42,146.45,78352.0,138.6998,138.9076,138.3125,138.3408,78352.0
2021-07-23 12:00:00,146.47,147.0,146.45,146.88,64599.0,138.3597,138.8604,138.3408,138.747,64599.0
2021-07-23 12:30:00,146.92,147.37,146.92,147.36,54175.0,138.7848,139.2099,138.7848,139.2004,54175.0
2021-07-23 13:00:00,147.36,147.71,147.33,147.57,57347.0,139.2004,139.531,139.1721,139.3988,57347.0
2021-07-23 13:30:00,147.54,147.78,147.44,147.72,44063.0,139.3705,139.5972,139.276,139.5405,44063.0
2021-07-23 14:00:00,147.74,147.8,147.33,147.45,66025.0,139.5594,139.6161,139.1721,139.2854,66025.0
2021-07-23 14:30:00,147.44,147.45,146.98,147.25,80552.0,139.276,139.2854,138.8415,139.0965,80552.0
2021-07-23 15:00:00,147.28,147.4,147.12,147.31,60929.0,139.1249,139.2382,138.9737,139.1532,60929.0
2021-07-23 15:30:00,147.33,147.78,147.26,147.45,265561.0,139.1721,139.5972,139.106,139.2854,265561.0
2021-07-26 09:30:00,147.41,149.3,146.28,146.39,457325.0,139.2477,141.033,138.1802,138.2841,457325.0
2021-07-26 10:00:00,146.39,147.04,145.95,146.58,279194.0,138.2841,138.8981,137.8685,138.4636,279194.0
2021-07-26 10:30:00,146.55,146.69,146.19,146.64,150866.0,138.4353,138.5675,138.0952,138.5203,150866.0
2021-07-26 11:00:00,146.62,147.89,146.49,147.65,178811.0,138.5014,139.7011,138.3786,139.4744,178811.0
2021-07-26 11:30:00,147.64,147.66,146.93,147.37,134532.0,139.4649,139.4838,138.7942,139.2099,134532.0
2021-07-26 12:00:00,147.34,147.98,147.29,147.62,141517.0,139.1815,139.7861,139.1343,139.446,141517.0
2021-07-26 12:30:00,147.64,147.89,147.44,147.59,131909.0,139.4649,139.7011,139.276,139.4177,131909.0
2021-07-26 13:00:00,147.58,147.85,147.51,147.51,121802.0,139.4082,139.6633,139.3421,139.3421,121802.0
2021-07-26 13:30:00,147.52,147.75,147.26,147.73,89538.0,139.3516,139.5688,139.106,139.5499,89538.0
2021-07-26 14:00:00,147.73,147.82,147.2,147.31,92641.0,139.5499,139.635,139.0493,139.1532,92641.0
2021-07-26 14:30:00,147.34,147.48,147.1,147.17,116432.0,139.1815,139.3138,138.9548,139.0209,116432.0
2021-07-26 15:00:00,147.17,147.35,146.73,147.31,276929.0,139.0209,139.191,138.6053,139.1532,276929.0
2021-07-26 15:30:00,147.31,147.71,147.09,147.61,531989.0,139.1532,139.531,138.9454,139.4366,531989.0
2021-07-27 09:30:00,146.78,147.46,146.45,147.15,227368.0,138.6525,139.2949,138.3408,139.002,227368.0
2021-07-27 10:00:00,147.19,147.54,145.9,146.02,255197.0,139.0398,139.3705,137.8213,137.9346,255197.0
2021-07-27 10:30:00,146.02,146.02,145.27,146.0,276802.0,137.9346,137.9346,137.2261,137.9157,276802.0
2021-07-27 11:00:00,145.96,146.4,145.9,146.13,141009.0,137.8779,138.2936,137.8213,138.0385,141009.0
2021-07-27 11:30:00,146.1,146.91,145.94,146.78,89255.0,138.0102,138.7753,137.859,138.6525,89255.0
2021-07-27 12:00:00,146.78,146.94,146.44,146.78,84326.0,138.6525,138.8037,138.3314,138.6525,84326.0
2021-07-27 12:30:00,146.76,146.84,146.49,146.67,50229.0,138.6336,138.7092,138.3786,138.5486,50229.0
2021-07-27 13:00:00,146.68,147.07,146.68,146.83,50834.0,138.5581,138.9265,138.5581,138.6998,50834.0
2021-07-27 13:30:00,146.78,147.03,146.46,146.49,171071.0,138.6525,138.8887,138.3503,138.3786,171071.0
2021-07-27 14:00:00,146.49,146.59,146.18,146.22,174729.0,138.3786,138.4731,138.0858,138.1235,174729.0
2021-07-27 14:30:00,146.19,146.26,145.87,145.93,123931.0,138.0952,138.1613,137.7929,137.8496,123931.0
2021-07-27 15:00:00,145.96,146.01,145.75,145.81,154948.0,137.8779,137.9252,137.6796,137.7362,154948.0
2021-07-27 15:30:00,145.79,146.81,145.71,146.72,532185.0,137.7174,138.6809,137.6418,138.5959,532185.0
2021-07-28 09:30:00,144.74,145.45,143.8,144.25,371017.0,137.2307,137.9039,136.3395,136.7661,371017.0
2021-07-28 10:00:00,144.15,144.97,143.54,144.81,230169.0,136.6713,137.4488,136.093,137.2971,230169.0
2021-07-28 10:30:00,144.81,144.93,144.02,144.67,229587.0,137.2971,137.4108,136.5481,137.1643,229587.0
2021-07-28 11:00:00,144.66,144.7,144.13,144.33,102487.0,137.1548,137.1928,136.6523,136.842,102487.0
2021-07-28 11:30:00,144.33,145.02,144.3,144.75,85187.0,136.842,137.4962,136.8135,137.2402,85187.0
2021-07-28 12:00:00,144.72,144.73,143.79,143.8,143254.0,137.2117,137.2212,136.33,136.3395,143254.0
2021-07-28 12:30:00,143.83,144.43,143.76,144.42,48126.0,136.3679,136.9368,136.3015,136.9273,48126.0
2021-07-28 13:00:00,144.39,144.75,144.22,144.57,61071.0,136.8989,137.2402,136.7377,137.0695,61071.0
2021-07-28 13:30:00,144.59,144.88,144.45,144.46,73795.0,137.0885,137.3634,136.9557,136.9652,73795.0
2021-07-28 14:00:00,144.49,145.38,144.29,145.22,82068.0,136.9937,137.8375,136.804,137.6858,82068.0
2021-07-28 14:30:00,145.19,145.42,145.02,145.27,95837.0,137.6574,137.8754,137.4962,137.7332,95837.0
2021-07-28 15:00:00,145.27,145.31,144.96,145.04,105077.0,137.7332,137.7711,137.4393,137.5151,105077.0
2021-07-28 15:30:00,145.04,145.2,144.71,144.79,247100.0,137.5151,137.6668,137.2023,137.2781,247100.0
2021-07-29 09:30:00,145.82,146.61,145.42,146.52,85270.0,138.2547,139.0037,137.8754,138.9183,85270.0
2021-07-29 10:00:00,146.55,146.93,145.96,146.9,75016.0,138.9468,139.3071,138.3874,139.2786,75016.0
2021-07-29 10:30:00,146.87,146.98,146.59,146.92,48224.0,139.2502,139.3545,138.9847,139.2976,48224.0
2021-07-29 11:00:00,146.92,147.04,146.57,146.71,59108.0,139.2976,139.4114,138.9658,139.0985,59108.0
2021-07-29 11:30:00,146.69,146.71,146.47,146.58,55272.0,139.0795,139.0985,138.8709,138.9752,55272.0
2021-07-29 12:00:00,146.62,146.75,146.38,146.73,43896.0,139.0132,139.1364,138.7856,139.1175,43896.0
2021-07-29 12:30:00,146.75,146.99,146.72,146.76,32404.0,139.1364,139.364,139.108,139.1459,32404.0
2021-07-29 13:00:00,146.75,147.09,146.72,147.02,45506.0,139.1364,139.4588,139.108,139.3924,45506.0
2021-07-29 13:30:00,147.0,147.19,146.8,146.97,50539.0,139.3734,139.5536,139.1838,139.345,50539.0
2021-07-29 14:00:00,147.0,147.11,146.82,147.03,47904.0,139.3734,139.4777,139.2028,139.4019,47904.0
2021-07-29 14:30:00,147.03,147.08,146.79,146.86,63233.0,139.4019,139.4493,139.1743,139.2407,63233.0
2021-07-29 15:00:00,146.91,146.91,146.6,146.72,54839.0,139.2881,139.2881,138.9942,139.108,54839.0
2021-07-29 15:30:00,146.71,147.07,146.62,146.8,219396.0,139.0985,139.4398,139.0132,139.1838,219396.0
2021-07-30 09:30:00,146.67,147.43,146.5,147.27,71033.0,139.0606,139.7811,138.8994,139.6294,71033.0
2021-07-30 10:00:00,147.31,147.64,147.16,147.34,77631.0,139.6674,139.9802,139.5251,139.6958,77631.0
2021-07-30 10:30:00,147.27,147.51,147.14,147.32,63938.0,139.6294,139.857,139.5062,139.6768,63938.0
2021-07-30 11:00:00,147.3,147.96,147.08,147.84,83044.0,139.6579,140.2836,139.4493,140.1699,83044.0
2021-07-30 11:30:00,147.83,147.88,147.53,147.74,97184.0,140.1604,140.2078,139.8759,140.0751,97184.0
2021-07-30 12:00:00,147.71,147.74,147.24,147.32,83237.0,140.0466,140.0751,139.601,139.6768,83237.0
2021-07-30 12:30:00,147.33,147.58,147.25,147.53,79942.0,139.6863,139.9234,139.6105,139.8759,79942.0
2021-07-30 13:00:00,147.51,147.61,147.35,147.5,74524.0,139.857,139.9518,139.7053,139.8475,74524.0
2021-07-30 13:30:00,147.5,147.61,147.37,147.44,88730.0,139.8475,139.9518,139.7242,139.7906,88730.0
2021-07-30 14:00:00,147.45,147.45,147.06,147.11,88753.0,139.8001,139.8001,139.4303,139.4777,88753.0
2021-07-30 14:30:00,147.11,147.47,146.97,147.45,86516.0,139.4777,139.8191,139.345,139.8001,86516.0
2021-07-30 15:00:00,147.46,147.58,147.42,147.51,79017.0,139.8096,139.9234,139.7717,139.857,79017.0
2021-07-30 15:30:00,147.51,147.65,147.1,147.23,312420.0,139.857,139.9897,139.4683,139.5915,312420.0
2021-08-02 09:30:00,148.07,149.13,148.07,148.42,111487.0,140.3879,141.3929,140.3879,140.7198,111487.0
2021-08-02 10:00:00,148.28,148.67,148.13,148.25,57851.0,140.587,140.9568,140.4448,140.5586,57851.0
2021-08-02 10:30:00,148.25,148.79,148.18,148.44,58522.0,140.5586,141.0706,140.4922,140.7387,58522.0
2021-08-02 11:00:00,148.47,148.89,148.46,148.71,39421.0,140.7672,141.1654,140.7577,140.9947,39421.0
2021-08-02 11:30:00,148.71,148.83,148.21,148.27,47415.0,140.9947,141.1085,140.5207,140.5776,47415.0
2021-08-02 12:00:00,148.21,148.21,147.99,148.11,68293.0,140.5207,140.5207,140.3121,140.4259,68293.0
2021-08-02 12:30:00,148.09,148.48,148.07,148.28,61142.0,140.4069,140.7767,140.3879,140.587,61142.0
2021-08-02 13:00:00,148.29,148.52,148.22,148.4,41656.0,140.5965,140.8146,140.5302,140.7008,41656.0
2021-08-02 13:30:00,148.41,148.46,148.23,148.37,54035.0,140.7103,140.7577,140.5396,140.6724,54035.0
2021-08-02 14:00:00,148.36,148.5,148.24,148.29,53408.0,140.6629,140.7956,140.5491,140.5965,53408.0
2021-08-02 14:30:00,148.29,148.3,148.13,148.27,46025.0,140.5965,140.606,140.4448,140.5776,46025.0
2021-08-02 15:00:00,148.23,148.4,148.13,148.4,56409.0,140.5396,140.7008,140.4448,140.7008,56409.0
2021-08-02 15:30:00,148.39,148.52,147.91,147.99,184021.0,140.6913,140.8146,140.2362,140.3121,184021.0
2021-08-03 09:30:00,148.42,148.94,147.58,148.91,103215.0,140.7198,141.2128,139.9234,141.1844,103215.0
2021-08-03 10:00:00,148.94,150.22,148.77,149.82,177297.0,141.2128,142.4264,141.0516,142.0471,177297.0
2021-08-03 10:30:00,149.85,149.96,149.5,149.64,87432.0,142.0756,142.1799,141.7437,141.8765,87432.0
2021-08-03 11:00:00,149.63,149.65,149.11,149.39,50821.0,141.867,141.886,141.374,141.6394,50821.0
2021-08-03 11:30:00,149.41,149.86,149.32,149.78,46834.0,141.6584,142.0851,141.5731,142.0092,46834.0
2021-08-03 12:00:00,149.74,149.93,149.63,149.93,55083.0,141.9713,142.1514,141.867,142.1514,55083.0
2021-08-03 12:30:00,149.93,150.37,149.81,150.13,142977.0,142.1514,142.5686,142.0377,142.3411,142977.0
2021-08-03 13:00:00,150.08,150.66,150.01,150.48,46166.0,142.2937,142.8436,142.2273,142.6729,46166.0
2021-08-03 13:30:00,150.49,150.5,150.05,150.14,75726.0,142.6824,142.6919,142.2652,142.3505,75726.0
2021-08-03 14:00:00,150.13,150.59,150.1,150.52,53483.0,142.3411,142.7772,142.3126,142.7108,53483.0
2021-08-03 14:30:00,150.54,150.62,150.15,150.21,88418.0,142.7298,142.8056,142.36,142.4169,88418.0
2021-08-03 15:00:00,150.24,150.71,150.24,150.5,67029.0,142.4454,142.891,142.4454,142.6919,67029.0
2021-08-03 15:30:00,150.5,150.54,150.19,150.37,203378.0,142.6919,142.7298,142.3979,142.5686,203378.0
2021-08-04 09:30:00,149.78,149.99,149.25,149.6,40940.0,142.0092,142.2083,141.5067,141.8386,40940.0
2021-08-04 10:00:00,149.65,150.39,149.65,150.39,43212.0,141.886,142.5876,141.886,142.5876,43212.0
2021-08-04 10:30:00,150.4,150.7,150.19,150.54,65393.0,142.597,142.8815,142.3979,142.7298,65393.0
2021-08-04 11:00:00,150.56,150.56,149.79,149.79,71976.0,142.7487,142.7487,142.0187,142.0187,71976.0
2021-08-04 11:30:00,149.83,150.0,149.49,149.92,83257.0,142.0566,142.2178,141.7343,142.142,83257.0
2021-08-04 12:00:00,149.91,150.02,149.66,149.72,67661.0,142.1325,142.2368,141.8954,141.9523,67661.0
2021-08-04 12:30:00,149.75,150.0,149.65,149.65,56364.0,141.9808,142.2178,141.886,141.886,56364.0
2021-08-04 13:00:00,149.65,149.7,149.47,149.57,44320.0,141.886,141.9334,141.7153,141.8101,44320.0
2021-08-04 13:30:00,149.57,149.65,149.37,149.55,26037.0,141.8101,141.886,141.6205,141.7911,26037.0
2021-08-04 14:00:00,149.58,149.61,149.41,149.48,39008.0,141.8196,141.848,141.6584,141.7248,39008.0
2021-08-04 14:30:00,149.46,149.51,149.21,149.38,66472.0,141.7058,141.7532,141.4688,141.63,66472.0
2021-08-04 15:00:00,149.39,149.53,149.33,149.41,48461.0,141.6394,141.7722,141.5826,141.6584,48461.0
2021-08-04 15:30:00,149.39,149.39,148.86,148.89,144160.0,141.6394,141.6394,141.1369,141.1654,144160.0
2021-08-05 09:30:00,149.56,150.51,149.43,150.08,78637.0,141.8006,142.7013,141.6774,142.2937,78637.0
2021-08-05 10:00:00,150.1,150.45,149.89,150.09,68808.0,142.3126,142.6445,142.1135,142.3031,68808.0
2021-08-05 10:30:00,150.14,150.78,150.08,150.77,60421.0,142.3505,142.9573,142.2937,142.9479,60421.0
2021-08-05 11:00:00,150.75,150.77,149.97,150.16,54470.0,142.9289,142.9479,142.1894,142.3695,54470.0
2021-08-05 11:30:00,150.16,150.48,150.11,150.38,40721.0,142.3695,142.6729,142.3221,142.5781,40721.0
2021-08-05 12:00:00,150.33,150.39,149.86,149.88,42880.0,142.5307,142.5876,142.0851,142.104,42880.0
2021-08-05 12:30:00,149.87,150.2,149.84,150.11,30590.0,142.0945,142.4074,142.0661,142.3221,30590.0
2021-08-05 13:00:00,150.11,150.33,150.11,150.23,26923.0,142.3221,142.5307,142.3221,142.4359,26923.0
2021-08-05 13:30:00,150.24,150.34,150.14,150.22,38447.0,142.4454,142.5402,142.3505,142.4264,38447.0
2021-08-05 14:00:00,150.23,150.29,150.02,150.17,48502.0,142.4359,142.4928,142.2368,142.379,48502.0
2021-08-05 14:30:00,150.15,150.23,150.04,150.15,39153.0,142.36,142.4359,142.2557,142.36,39153.0
2021-08-05 15:00:00,150.15,150.56,150.14,150.56,69770.0,142.36,142.7487,142.3505,142.7487,69770.0
2021-08-05 15:30:00,150.57,151.03,150.54,150.93,226105.0,142.7582,143.1944,142.7298,143.0996,226105.0
2021-08-06 09:30:00,151.25,151.77,150.79,151.09,49553.0,143.4029,143.896,142.9668,143.2513,49553.0
2021-08-06 10:00:00,151.08,151.28,150.43,150.5,88896.0,143.2418,143.4314,142.6255,142.6919,88896.0
2021-08-06 10:30:00,150.5,150.75,150.07,150.18,79390.0,142.6919,142.9289,142.2842,142.3885,79390.0
2021-08-06 11:00:00,150.19,150.22,149.74,149.83,103382.0,142.3979,142.4264,141.9713,142.0566,103382.0
2021-08-06 11:30:00,149.79,149.83,149.38,149.38,158355.0,142.0187,142.0566,141.63,141.63,158355.0
2021-08-06 12:00:00,149.36,149.54,149.2,149.49,147289.0,141.611,141.7817,141.4593,141.7343,147289.0
2021-08-06 12:30:00,149.43,150.08,149.43,150.05,116872.0,141.6774,142.2937,141.6774,142.2652,116872.0
2021-08-06 13:00:00,150.05,150.05,149.35,149.5,54675.0,142.2652,142.2652,141.6015,141.7437,54675.0
2021-08-06 13:30:00,149.52,149.62,149.43,149.47,90185.0,141.7627,141.8575,141.6774,141.7153,90185.0
2021-08-06 14:00:00,149.44,149.6,149.35,149.43,89750.0,141.6869,141.8386,141.6015,141.6774,89750.0
2021-08-06 14:30:00,149.39,149.53,149.34,149.37,50454.0,141.6394,141.7722,141.592,141.6205,50454.0
2021-08-06 15:00:00,149.34,149.51,149.27,149.48,87909.0,141.592,141.7532,141.5257,141.7248,87909.0
2021-08-06 15:30:00,149.49,150.05,149.48,149.91,217699.0,141.7343,142.2652,141.7248,142.1325,217699.0
2021-08-09 09:30:00,149.99,150.13,149.46,149.56,41054.0,142.2083,142.3411,141.7058,141.8006,41054.0
2021-08-09 10:00:00,149.56,149.74,149.32,149.32,25511.0,141.8006,141.9713,141.5731,141.5731,25511.0
2021-08-09 10:30:00,149.3,149.87,149.18,149.52,48606.0,141.5541,142.0945,141.4403,141.7627,48606.0
2021-08-09 11:00:00,149.5,149.69,149.24,149.27,36952.0,141.7437,141.9239,141.4972,141.5257,36952.0
2021-08-09 11:30:00,149.27,149.83,149.22,149.81,40167.0,141.5257,142.0566,141.4783,142.0377,40167.0
2021-08-09 12:00:00,149.79,150.22,149.74,150.22,38183.0,142.0187,142.4264,141.9713,142.4264,38183.0
2021-08-09 12:30:00,150.18,150.29,150.1,150.23,26817.0,142.3885,142.4928,142.3126,142.4359,26817.0
2021-08-09 13:00:00,150.25,150.38,150.18,150.34,26669.0,142.4548,142.5781,142.3885,142.5402,26669.0
2021-08-09 13:30:00,150.35,150.47,150.25,150.4,20363.0,142.5496,142.6634,142.4548,142.597,20363.0
2021-08-09 14:00:00,150.45,150.73,150.42,150.67,33272.0,142.6445,142.9099,142.616,142.853,33272.0
2021-08-09 14:30:00,150.69,150.71,150.3,150.38,32756.0,142.872,142.891,142.5022,142.5781,32756.0
2021-08-09 15:00:00,150.38,150.57,150.32,150.57,30679.0,142.5781,142.7582,142.5212,142.7582,30679.0
2021-08-09 15:30:00,150.58,150.72,150.5,150.62,99958.0,142.7677,142.9004,142.6919,142.8056,99958.0
2021-08-10 09:30:00,151.01,151.01,150.1,150.53,105101.0,143.1754,143.1754,142.3126,142.7203,105101.0
2021-08-10 10:00:00,150.57,150.7,150.17,150.69,78324.0,142.7582,142.8815,142.379,142.872,78324.0
2021-08-10 10:30:00,150.71,150.74,149.93,149.99,138628.0,142.891,142.9194,142.1514,142.2083,138628.0
2021-08-10 11:00:00,149.98,151.67,149.95,150.52,734084.0,142.1988,143.8012,142.1704,142.7108,734084.0
2021-08-10 11:30:00,150.55,150.92,150.24,150.57,266776.0,142.7393,143.0901,142.4454,142.7582,266776.0
2021-08-10 12:00:00,150.62,150.89,150.46,150.75,58159.0,142.8056,143.0616,142.6539,142.9289,58159.0
2021-08-10 12:30:00,150.68,150.69,150.27,150.36,78366.0,142.8625,142.872,142.4738,142.5591,78366.0
2021-08-10 13:00:00,150.32,150.34,149.66,149.81,56940.0,142.5212,142.5402,141.8954,142.0377,56940.0
2021-08-10 13:30:00,149.83,150.03,149.54,149.81,107202.0,142.0566,142.2462,141.7817,142.0377,107202.0
2021-08-10 14:00:00,149.81,150.15,149.7,150.13,68511.0,142.0377,142.36,141.9334,142.3411,68511.0
2021-08-10 14:30:00,150.12,150.3,149.99,150.29,56103.0,142.3316,142.5022,142.2083,142.4928,56103.0
2021-08-10 15:00:00,150.25,150.26,150.03,150.06,56436.0,142.4548,142.4643,142.2462,142.2747,56436.0
2021-08-10 15:30:00,150.08,150.4,150.04,150.33,211556.0,142.2937,142.597,142.2557,142.5307,211556.0
2021-08-11 09:30:00,150.81,151.19,150.52,150.76,80113.0,142.9858,143.3461,142.7108,142.9384,80113.0
2021-08-11 10:00:00,150.77,151.04,150.52,150.8,83931.0,142.9479,143.2038,142.7108,142.9763,83931.0
2021-08-11 10:30:00,150.8,151.16,150.71,150.92,52234.0,142.9763,143.3176,142.891,143.0901,52234.0
2021-08-11 11:00:00,150.9,151.01,150.54,150.56,83700.0,143.0711,143.1754,142.7298,142.7487,83700.0
2021-08-11 11:30:00,150.54,150.63,150.24,150.55,59176.0,142.7298,142.8151,142.4454,142.7393,59176.0
2021-08-11 12:00:00,150.57,150.82,150.56,150.56,35319.0,142.7582,142.9953,142.7487,142.7487,35319.0
2021-08-11 12:30:00,150.59,150.71,150.39,150.64,45447.0,142.7772,142.891,142.5876,142.8246,45447.0
2021-08-11 13:00:00,150.65,150.81,150.54,150.78,35751.0,142.8341,142.9858,142.7298,142.9573,35751.0
2021-08-11 13:30:00,150.79,151.42,150.74,151.4,162427.0,142.9668,143.5641,142.9194,143.5452,162427.0
2021-08-11 14:00:00,151.38,151.38,151.01,151.16,29209.0,143.5262,143.5262,143.1754,143.3176,29209.0
2021-08-11 14:30:00,151.15,151.22,151.06,151.15,26649.0,143.3081,143.3745,143.2228,143.3081,26649.0
2021-08-11 15:00:00,151.15,151.39,151.12,151.31,42749.0,143.3081,143.5357,143.2797,143.4598,42749.0
2021-08-11 15:30:00,151.3,151.66,151.27,151.58,214795.0,143.4504,143.7917,143.4219,143.7158,214795.0
2021-08-12 09:30:00,151.83,152.04,151.41,151.55,39769.0,143.9529,144.152,143.5546,143.6874,39769.0
2021-08-12 10:00:00,151.58,151.65,150.95,151.06,52118.0,143.7158,143.7822,143.1185,143.2228,52118.0
2021-08-12 10:30:00,151.05,151.2,150.73,151.03,49693.0,143.2133,143.3555,142.9099,143.1944,49693.0
2021-08-12 11:00:00,151.03,151.06,150.58,150.8,48757.0,143.1944,143.2228,142.7677,142.9763,48757.0
2021-08-12 11:30:00,150.81,151.17,150.7,151.03,42378.0,142.9858,143.3271,142.8815,143.1944,42378.0
2021-08-12 12:00:00,151.03,151.37,151.03,151.2,32707.0,143.1944,143.5167,143.1944,143.3555,32707.0
2021-08-12 12:30:00,151.15,151.32,151.15,151.22,22701.0,143.3081,143.4693,143.3081,143.3745,22701.0
2021-08-12 13:00:00,151.23,151.45,151.14,151.39,28375.0,143.384,143.5926,143.2987,143.5357,28375.0
2021-08-12 13:30:00,151.39,151.39,151.13,151.31,43410.0,143.5357,143.5357,143.2892,143.4598,43410.0
2021-08-12 14:00:00,151.33,151.5,151.17,151.19,51312.0,143.4788,143.64,143.3271,143.3461,51312.0
2021-08-12 14:30:00,151.19,151.22,150.82,150.88,76563.0,143.3461,143.3745,142.9953,143.0521,76563.0
2021-08-12 15:00:00,150.89,150.95,150.6,150.77,147029.0,143.0616,143.1185,142.7867,142.9479,147029.0
2021-08-12 15:30:00,150.77,151.06,150.67,151.05,168744.0,142.9479,143.2228,142.853,143.2133,168744.0
2021-08-13 09:30:00,151.19,151.74,151.19,151.47,76414.0,143.3461,143.8675,143.3461,143.6115,76414.0
2021-08-13 10:00:00,151.52,151.64,151.25,151.41,90287.0,143.6589,143.7727,143.4029,143.5546,90287.0
2021-08-13 10:30:00,151.45,151.71,151.44,151.58,33104.0,143.5926,143.8391,143.5831,143.7158,33104.0
2021-08-13 11:00:00,151.59,151.83,151.54,151.54,42814.0,143.7253,143.9529,143.6779,143.6779,42814.0
2021-08-13 11:30:00,151.56,151.61,151.42,151.54,36973.0,143.6969,143.7443,143.5641,143.6779,36973.0
2021-08-13 12:00:00,151.56,151.61,151.42,151.44,29757.0,143.6969,143.7443,143.5641,143.5831,29757.0
2021-08-13 12:30:00,151.45,151.66,151.44,151.54,30634.0,143.5926,143.7917,143.5831,143.6779,30634.0
2021-08-13 13:00:00,151.54,151.6,151.52,151.55,33058.0,143.6779,143.7348,143.6589,143.6874,33058.0
2021-08-13 13:30:00,151.56,151.81,151.56,151.75,137143.0,143.6969,143.9339,143.6969,143.877,137143.0
2021-08-13 14:00:00,151.75,151.86,151.7,151.79,91074.0,143.877,143.9813,143.8296,143.9149,91074.0
2021-08-13 14:30:00,151.79,151.81,151.6,151.67,66767.0,143.9149,143.9339,143.7348,143.8012,66767.0
2021-08-13 15:00:00,151.68,151.72,151.5,151.59,61984.0,143.8106,143.8486,143.64,143.7253,61984.0
2021-08-13 15:30:00,151.6,151.72,151.3,151.66,167215.0,143.7348,143.8486,143.4504,143.7917,167215.0
2021-08-16 09:30:00,151.93,152.67,151.66,152.21,104949.0,144.0477,144.7493,143.7917,144.3131,104949.0
2021-08-16 10:00:00,152.2,153.03,152.03,152.96,53307.0,144.3037,145.0906,144.1425,145.0242,53307.0
2021-08-16 10:30:00,152.97,153.14,152.47,152.87,112776.0,145.0337,145.1949,144.5597,144.9389,112776.0
2021-08-16 11:00:00,152.86,153.15,152.8,153.11,58760.0,144.9294,145.2044,144.8725,145.1665,58760.0
2021-08-16 11:30:00,153.07,153.28,152.88,152.95,55754.0,145.1285,145.3276,144.9484,145.0148,55754.0
2021-08-16 12:00:00,152.97,153.03,152.85,152.96,24473.0,145.0337,145.0906,144.9199,145.0242,24473.0
2021-08-16 12:30:00,152.96,153.24,152.83,153.15,30316.0,145.0242,145.2897,144.901,145.2044,30316.0
2021-08-16 13:00:00,153.16,153.36,153.11,153.34,22315.0,145.2139,145.4035,145.1665,145.3845,22315.0
2021-08-16 13:30:00,153.35,153.45,153.01,153.21,65397.0,145.394,145.4888,145.0716,145.2613,65397.0
2021-08-16 14:00:00,153.21,153.43,153.17,153.31,38146.0,145.2613,145.4698,145.2233,145.3561,38146.0
2021-08-16 14:30:00,153.31,153.43,153.16,153.3,33847.0,145.3561,145.4698,145.2139,145.3466,33847.0
2021-08-16 15:00:00,153.26,153.46,153.23,153.33,39719.0,145.3087,145.4983,145.2802,145.375,39719.0
2021-08-16 15:30:00,153.31,153.59,153.05,153.54,185126.0,145.3561,145.6215,145.1096,145.5741,185126.0
2021-08-17 09:30:00,153.51,153.95,152.92,153.87,79119.0,145.5457,145.9629,144.9863,145.887,79119.0
2021-08-17 10:00:00,153.8,154.37,153.67,154.18,65600.0,145.8207,146.3611,145.6974,146.1809,65600.0
2021-08-17 10:30:00,154.17,154.34,153.77,154.12,77630.0,146.1715,146.3326,145.7922,146.1241,77630.0
2021-08-17 11:00:00,154.16,154.67,154.13,154.63,72983.0,146.162,146.6455,146.1335,146.6076,72983.0
2021-08-17 11:30:00,154.61,154.91,154.32,154.34,54086.0,146.5886,146.8731,146.3137,146.3326,54086.0
2021-08-17 12:00:00,154.35,154.35,153.85,154.02,44009.0,146.3421,146.3421,145.8681,146.0292,44009.0
2021-08-17 12:30:00,154.01,154.05,153.57,153.66,50214.0,146.0198,146.0577,145.6026,145.6879,50214.0
2021-08-17 13:00:00,153.69,153.87,153.49,153.87,27836.0,145.7164,145.887,145.5267,145.887,27836.0
2021-08-17 13:30:00,153.85,154.18,153.72,154.13,45104.0,145.8681,146.1809,145.7448,146.1335,45104.0
2021-08-17 14:00:00,154.17,154.44,154.17,154.27,30724.0,146.1715,146.4274,146.1715,146.2663,30724.0
2021-08-17 14:30:00,154.27,154.33,154.03,154.25,32393.0,146.2663,146.3232,146.0387,146.2473,32393.0
2021-08-17 15:00:00,154.23,154.55,154.22,154.41,37794.0,146.2283,146.5317,146.2189,146.399,37794.0
2021-08-17 15:30:00,154.45,154.73,154.27,154.53,177775.0,146.4369,146.7024,146.2663,146.5128,177775.0
2021-08-18 09:30:00,154.14,154.81,154.02,154.45,106986.0,146.143,146.7783,146.0292,146.4369,106986.0
2021-08-18 10:00:00,154.44,154.53,154.15,154.2,58231.0,146.4274,146.5128,146.1525,146.1999,58231.0
2021-08-18 10:30:00,154.2,154.34,153.84,153.89,37900.0,146.1999,146.3326,145.8586,145.906,37900.0
2021-08-18 11:00:00,153.89,153.92,153.3,153.72,46516.0,145.906,145.9344,145.3466,145.7448,46516.0
2021-08-18 11:30:00,153.74,154.21,153.58,154.14,46137.0,145.7638,146.2094,145.6121,146.143,46137.0
2021-08-18 12:00:00,154.13,154.13,153.6,153.61,30213.0,146.1335,146.1335,145.631,145.6405,30213.0
2021-08-18 12:30:00,153.58,154.04,153.51,153.84,137285.0,145.6121,146.0482,145.5457,145.8586,137285.0
2021-08-18 13:00:00,153.84,153.84,153.63,153.74,46434.0,145.8586,145.8586,145.6595,145.7638,46434.0
2021-08-18 13:30:00,153.75,153.98,153.75,153.78,45461.0,145.7732,145.9913,145.7732,145.8017,45461.0
2021-08-18 14:00:00,153.8,153.92,153.35,153.71,85293.0,145.8207,145.9344,145.394,145.7353,85293.0
2021-08-18 14:30:00,153.75,153.84,153.53,153.75,28733.0,145.7732,145.8586,145.5647,145.7732,28733.0
2021-08-18 15:00:00,153.75,153.77,153.46,153.47,33775.0,145.7732,145.7922,145.4983,145.5078,33775.0
2021-08-18 15:30:00,153.46,153.87,152.88,152.96,291551.0,145.4983,145.887,144.9484,145.0242,291551.0
2021-08-19 09:30:00,152.38,153.91,152.03,153.91,66928.0,144.4743,145.9249,144.1425,145.9249,66928.0
2021-08-19 10:00:00,153.96,154.04,153.4,153.61,36209.0,145.9724,146.0482,145.4414,145.6405,36209.0
2021-08-19 10:30:00,153.62,153.69,153.01,153.62,37335.0,145.65,145.7164,145.0716,145.65,37335.0
2021-08-19 11:00:00,153.62,153.91,153.33,153.33,102604.0,145.65,145.9249,145.375,145.375,102604.0
2021-08-19 11:30:00,153.34,154.52,153.34,154.33,158122.0,145.3845,146.5033,145.3845,146.3232,158122.0
2021-08-19 12:00:00,154.36,154.61,154.22,154.4,51176.0,146.3516,146.5886,146.2189,146.3895,51176.0
2021-08-19 12:30:00,154.43,154.46,154.06,154.34,41783.0,146.418,146.4464,146.0672,146.3326,41783.0
2021-08-19 13:00:00,154.35,154.47,154.01,154.01,40534.0,146.3421,146.4559,146.0198,146.0198,40534.0
2021-08-19 13:30:00,154.04,154.13,153.94,153.97,66633.0,146.0482,146.1335,145.9534,145.9818,66633.0
2021-08-19 14:00:00,153.98,154.14,153.75,153.75,78225.0,145.9913,146.143,145.7732,145.7732,78225.0
2021-08-19 14:30:00,153.71,154.26,153.55,154.19,73940.0,145.7353,146.2568,145.5836,146.1904,73940.0
2021-08-19 15:00:00,154.21,154.42,154.06,154.36,143301.0,146.2094,146.4085,146.0672,146.3516,143301.0
2021-08-19 15:30:00,154.36,154.36,153.71,153.97,241867.0,146.3516,146.3516,145.7353,145.9818,241867.0
2021-08-20 09:30:00,154.06,154.5,153.84,154.24,163386.0,146.0672,146.4843,145.8586,146.2378,163386.0
2021-08-20 10:00:00,154.25,155.03,154.09,154.64,158953.0,146.2473,146.9868,146.0956,146.6171,158953.0
2021-08-20 10:30:00,154.65,154.68,154.18,154.23,78551.0,146.6266,146.655,146.1809,146.2283,78551.0
2021-08-20 11:00:00,154.2,154.6,154.06,154.48,85223.0,146.1999,146.5791,146.0672,146.4654,85223.0
2021-08-20 11:30:00,154.51,155.18,154.51,154.78,109299.0,146.4938,147.1291,146.4938,146.7498,109299.0
2021-08-20 12:00:00,154.77,155.07,154.75,155.06,35265.0,146.7403,147.0248,146.7214,147.0153,35265.0
2021-08-20 12:30:00,155.05,155.13,154.95,154.99,53074.0,147.0058,147.0817,146.911,146.9489,53074.0
2021-08-20 13:00:00,154.96,155.25,154.96,155.14,41453.0,146.9205,147.1954,146.9205,147.0911,41453.0
2021-08-20 13:30:00,155.14,155.27,154.95,154.99,46689.0,147.0911,147.2144,146.911,146.9489,46689.0
2021-08-20 14:00:00,155.01,155.08,154.89,154.98,33993.0,146.9679,147.0342,146.8541,146.9394,33993.0
2021-08-20 14:30:00,154.95,155.21,154.93,155.16,31420.0,146.911,147.1575,146.892,147.1101,31420.0
2021-08-20 15:00:00,155.13,155.34,155.13,155.27,48508.0,147.0817,147.2808,147.0817,147.2144,48508.0
2021-08-20 15:30:00,155.27,155.54,155.1,155.15,297308.0,147.2144,147.4704,147.0532,147.1006,297308.0
2021-08-23 09:30:00,155.49,156.44,155.49,156.4,60358.0,147.423,148.3237,147.423,148.2858,60358.0
2021-08-23 10:00:00,156.45,157.02,156.34,156.97,53816.0,148.3332,148.8736,148.2289,148.8262,53816.0
2021-08-23 10:30:00,156.95,156.95,156.64,156.85,43355.0,148.8072,148.8072,148.5133,148.7124,43355.0
2021-08-23 11:00:00,156.86,157.41,156.84,157.33,71090.0,148.7219,149.2434,148.7029,149.1675,71090.0
2021-08-23 11:30:00,157.29,157.36,157.12,157.27,44443.0,149.1296,149.196,148.9684,149.1106,44443.0
2021-08-23 12:00:00,157.25,157.53,157.22,157.32,74225.0,149.0917,149.3571,149.0632,149.158,74225.0
2021-08-23 12:30:00,157.27,157.35,156.96,157.13,40901.0,149.1106,149.1865,148.8167,148.9779,40901.0
2021-08-23 13:00:00,157.13,157.13,156.68,156.72,56783.0,148.9779,148.9779,148.5512,148.5892,56783.0
2021-08-23 13:30:00,156.7,156.87,156.52,156.7,137356.0,148.5702,148.7314,148.3995,148.5702,137356.0
2021-08-23 14:00:00,156.7,156.93,156.65,156.66,55499.0,148.5702,148.7883,148.5228,148.5323,55499.0
2021-08-23 14:30:00,156.66,156.84,156.63,156.7,45075.0,148.5323,148.7029,148.5038,148.5702,45075.0
2021-08-23 15:00:00,156.71,156.87,156.65,156.66,66810.0,148.5797,148.7314,148.5228,148.5323,66810.0
2021-08-23 15:30:00,156.65,156.67,155.8,155.94,331435.0,148.5228,148.5418,147.7169,147.8496,331435.0
2021-08-24 09:30:00,156.09,156.26,155.46,155.64,70541.0,147.9918,148.153,147.3945,147.5652,70541.0
2021-08-24 10:00:00,155.67,156.11,155.65,155.84,43500.0,147.5936,148.0108,147.5747,147.7548,43500.0
2021-08-24 10:30:00,155.82,155.85,155.41,155.79,42514.0,147.7359,147.7643,147.3471,147.7074,42514.0
2021-08-24 11:00:00,155.79,156.07,155.49,155.94,38111.0,147.7074,147.9729,147.423,147.8496,38111.0
2021-08-24 11:30:00,155.93,155.99,155.75,155.82,43004.0,147.8401,147.897,147.6695,147.7359,43004.0
2021-08-24 12:00:00,155.82,155.91,155.7,155.78,36307.0,147.7359,147.8212,147.6221,147.6979,36307.0
2021-08-24 12:30:00,155.8,155.9,155.67,155.83,42091.0,147.7169,147.8117,147.5936,147.7453,42091.0
2021-08-24 13:00:00,155.81,156.03,155.8,155.94,43108.0,147.7264,147.935,147.7169,147.8496,43108.0
2021-08-24 13:30:00,155.94,156.02,155.83,155.84,29320.0,147.8496,147.9255,147.7453,147.7548,29320.0
2021-08-24 14:00:00,155.85,155.93,155.74,155.86,65053.0,147.7643,147.8401,147.66,147.7738,65053.0
2021-08-24 14:30:00,155.84,155.88,155.73,155.76,32580.0,147.7548,147.7927,147.6505,147.679,32580.0
2021-08-24 15:00:00,155.79,155.79,155.62,155.69,49812.0,147.7074,147.7074,147.5462,147.6126,49812.0
2021-08-24 15:30:00,155.68,155.68,155.24,155.28,147127.0,147.6031,147.6031,147.1859,147.2239,147127.0
2021-08-25 09:30:00,154.93,155.25,154.66,155.16,82012.0,146.892,147.1954,146.636,147.1101,82012.0
2021-08-25 10:00:00,155.17,155.23,154.89,155.13,32280.0,147.1196,147.1765,146.8541,147.0817,32280.0
2021-08-25 10:30:00,155.08,155.38,154.96,155.07,25314.0,147.0342,147.3187,146.9205,147.0248,25314.0
2021-08-25 11:00:00,155.05,155.49,154.99,155.48,34104.0,147.0058,147.423,146.9489,147.4135,34104.0
2021-08-25 11:30:00,155.48,155.69,155.41,155.5,86772.0,147.4135,147.6126,147.3471,147.4325,86772.0
2021-08-25 12:00:00,155.47,155.75,155.3,155.74,101849.0,147.404,147.6695,147.2428,147.66,101849.0
2021-08-25 12:30:00,155.77,155.87,155.61,155.84,28331.0,147.6884,147.7833,147.5367,147.7548,28331.0
2021-08-25 13:00:00,155.83,156.08,155.8,155.98,36512.0,147.7453,147.9824,147.7169,147.8876,36512.0
2021-08-25 13:30:00,155.98,156.07,155.9,155.93,39864.0,147.8876,147.9729,147.8117,147.8401,39864.0
2021-08-25 14:00:00,155.96,156.04,155.58,155.77,31977.0,147.8686,147.9444,147.5083,147.6884,31977.0
2021-08-25 14:30:00,155.77,155.86,155.63,155.63,18919.0,147.6884,147.7738,147.5557,147.5557,18919.0
2021-08-25 15:00:00,155.66,155.77,155.46,155.53,38696.0,147.5842,147.6884,147.3945,147.4609,38696.0
2021-08-25 15:30:00,155.57,155.66,155.27,155.32,128824.0,147.4988,147.5842,147.2144,147.2618,128824.0
2021-08-26 09:30:00,155.76,155.87,154.91,155.05,39059.0,147.679,147.7833,146.8731,147.0058,39059.0
2021-08-26 10:00:00,154.99,155.36,154.84,155.14,25049.0,146.9489,147.2997,146.8067,147.0911,25049.0
2021-08-26 10:30:00,155.17,155.23,155.02,155.13,40361.0,147.1196,147.1765,146.9774,147.0817,40361.0
2021-08-26 11:00:00,155.14,155.76,154.99,155.68,30754.0,147.0911,147.679,146.9489,147.6031,30754.0
2021-08-26 11:30:00,155.64,155.74,155.54,155.74,17801.0,147.5652,147.66,147.4704,147.66,17801.0
2021-08-26 12:00:00,155.72,156.01,155.72,155.79,29036.0,147.641,147.916,147.641,147.7074,29036.0
2021-08-26 12:30:00,155.77,155.78,155.62,155.73,18368.0,147.6884,147.6979,147.5462,147.6505,18368.0
2021-08-26 13:00:00,155.76,155.94,155.72,155.87,46449.0,147.679,147.8496,147.641,147.7833,46449.0
2021-08-26 13:30:00,155.86,156.0,155.79,155.81,31244.0,147.7738,147.9065,147.7074,147.7264,31244.0
2021-08-26 14:00:00,155.8,155.8,155.42,155.43,31871.0,147.7169,147.7169,147.3566,147.3661,31871.0
2021-08-26 14:30:00,155.43,155.64,155.37,155.4,37585.0,147.3661,147.5652,147.3092,147.3376,37585.0
2021-08-26 15:00:00,155.4,155.51,155.34,155.42,32958.0,147.3376,147.4419,147.2808,147.3566,32958.0
2021-08-26 15:30:00,155.41,155.48,154.66,154.73,229198.0,147.3471,147.4135,146.636,146.7024,229198.0
2021-08-27 09:30:00,155.17,155.37,154.61,155.03,72408.0,147.1196,147.3092,146.5886,146.9868,72408.0
2021-08-27 10:00:00,155.02,155.61,154.9,155.45,62162.0,146.9774,147.5367,146.8636,147.385,62162.0
2021-08-27 10:30:00,155.49,155.7,155.4,155.51,33343.0,147.423,147.6221,147.3376,147.4419,33343.0
2021-08-27 11:00:00,155.47,155.68,155.44,155.54,39471.0,147.404,147.6031,147.3756,147.4704,39471.0
2021-08-27 11:30:00,155.54,155.68,155.44,155.62,67436.0,147.4704,147.6031,147.3756,147.5462,67436.0
2021-08-27 12:00:00,155.63,155.83,155.59,155.76,48610.0,147.5557,147.7453,147.5178,147.679,48610.0
2021-08-27 12:30:00,155.75,155.79,155.58,155.71,42257.0,147.6695,147.7074,147.5083,147.6316,42257.0
2021-08-27 13:00:00,155.7,155.96,155.7,155.78,31538.0,147.6221,147.8686,147.6221,147.6979,31538.0
2021-08-27 13:30:00,155.78,156.06,155.69,156.05,46153.0,147.6979,147.9634,147.6126,147.9539,46153.0
2021-08-27 14:00:00,156.03,156.09,155.81,156.08,43548.0,147.935,147.9918,147.7264,147.9824,43548.0
2021-08-27 14:30:00,156.08,156.27,156.0,156.0,45881.0,147.9824,148.1625,147.9065,147.9065,45881.0
2021-08-27 15:00:00,156.0,156.25,155.98,156.11,34342.0,147.9065,148.1435,147.8876,148.0108,34342.0
2021-08-27 15:30:00,156.1,156.53,156.02,156.38,188448.0,148.0013,148.409,147.9255,148.2668,188448.0
2021-08-30 09:30:00,156.35,156.5,156.01,156.14,150070.0,148.2384,148.3806,147.916,148.0393,150070.0
2021-08-30 10:00:00,156.15,156.62,156.13,156.6,211657.0,148.0487,148.4943,148.0298,148.4754,211657.0
2021-08-30 10:30:00,156.6,156.96,156.56,156.82,136088.0,148.4754,148.8167,148.4375,148.684,136088.0
2021-08-30 11:00:00,156.86,157.27,156.82,157.19,35532.0,148.7219,149.1106,148.684,149.0348,35532.0
2021-08-30 11:30:00,157.2,157.23,156.98,157.08,50502.0,149.0443,149.0727,148.8357,148.9305,50502.0
2021-08-30 12:00:00,157.09,157.27,156.71,156.71,64920.0,148.94,149.1106,148.5797,148.5797,64920.0
2021-08-30 12:30:00,156.75,157.04,156.65,157.04,30552.0,148.6176,148.8926,148.5228,148.8926,30552.0
2021-08-30 13:00:00,157.04,157.07,156.91,156.91,23556.0,148.8926,148.921,148.7693,148.7693,23556.0
2021-08-30 13:30:00,156.92,157.03,156.86,156.99,32310.0,148.7788,148.8831,148.7219,148.8452,32310.0
2021-08-30 14:00:00,157.01,157.09,156.8,157.01,60906.0,148.8641,148.94,148.665,148.8641,60906.0
2021-08-30 14:30:00,157.02,157.1,156.94,156.99,34220.0,148.8736,148.9494,148.7977,148.8452,34220.0
2021-08-30 15:00:00,156.96,157.01,156.78,156.82,33011.0,148.8167,148.8641,148.646,148.684,33011.0
2021-08-30 15:30:00,156.82,156.86,156.28,156.42,165997.0,148.684,148.7219,148.172,148.3047,165997.0
2021-08-31 09:30:00,156.36,156.72,156.19,156.59,54960.0,148.2478,148.5892,148.0867,148.4659,54960.0
2021-08-31 10:00:00,156.56,156.93,156.43,156.8,66159.0,148.4375,148.7883,148.3142,148.665,66159.0
2021-08-31 10:30:00,156.83,157.44,156.68,157.44,94849.0,148.6935,149.2718,148.5512,149.2718,94849.0
2021-08-31 11:00:00,157.46,157.58,157.22,157.32,93030.0,149.2908,149.4045,149.0632,149.158,93030.0
2021-08-31 11:30:00,157.32,157.48,157.12,157.17,39190.0,149.158,149.3097,148.9684,149.0158,39190.0
2021-08-31 12:00:00,157.17,157.51,157.12,157.39,59555.0,149.0158,149.3382,148.9684,149.2244,59555.0
2021-08-31 12:30:00,157.39,157.68,157.31,157.41,81563.0,149.2244,149.4994,149.1485,149.2434,81563.0
2021-08-31 13:00:00,157.35,157.43,157.13,157.28,43527.0,149.1865,149.2623,148.9779,149.1201,43527.0
2021-08-31 13:30:00,157.27,157.49,157.1,157.49,64803.0,149.1106,149.3192,148.9494,149.3192,64803.0
2021-08-31 14:00:00,157.46,157.52,157.21,157.24,58359.0,149.2908,149.3477,149.0537,149.0822,58359.0
2021-08-31 14:30:00,157.25,157.36,157.11,157.24,66537.0,149.0917,149.196,148.9589,149.0822,66537.0
2021-08-31 15:00:00,157.25,157.25,156.96,157.08,43393.0,149.0917,149.0917,148.8167,148.9305,43393.0
2021-08-31 15:30:00,157.11,157.3,156.79,157.21,220315.0,148.9589,149.1391,148.6555,149.0537,220315.0
2021-09-01 09:30:00,156.87,157.29,156.29,156.54,98021.0,148.7314,149.1296,148.1815,148.4185,98021.0
2021-09-01 10:00:00,156.56,156.95,156.51,156.74,43819.0,148.4375,148.8072,148.3901,148.6081,43819.0
2021-09-01 10:30:00,156.75,157.15,156.66,157.14,40983.0,148.6176,148.9969,148.5323,148.9874,40983.0
2021-09-01 11:00:00,157.18,157.62,157.12,157.6,58346.0,149.0253,149.4425,148.9684,149.4235,58346.0
2021-09-01 11:30:00,157.6,157.97,157.6,157.81,58102.0,149.4235,149.7743,149.4235,149.6226,58102.0
2021-09-01 12:00:00,157.83,157.85,157.51,157.63,35574.0,149.6416,149.6605,149.3382,149.4519,35574.0
2021-09-01 12:30:00,157.63,158.25,157.61,158.25,49428.0,149.4519,150.0398,149.433,150.0398,49428.0
2021-09-01 13:00:00,158.24,158.25,158.02,158.06,24486.0,150.0303,150.0398,149.8217,149.8596,24486.0
2021-09-01 13:30:00,158.06,158.26,157.98,158.25,43653.0,149.8596,150.0493,149.7838,150.0398,43653.0
2021-09-01 14:00:00,158.26,158.43,158.26,158.31,30949.0,150.0493,150.2104,150.0493,150.0967,30949.0
2021-09-01 14:30:00,158.31,158.38,158.17,158.26,27492.0,150.0967,150.163,149.9639,150.0493,27492.0
2021-09-01 15:00:00,158.23,158.23,157.93,158.13,53546.0,150.0208,150.0208,149.7364,149.926,53546.0
2021-09-01 15:30:00,158.13,158.13,157.89,158.05,154621.0,149.926,149.926,149.6985,149.8502,154621.0
2021-09-02 09:30:00,158.59,159.4,158.46,159.16,59420.0,150.3621,151.1301,150.2389,150.9026,59420.0
2021-09-02 10:00:00,159.16,159.29,158.83,159.2,99009.0,150.9026,151.0258,150.5897,150.9405,99009.0
2021-09-02 10:30:00,159.23,159.36,158.82,158.87,91625.0,150.9689,151.0922,150.5802,150.6276,91625.0
2021-09-02 11:00:00,158.86,158.93,158.54,158.76,31301.0,150.6181,150.6845,150.3147,150.5233,31301.0
2021-09-02 11:30:00,158.77,159.28,158.74,159.09,41066.0,150.5328,151.0163,150.5044,150.8362,41066.0
2021-09-02 12:00:00,159.08,159.37,159.06,159.36,52945.0,150.8267,151.1017,150.8078,151.0922,52945.0
2021-09-02 12:30:00,159.35,159.71,159.34,159.64,51919.0,151.0827,151.424,151.0732,151.3577,51919.0
2021-09-02 13:00:00,159.62,159.62,159.0,159.08,44889.0,151.3387,151.3387,150.7509,150.8267,44889.0
2021-09-02 13:30:00,159.08,159.1,158.65,158.69,68274.0,150.8267,150.8457,150.419,150.457,68274.0
2021-09-02 14:00:00,158.64,158.9,158.58,158.73,28842.0,150.4095,150.6561,150.3527,150.4949,28842.0
2021-09-02 14:30:00,158.75,158.89,158.64,158.88,42330.0,150.5138,150.6466,150.4095,150.6371,42330.0
2021-09-02 15:00:00,158.88,158.93,158.7,158.76,79785.0,150.6371,150.6845,150.4664,150.5233,79785.0
2021-09-02 15:30:00,158.76,159.43,158.76,159.41,285953.0,150.5233,151.1586,150.5233,151.1396,285953.0
2021-09-03 09:30:00,158.96,159.38,158.79,158.87,50156.0,150.7129,151.1112,150.5518,150.6276,50156.0
2021-09-03 10:00:00,158.82,159.37,158.74,159.37,39342.0,150.5802,151.1017,150.5044,151.1017,39342.0
2021-09-03 10:30:00,159.36,159.66,159.34,159.42,34874.0,151.0922,151.3766,151.0732,151.1491,34874.0
2021-09-03 11:00:00,159.41,159.69,159.26,159.61,27064.0,151.1396,151.4051,150.9974,151.3292,27064.0
2021-09-03 11:30:00,159.63,159.73,159.32,159.37,27591.0,151.3482,151.443,151.0543,151.1017,27591.0
2021-09-03 12:00:00,159.35,159.65,159.35,159.62,26390.0,151.0827,151.3671,151.0827,151.3387,26390.0
2021-09-03 12:30:00,159.62,159.64,159.46,159.55,26334.0,151.3387,151.3577,151.187,151.2723,26334.0
2021-09-03 13:00:00,159.54,159.98,159.5,159.83,27541.0,151.2629,151.68,151.2249,151.5378,27541.0
2021-09-03 13:30:00,159.83,159.98,159.75,159.94,30826.0,151.5378,151.68,151.462,151.6421,30826.0
2021-09-03 14:00:00,159.93,159.98,159.86,159.91,33849.0,151.6326,151.68,151.5663,151.6137,33849.0
2021-09-03 14:30:00,159.91,159.92,159.72,159.87,40945.0,151.6137,151.6231,151.4335,151.5757,40945.0
2021-09-03 15:00:00,159.87,159.93,159.81,159.84,39517.0,151.5757,151.6326,151.5188,151.5473,39517.0
2021-09-03 15:30:00,159.84,159.98,159.42,159.51,172296.0,151.5473,151.68,151.1491,151.2344,172296.0
2021-09-07 09:30:00,158.98,159.0,157.81,158.08,97029.0,150.7319,150.7509,149.6226,149.8786,97029.0
2021-09-07 10:00:00,158.1,158.2,157.3,157.75,94630.0,149.8976,149.9924,149.1391,149.5657,94630.0
2021-09-07 10:30:00,157.7,158.0,157.63,157.81,44730.0,149.5183,149.8028,149.4519,149.6226,44730.0
2021-09-07 11:00:00,157.83,158.03,157.6,157.78,60147.0,149.6416,149.8312,149.4235,149.5942,60147.0
2021-09-07 11:30:00,157.81,158.03,157.79,158.03,24148.0,149.6226,149.8312,149.6036,149.8312,24148.0
2021-09-07 12:00:00,158.04,158.64,158.02,158.5,60194.0,149.8407,150.4095,149.8217,150.2768,60194.0
2021-09-07 12:30:00,158.48,158.66,158.36,158.54,25517.0,150.2578,150.4285,150.1441,150.3147,25517.0
2021-09-07 13:00:00,158.52,158.74,158.5,158.57,17550.0,150.2958,150.5044,150.2768,150.3432,17550.0
2021-09-07 13:30:00,158.6,158.71,158.54,158.64,37683.0,150.3716,150.4759,150.3147,150.4095,37683.0
2021-09-07 14:00:00,158.65,158.78,158.41,158.43,25686.0,150.419,150.5423,150.1915,150.2104,25686.0
2021-09-07 14:30:00,158.42,158.55,158.39,158.51,40300.0,150.201,150.3242,150.1725,150.2863,40300.0
2021-09-07 15:00:00,158.51,158.54,158.38,158.39,36808.0,150.2863,150.3147,150.163,150.1725,36808.0
2021-09-07 15:30:00,158.38,158.4,157.84,157.9,186769.0,150.163,150.182,149.6511,149.7079,186769.0
2021-09-08 09:30:00,157.99,158.63,157.61,158.5,116528.0,149.7933,150.4001,149.433,150.2768,116528.0
2021-09-08 10:00:00,158.53,158.71,158.13,158.24,54025.0,150.3053,150.4759,149.926,150.0303,54025.0
2021-09-08 10:30:00,158.27,158.45,157.86,158.34,45773.0,150.0587,150.2294,149.67,150.1251,45773.0
2021-09-08 11:00:00,158.31,158.75,158.31,158.47,33207.0,150.0967,150.5138,150.0967,150.2484,33207.0
2021-09-08 11:30:00,158.47,158.67,158.37,158.58,24423.0,150.2484,150.438,150.1536,150.3527,24423.0
2021-09-08 12:00:00,158.57,159.2,158.57,159.15,26967.0,150.3432,150.9405,150.3432,150.8931,26967.0
2021-09-08 12:30:00,159.13,159.13,158.88,158.9,36404.0,150.8741,150.8741,150.6371,150.6561,36404.0
2021-09-08 13:00:00,158.89,158.97,158.71,158.86,35843.0,150.6466,150.7224,150.4759,150.6181,35843.0
2021-09-08 13:30:00,158.86,159.04,158.75,158.87,46275.0,150.6181,150.7888,150.5138,150.6276,46275.0
2021-09-08 14:00:00,158.85,159.1,158.85,159.01,39053.0,150.6087,150.8457,150.6087,150.7604,39053.0
2021-09-08 14:30:00,159.0,159.04,158.83,159.02,28950.0,150.7509,150.7888,150.5897,150.7698,28950.0
2021-09-08 15:00:00,159.0,159.01,158.69,158.69,43194.0,150.7509,150.7604,150.457,150.457,43194.0
2021-09-08 15:30:00,158.68,159.3,158.61,159.0,152820.0,150.4475,151.0353,150.3811,150.7509,152820.0
2021-09-09 09:30:00,159.16,162.18,159.16,161.78,165163.0,150.9026,153.7659,150.9026,153.3866,165163.0
2021-09-09 10:00:00,161.84,162.26,160.98,161.24,165554.0,153.4435,153.8417,152.6281,152.8747,165554.0
2021-09-09 10:30:00,161.19,161.28,160.94,161.26,70700.0,152.8272,152.9126,152.5902,152.8936,70700.0
2021-09-09 11:00:00,161.31,161.77,161.15,161.56,65671.0,152.941,153.3772,152.7893,153.1781,65671.0
2021-09-09 11:30:00,161.55,162.05,161.55,162.02,84912.0,153.1686,153.6426,153.1686,153.6142,84912.0
2021-09-09 12:00:00,162.01,162.02,161.29,161.39,74419.0,153.6047,153.6142,152.9221,153.0169,74419.0
2021-09-09 12:30:00,161.37,161.55,161.25,161.47,14909.0,152.9979,153.1686,152.8841,153.0927,14909.0
2021-09-09 13:00:00,161.47,161.96,161.05,161.12,69745.0,153.0927,153.5573,152.6945,152.7609,69745.0
2021-09-09 13:30:00,161.07,161.26,160.82,161.03,67089.0,152.7135,152.8936,152.4764,152.6756,67089.0
2021-09-09 14:00:00,161.01,161.32,160.84,161.14,104927.0,152.6566,152.9505,152.4954,152.7798,104927.0
2021-09-09 14:30:00,161.11,161.14,160.87,161.11,45791.0,152.7514,152.7798,152.5239,152.7514,45791.0
2021-09-09 15:00:00,161.11,161.2,160.97,161.17,40665.0,152.7514,152.8367,152.6187,152.8083,40665.0
2021-09-09 15:30:00,161.13,161.13,160.21,160.31,268446.0,152.7704,152.7704,151.8981,151.9929,268446.0
2021-09-10 09:30:00,160.94,161.28,160.27,160.5,53567.0,152.5902,152.9126,151.955,152.173,53567.0
2021-09-10 10:00:00,160.45,160.78,160.32,160.67,31397.0,152.1256,152.4385,152.0024,152.3342,31397.0
2021-09-10 10:30:00,160.59,160.61,160.29,160.56,38859.0,152.2584,152.2773,151.9739,152.2299,38859.0
2021-09-10 11:00:00,160.52,160.81,160.37,160.57,31835.0,152.192,152.467,152.0498,152.2394,31835.0
2021-09-10 11:30:00,160.62,161.08,160.52,161.08,23055.0,152.2868,152.723,152.192,152.723,23055.0
2021-09-10 12:00:00,161.11,161.34,160.97,161.29,32102.0,152.7514,152.9695,152.6187,152.9221,32102.0
2021-09-10 12:30:00,161.28,161.75,161.26,161.68,32709.0,152.9126,153.3582,152.8936,153.2918,32709.0
2021-09-10 13:00:00,161.76,161.77,161.45,161.51,27313.0,153.3677,153.3772,153.0738,153.1306,27313.0
2021-09-10 13:30:00,161.53,161.72,161.18,161.26,37461.0,153.1496,153.3298,152.8178,152.8936,37461.0
2021-09-10 14:00:00,161.25,161.33,161.13,161.3,49917.0,152.8841,152.96,152.7704,152.9315,49917.0
2021-09-10 14:30:00,161.3,161.33,161.21,161.32,35068.0,152.9315,152.96,152.8462,152.9505,35068.0
2021-09-10 15:00:00,161.28,161.31,161.09,161.17,38969.0,152.9126,152.941,152.7324,152.8083,38969.0
2021-09-10 15:30:00,161.19,161.19,160.44,160.51,149656.0,152.8272,152.8272,152.1162,152.1825,149656.0
2021-09-13 09:30:00,161.81,161.86,160.41,160.73,108436.0,153.4151,153.4625,152.0877,152.3911,108436.0
2021-09-13 10:00:00,160.72,160.73,159.41,159.53,56753.0,152.3816,152.3911,151.1396,151.2534,56753.0
2021-09-13 10:30:00,159.57,159.87,159.33,159.79,64683.0,151.2913,151.5757,151.0637,151.4999,64683.0
2021-09-13 11:00:00,159.81,159.94,158.94,159.19,38576.0,151.5188,151.6421,150.694,150.931,38576.0
2021-09-13 11:30:00,159.19,159.28,158.69,158.69,30874.0,150.931,151.0163,150.457,150.457,30874.0
2021-09-13 12:00:00,158.72,158.76,158.37,158.45,35298.0,150.4854,150.5233,150.1536,150.2294,35298.0
2021-09-13 12:30:00,158.44,158.78,158.34,158.72,26793.0,150.2199,150.5423,150.1251,150.4854,26793.0
2021-09-13 13:00:00,158.7,158.82,158.58,158.69,43410.0,150.4664,150.5802,150.3527,150.457,43410.0
2021-09-13 13:30:00,158.68,158.87,158.55,158.84,42863.0,150.4475,150.6276,150.3242,150.5992,42863.0
2021-09-13 14:00:00,158.84,158.95,158.4,158.62,54065.0,150.5992,150.7035,150.182,150.3906,54065.0
2021-09-13 14:30:00,158.59,158.76,158.51,158.67,35100.0,150.3621,150.5233,150.2863,150.438,35100.0
2021-09-13 15:00:00,158.68,159.23,158.48,159.22,35719.0,150.4475,150.9689,150.2578,150.9595,35719.0
2021-09-13 15:30:00,159.23,159.32,158.9,159.14,217862.0,150.9689,151.0543,150.6561,150.8836,217862.0
2021-09-14 09:30:00,159.69,159.76,158.58,158.67,80375.0,151.4051,151.4714,150.3527,150.438,80375.0
2021-09-14 10:00:00,158.62,158.66,158.17,158.41,94139.0,150.3906,150.4285,149.9639,150.1915,94139.0
2021-09-14 10:30:00,158.4,158.49,157.96,158.03,75467.0,150.182,150.2673,149.7648,149.8312,75467.0
2021-09-14 11:00:00,158.0,158.6,157.72,158.34,100093.0,149.8028,150.3716,149.5373,150.1251,100093.0
2021-09-14 11:30:00,158.4,158.86,158.35,158.55,69201.0,150.182,150.6181,150.1346,150.3242,69201.0
2021-09-14 12:00:00,158.58,158.84,158.51,158.83,52890.0,150.3527,150.5992,150.2863,150.5897,52890.0
2021-09-14 12:30:00,158.86,158.86,158.19,158.29,42076.0,150.6181,150.6181,149.9829,150.0777,42076.0
2021-09-14 13:00:00,158.22,158.38,157.92,158.23,36375.0,150.0113,150.163,149.7269,150.0208,36375.0
2021-09-14 13:30:00,158.25,158.3,158.02,158.29,45087.0,150.0398,150.0872,149.8217,150.0777,45087.0
2021-09-14 14:00:00,158.28,158.35,158.08,158.19,45552.0,150.0682,150.1346,149.8786,149.9829,45552.0
2021-09-14 14:30:00,158.13,158.24,157.94,158.1,40878.0,149.926,150.0303,149.7459,149.8976,40878.0
2021-09-14 15:00:00,158.12,158.18,157.59,157.65,53783.0,149.9165,149.9734,149.414,149.4709,53783.0
2021-09-14 15:30:00,157.65,157.9,157.53,157.61,346534.0,149.4709,149.7079,149.3571,149.433,346534.0
2021-09-15 09:30:00,158.07,158.77,157.02,158.66,146849.0,149.8691,150.5328,148.8736,150.4285,146849.0
2021-09-15 10:00:00,158.68,159.34,158.52,158.75,68329.0,150.4475,151.0732,150.2958,150.5138,68329.0
2021-09-15 10:30:00,158.79,159.15,158.62,159.04,56263.0,150.5518,150.8931,150.3906,150.7888,56263.0
2021-09-15 11:00:00,159.07,159.29,159.02,159.23,49420.0,150.8172,151.0258,150.7698,150.9689,49420.0
2021-09-15 11:30:00,159.24,159.31,159.0,159.23,119497.0,150.9784,151.0448,150.7509,150.9689,119497.0
2021-09-15 12:00:00,159.22,159.39,159.08,159.28,96173.0,150.9595,151.1206,150.8267,151.0163,96173.0
2021-09-15 12:30:00,159.31,159.85,159.2,159.54,97498.0,151.0448,151.5568,150.9405,151.2629,97498.0
2021-09-15 13:00:00,159.56,159.6,159.42,159.53,102448.0,151.2818,151.3197,151.1491,151.2534,102448.0
2021-09-15 13:30:00,159.53,159.77,159.08,159.14,125988.0,151.2534,151.4809,150.8267,150.8836,125988.0
2021-09-15 14:00:00,159.14,159.41,158.94,159.0,106131.0,150.8836,151.1396,150.694,150.7509,106131.0
2021-09-15 14:30:00,159.01,159.06,158.78,158.84,82691.0,150.7604,150.8078,150.5423,150.5992,82691.0
2021-09-15 15:00:00,158.85,159.06,158.84,158.98,48570.0,150.6087,150.8078,150.5992,150.7319,48570.0
2021-09-15 15:30:00,158.99,159.15,158.76,158.8,301645.0,150.7414,150.8931,150.5233,150.5612,301645.0
2021-09-16 09:30:00,159.0,159.5,158.43,158.65,68809.0,150.7509,151.2249,150.2104,150.419,68809.0
2021-09-16 10:00:00,158.58,158.58,157.49,157.64,53940.0,150.3527,150.3527,149.3192,149.4614,53940.0
2021-09-16 10:30:00,157.59,157.71,157.14,157.29,66873.0,149.414,149.5278,148.9874,149.1296,66873.0
2021-09-16 11:00:00,157.26,157.72,157.16,157.65,70860.0,149.1011,149.5373,149.0063,149.4709,70860.0
2021-09-16 11:30:00,157.66,157.92,157.59,157.72,41985.0,149.4804,149.7269,149.414,149.5373,41985.0
2021-09-16 12:00:00,157.71,158.07,157.66,158.03,39027.0,149.5278,149.8691,149.4804,149.8312,39027.0
2021-09-16 12:30:00,158.04,158.24,158.02,158.12,34311.0,149.8407,150.0303,149.8217,149.9165,34311.0
2021-09-16 13:00:00,158.11,158.11,157.91,158.1,46170.0,149.907,149.907,149.7174,149.8976,46170.0
2021-09-16 13:30:00,158.08,158.08,157.64,158.02,52526.0,149.8786,149.8786,149.4614,149.8217,52526.0
2021-09-16 14:00:00,158.07,158.47,158.07,158.21,61363.0,149.8691,150.2484,149.8691,150.0019,61363.0
2021-09-16 14:30:00,158.22,158.38,158.21,158.29,49436.0,150.0113,150.163,150.0019,150.0777,49436.0
2021-09-16 15:00:00,158.29,158.59,158.26,158.49,79197.0,150.0777,150.3621,150.0493,150.2673,79197.0
2021-09-16 15:30:00,158.49,158.57,158.16,158.22,255009.0,150.2673,150.3432,149.9544,150.0113,255009.0
2021-09-17 09:30:00,157.46,158.61,157.46,157.96,489912.0,149.2908,150.3811,149.2908,149.7648,489912.0
2021-09-17 10:00:00,157.95,158.28,157.49,158.1,63623.0,149.7553,150.0682,149.3192,149.8976,63623.0
2021-09-17 10:30:00,158.1,158.15,157.54,157.85,41025.0,149.8976,149.945,149.3666,149.6605,41025.0
2021-09-17 11:00:00,157.84,158.25,157.68,157.76,66515.0,149.6511,150.0398,149.4994,149.5752,66515.0
2021-09-17 11:30:00,157.75,158.16,157.53,158.07,41649.0,149.5657,149.9544,149.3571,149.8691,41649.0
2021-09-17 12:00:00,158.06,158.2,157.75,157.77,47991.0,149.8596,149.9924,149.5657,149.5847,47991.0
2021-09-17 12:30:00,157.77,157.86,157.42,157.43,67814.0,149.5847,149.67,149.2528,149.2623,67814.0
2021-09-17 13:00:00,157.41,157.41,156.74,156.76,57589.0,149.2434,149.2434,148.6081,148.6271,57589.0
2021-09-17 13:30:00,156.75,156.87,156.41,156.52,54069.0,148.6176,148.7314,148.2952,148.3995,54069.0
2021-09-17 14:00:00,156.5,156.55,156.02,156.09,65695.0,148.3806,148.428,147.9255,147.9918,65695.0
2021-09-17 14:30:00,156.07,156.11,155.74,155.85,103280.0,147.9729,148.0108,147.66,147.7643,103280.0
2021-09-17 15:00:00,155.88,156.07,155.7,155.97,88245.0,147.7927,147.9729,147.6221,147.8781,88245.0
2021-09-17 15:30:00,155.94,156.22,155.36,155.84,484041.0,147.8496,148.1151,147.2997,147.7548,484041.0
2021-09-20 09:30:00,153.5,155.14,153.01,154.84,76756.0,145.5362,147.0911,145.0716,146.8067,76756.0
2021-09-20 10:00:00,154.84,155.06,154.16,155.03,67370.0,146.8067,147.0153,146.162,146.9868,67370.0
2021-09-20 10:30:00,155.0,155.04,154.08,154.18,59333.0,146.9584,146.9963,146.0861,146.1809,59333.0
2021-09-20 11:00:00,154.14,154.73,154.03,154.66,51951.0,146.143,146.7024,146.0387,146.636,51951.0
2021-09-20 11:30:00,154.63,154.67,154.16,154.2,52086.0,146.6076,146.6455,146.162,146.1999,52086.0
2021-09-20 12:00:00,154.16,154.18,153.54,153.83,48329.0,146.162,146.1809,145.5741,145.8491,48329.0
2021-09-20 12:30:00,153.8,153.9,153.43,153.43,35952.0,145.8207,145.9155,145.4698,145.4698,35952.0
2021-09-20 13:00:00,153.43,153.56,153.1,153.46,35871.0,145.4698,145.5931,145.157,145.4983,35871.0
2021-09-20 13:30:00,153.42,153.68,153.23,153.63,35061.0,145.4604,145.7069,145.2802,145.6595,35061.0
2021-09-20 14:00:00,153.66,153.71,153.09,153.17,45412.0,145.6879,145.7353,145.1475,145.2233,45412.0
2021-09-20 14:30:00,153.15,153.19,152.83,153.08,44596.0,145.2044,145.2423,144.901,145.138,44596.0
2021-09-20 15:00:00,153.08,153.37,152.72,153.36,67126.0,145.138,145.413,144.7967,145.4035,67126.0
2021-09-20 15:30:00,153.35,155.0,153.32,154.88,241413.0,145.394,146.9584,145.3656,146.8446,241413.0
2021-09-21 09:30:00,155.82,156.12,155.24,155.81,81764.0,147.7359,148.0203,147.1859,147.7264,81764.0
2021-09-21 10:00:00,155.89,156.06,155.23,155.77,85902.0,147.8022,147.9634,147.1765,147.6884,85902.0
2021-09-21 10:30:00,155.78,155.82,155.16,155.36,35442.0,147.6979,147.7359,147.1101,147.2997,35442.0
2021-09-21 11:00:00,155.28,155.64,155.1,155.21,40362.0,147.2239,147.5652,147.0532,147.1575,40362.0
2021-09-21 11:30:00,155.23,155.85,155.16,155.72,69834.0,147.1765,147.7643,147.1101,147.641,69834.0
2021-09-21 12:00:00,155.78,156.24,155.77,155.98,29857.0,147.6979,148.1341,147.6884,147.8876,29857.0
2021-09-21 12:30:00,155.92,156.03,155.54,155.78,32962.0,147.8307,147.935,147.4704,147.6979,32962.0
2021-09-21 13:00:00,155.75,155.8,155.45,155.45,25031.0,147.6695,147.7169,147.385,147.385,25031.0
2021-09-21 13:30:00,155.43,155.67,155.37,155.5,28109.0,147.3661,147.5936,147.3092,147.4325,28109.0
2021-09-21 14:00:00,155.57,155.87,155.56,155.63,34439.0,147.4988,147.7833,147.4893,147.5557,34439.0
2021-09-21 14:30:00,155.67,156.16,155.63,155.85,30079.0,147.5936,148.0582,147.5557,147.7643,30079.0
2021-09-21 15:00:00,155.86,156.1,155.71,155.75,56993.0,147.7738,148.0013,147.6316,147.6695,56993.0
2021-09-21 15:30:00,155.77,155.94,155.53,155.56,225649.0,147.6884,147.8496,147.4609,147.4893,225649.0
2021-09-22 09:30:00,156.71,157.0,155.16,155.75,116969.0,148.5797,148.8546,147.1101,147.6695,116969.0
2021-09-22 10:00:00,155.79,157.1,155.7,157.09,211950.0,147.7074,148.9494,147.6221,148.94,211950.0
2021-09-22 10:30:00,157.11,157.62,156.79,157.34,67222.0,148.9589,149.4425,148.6555,149.177,67222.0
2021-09-22 11:00:00,157.35,157.44,156.96,156.96,46494.0,149.1865,149.2718,148.8167,148.8167,46494.0
2021-09-22 11:30:00,156.98,157.4,156.98,157.36,67945.0,148.8357,149.2339,148.8357,149.196,67945.0
2021-09-22 12:00:00,157.38,157.57,157.06,157.46,52511.0,149.2149,149.3951,148.9115,149.2908,52511.0
2021-09-22 12:30:00,157.47,157.58,157.19,157.32,43115.0,149.3002,149.4045,149.0348,149.158,43115.0
2021-09-22 13:00:00,157.3,157.32,156.98,157.21,22180.0,149.1391,149.158,148.8357,149.0537,22180.0
2021-09-22 13:30:00,157.2,157.43,157.15,157.36,38539.0,149.0443,149.2623,148.9969,149.196,38539.0
2021-09-22 14:00:00,157.34,157.82,157.13,157.46,76126.0,149.177,149.6321,148.9779,149.2908,76126.0
2021-09-22 14:30:00,157.48,157.56,156.68,156.97,64444.0,149.3097,149.3856,148.5512,148.8262,64444.0
2021-09-22 15:00:00,156.97,157.64,156.9,157.33,72815.0,148.8262,149.4614,148.7598,149.1675,72815.0
2021-09-22 15:30:00,157.34,157.65,157.03,157.08,229566.0,149.177,149.4709,148.8831,148.9305,229566.0
2021-09-23 09:30:00,157.61,159.2,157.61,158.82,86567.0,149.433,150.9405,149.433,150.5802,86567.0
2021-09-23 10:00:00,158.86,159.25,158.72,159.07,88763.0,150.6181,150.9879,150.4854,150.8172,88763.0
2021-09-23 10:30:00,159.07,159.3,158.67,159.14,86415.0,150.8172,151.0353,150.438,150.8836,86415.0
2021-09-23 11:00:00,159.11,159.11,158.43,158.68,79076.0,150.8552,150.8552,150.2104,150.4475,79076.0
2021-09-23 11:30:00,158.63,158.78,158.47,158.59,63109.0,150.4001,150.5423,150.2484,150.3621,63109.0
2021-09-23 12:00:00,158.56,158.85,158.46,158.73,69558.0,150.3337,150.6087,150.2389,150.4949,69558.0
2021-09-23 12:30:00,158.72,158.79,158.42,158.42,55230.0,150.4854,150.5518,150.201,150.201,55230.0
2021-09-23 13:00:00,158.46,159.03,158.42,158.88,97366.0,150.2389,150.7793,150.201,150.6371,97366.0
2021-09-23 13:30:00,158.89,159.09,158.89,158.97,46106.0,150.6466,150.8362,150.6466,150.7224,46106.0
2021-09-23 14:00:00,158.97,159.14,158.73,158.78,59418.0,150.7224,150.8836,150.4949,150.5423,59418.0
2021-09-23 14:30:00,158.77,159.06,158.77,159.0,51066.0,150.5328,150.8078,150.5328,150.7509,51066.0
2021-09-23 15:00:00,159.02,159.17,158.89,159.05,60653.0,150.7698,150.912,150.6466,150.7983,60653.0
2021-09-23 15:30:00,159.03,159.18,158.49,158.5,315629.0,150.7793,150.9215,150.2673,150.2768,315629.0
2021-09-24 09:30:00,158.72,159.54,158.47,159.04,83975.0,150.4854,151.2629,150.2484,150.7888,83975.0
2021-09-24 10:00:00,159.08,159.25,158.6,158.6,53034.0,150.8267,150.9879,150.3716,150.3716,53034.0
2021-09-24 10:30:00,158.58,158.77,158.36,158.72,62468.0,150.3527,150.5328,150.1441,150.4854,62468.0
2021-09-24 11:00:00,158.71,159.11,158.7,158.84,29396.0,150.4759,150.8552,150.4664,150.5992,29396.0
2021-09-24 11:30:00,158.85,159.03,158.62,158.72,23963.0,150.6087,150.7793,150.3906,150.4854,23963.0
2021-09-24 12:00:00,158.72,158.89,158.61,158.86,15983.0,150.4854,150.6466,150.3811,150.6181,15983.0
2021-09-24 12:30:00,158.87,159.07,158.86,159.0,12679.0,150.6276,150.8172,150.6181,150.7509,12679.0
2021-09-24 13:00:00,159.0,159.03,158.88,158.98,16721.0,150.7509,150.7793,150.6371,150.7319,16721.0
2021-09-24 13:30:00,158.96,159.04,158.82,158.97,299241.0,150.7129,150.7888,150.5802,150.7224,299241.0
2021-09-24 14:00:00,158.95,159.3,158.95,159.21,44959.0,150.7035,151.0353,150.7035,150.95,44959.0
2021-09-24 14:30:00,159.21,159.4,159.16,159.4,16736.0,150.95,151.1301,150.9026,151.1301,16736.0
2021-09-24 15:00:00,159.38,159.51,159.21,159.44,24914.0,151.1112,151.2344,150.95,151.168,24914.0
2021-09-24 15:30:00,159.55,159.82,159.4,159.47,146356.0,151.2723,151.5283,151.1301,151.1965,146356.0
2021-09-27 09:30:00,159.65,159.72,158.25,158.44,86592.0,151.3671,151.4335,150.0398,150.2199,86592.0
2021-09-27 10:00:00,158.5,158.76,158.13,158.18,41229.0,150.2768,150.5233,149.926,149.9734,41229.0
2021-09-27 10:30:00,158.24,158.58,157.84,157.88,47352.0,150.0303,150.3527,149.6511,149.689,47352.0
2021-09-27 11:00:00,157.88,158.14,157.26,157.33,95915.0,149.689,149.9355,149.1011,149.1675,95915.0
2021-09-27 11:30:00,157.26,157.32,156.55,156.7,53777.0,149.1011,149.158,148.428,148.5702,53777.0
2021-09-27 12:00:00,156.72,157.0,156.7,156.8,37343.0,148.5892,148.8546,148.5702,148.665,37343.0
2021-09-27 12:30:00,156.77,156.77,156.0,156.12,56176.0,148.6366,148.6366,147.9065,148.0203,56176.0
2021-09-27 13:00:00,156.09,156.52,156.08,156.44,37570.0,147.9918,148.3995,147.9824,148.3237,37570.0
2021-09-27 13:30:00,156.48,156.99,156.4,156.97,55730.0,148.3616,148.8452,148.2858,148.8262,55730.0
2021-09-27 14:00:00,156.97,157.08,156.76,156.86,42171.0,148.8262,148.9305,148.6271,148.7219,42171.0
2021-09-27 14:30:00,156.87,157.02,156.78,156.82,38005.0,148.7314,148.8736,148.646,148.684,38005.0
2021-09-27 15:00:00,156.81,157.01,156.76,156.86,39612.0,148.6745,148.8641,148.6271,148.7219,39612.0
2021-09-27 15:30:00,156.83,157.02,156.54,156.54,171532.0,148.6935,148.8736,148.4185,148.4185,171532.0
2021-09-28 09:30:00,155.87,156.47,154.83,154.99,77672.0,147.7833,148.3521,146.7972,146.9489,77672.0
2021-09-28 10:00:00,154.91,155.09,153.58,153.68,72395.0,146.8731,147.0437,145.6121,145.7069,72395.0
2021-09-28 10:30:00,153.65,154.06,153.4,153.6,48988.0,145.6784,146.0672,145.4414,145.631,48988.0
2021-09-28 11:00:00,153.81,153.85,152.76,152.93,66952.0,145.8301,145.8681,144.8346,144.9958,66952.0
2021-09-28 11:30:00,152.93,153.12,152.64,153.0,65274.0,144.9958,145.1759,144.7208,145.0622,65274.0
2021-09-28 12:00:00,153.0,153.0,152.65,152.83,43604.0,145.0622,145.0622,144.7303,144.901,43604.0
2021-09-28 12:30:00,152.86,152.86,152.51,152.66,34637.0,144.9294,144.9294,144.5976,144.7398,34637.0
2021-09-28 13:00:00,152.66,153.3,152.5,153.18,81129.0,144.7398,145.3466,144.5881,145.2328,81129.0
2021-09-28 13:30:00,153.19,153.3,153.03,153.08,49698.0,145.2423,145.3466,145.0906,145.138,49698.0
2021-09-28 14:00:00,153.07,153.48,152.9,153.41,62406.0,145.1285,145.5173,144.9673,145.4509,62406.0
2021-09-28 14:30:00,153.38,153.76,153.06,153.73,62705.0,145.4224,145.7827,145.119,145.7543,62705.0
2021-09-28 15:00:00,153.71,154.34,153.68,153.69,78759.0,145.7353,146.3326,145.7069,145.7164,78759.0
2021-09-28 15:30:00,153.69,153.83,152.92,153.3,195139.0,145.7164,145.8491,144.9863,145.3466,195139.0
2021-09-29 09:30:00,153.94,154.59,153.5,154.59,62033.0,145.9534,146.5697,145.5362,146.5697,62033.0
2021-09-29 10:00:00,154.62,155.17,154.58,154.95,37974.0,146.5981,147.1196,146.5602,146.911,37974.0
2021-09-29 10:30:00,154.97,155.13,154.66,154.79,25553.0,146.93,147.0817,146.636,146.7593,25553.0
2021-09-29 11:00:00,154.81,154.96,154.51,154.78,31118.0,146.7783,146.9205,146.4938,146.7498,31118.0
2021-09-29 11:30:00,154.78,154.95,154.6,154.81,20600.0,146.7498,146.911,146.5791,146.7783,20600.0
2021-09-29 12:00:00,154.8,154.83,154.37,154.52,17134.0,146.7688,146.7972,146.3611,146.5033,17134.0
2021-09-29 12:30:00,154.52,154.65,154.4,154.53,14937.0,146.5033,146.6266,146.3895,146.5128,14937.0
2021-09-29 13:00:00,154.53,154.68,154.35,154.61,21937.0,146.5128,146.655,146.3421,146.5886,21937.0
2021-09-29 13:30:00,154.58,154.73,154.4,154.73,30204.0,146.5602,146.7024,146.3895,146.7024,30204.0
2021-09-29 14:00:00,154.74,155.21,154.74,154.96,27192.0,146.7119,147.1575,146.7119,146.9205,27192.0
2021-09-29 14:30:00,154.97,155.13,154.92,154.98,31415.0,146.93,147.0817,146.8825,146.9394,31415.0
2021-09-29 15:00:00,155.02,155.08,154.84,155.04,36111.0,146.9774,147.0342,146.8067,146.9963,36111.0
2021-09-29 15:30:00,155.02,155.02,154.29,154.5,173689.0,146.9774,146.9774,146.2852,146.4843,173689.0
2021-09-30 09:30:00,154.78,155.38,154.4,154.97,77509.0,146.7498,147.3187,146.3895,146.93,77509.0
2021-09-30 10:00:00,154.82,154.89,154.15,154.63,40181.0,146.7877,146.8541,146.1525,146.6076,40181.0
2021-09-30 10:30:00,154.63,154.74,154.01,154.04,46091.0,146.6076,146.7119,146.0198,146.0482,46091.0
2021-09-30 11:00:00,153.97,153.97,153.18,153.39,74262.0,145.9818,145.9818,145.2328,145.4319,74262.0
2021-09-30 11:30:00,153.34,153.36,152.39,152.75,89278.0,145.3845,145.4035,144.4838,144.8251,89278.0
2021-09-30 12:00:00,152.77,152.83,152.08,152.13,97967.0,144.8441,144.901,144.1899,144.2373,97967.0
2021-09-30 12:30:00,152.06,152.5,151.92,152.33,54407.0,144.1709,144.5881,144.0382,144.4269,54407.0
2021-09-30 13:00:00,152.39,152.71,152.24,152.39,34963.0,144.4838,144.7872,144.3416,144.4838,34963.0
2021-09-30 13:30:00,152.37,152.61,152.23,152.56,71247.0,144.4648,144.6924,144.3321,144.645,71247.0
2021-09-30 14:00:00,152.56,152.95,152.31,152.45,69816.0,144.645,145.0148,144.408,144.5407,69816.0
2021-09-30 14:30:00,152.42,152.93,152.41,152.51,57218.0,144.5122,144.9958,144.5028,144.5976,57218.0
2021-09-30 15:00:00,152.47,152.64,152.3,152.43,83670.0,144.5597,144.7208,144.3985,144.5217,83670.0
2021-09-30 15:30:00,152.42,152.72,151.36,151.41,460193.0,144.5122,144.7967,143.5072,143.5546,460193.0
2021-10-01 09:30:00,152.15,153.02,151.62,152.78,79381.0,144.2563,145.0811,143.7538,144.8536,79381.0
2021-10-01 10:00:00,152.81,152.95,151.79,152.14,58425.0,144.882,145.0148,143.9149,144.2468,58425.0
2021-10-01 10:30:00,152.14,153.15,152.04,153.01,43362.0,144.2468,145.2044,144.152,145.0716,43362.0
2021-10-01 11:00:00,153.01,154.15,152.99,153.91,57202.0,145.0716,146.1525,145.0527,145.9249,57202.0
2021-10-01 11:30:00,153.96,154.59,153.85,154.33,50568.0,145.9724,146.5697,145.8681,146.3232,50568.0
2021-10-01 12:00:00,154.34,154.45,153.94,154.42,53167.0,146.3326,146.4369,145.9534,146.4085,53167.0
2021-10-01 12:30:00,154.4,154.48,154.14,154.19,24934.0,146.3895,146.4654,146.143,146.1904,24934.0
2021-10-01 13:00:00,154.29,154.6,154.2,154.47,27028.0,146.2852,146.5791,146.1999,146.4559,27028.0
2021-10-01 13:30:00,154.48,154.98,154.47,154.65,66226.0,146.4654,146.9394,146.4559,146.6266,66226.0
2021-10-01 14:00:00,154.67,154.96,154.63,154.76,60072.0,146.6455,146.9205,146.6076,146.7308,60072.0
2021-10-01 14:30:00,154.76,155.39,154.76,155.37,54055.0,146.7308,147.3282,146.7308,147.3092,54055.0
2021-10-01 15:00:00,155.39,155.78,155.24,155.24,76077.0,147.3282,147.6979,147.1859,147.1859,76077.0
2021-10-01 15:30:00,155.23,155.23,153.97,154.17,231822.0,147.1765,147.1765,145.9818,146.1715,231822.0
2021-10-04 09:30:00,153.63,154.9,153.63,154.47,65560.0,145.6595,146.8636,145.6595,146.4559,65560.0
2021-10-04 10:00:00,154.47,154.68,152.97,153.15,76437.0,146.4559,146.655,145.0337,145.2044,76437.0
2021-10-04 10:30:00,153.09,153.16,151.83,151.98,92056.0,145.1475,145.2139,143.9529,144.0951,92056.0
2021-10-04 11:00:00,151.98,152.62,151.68,152.1,38160.0,144.0951,144.7019,143.8106,144.2089,38160.0
2021-10-04 11:30:00,152.13,152.41,151.63,152.28,66189.0,144.2373,144.5028,143.7632,144.3795,66189.0
2021-10-04 12:00:00,152.32,152.58,152.04,152.14,53182.0,144.4174,144.6639,144.152,144.2468,53182.0
2021-10-04 12:30:00,152.13,152.13,151.56,151.69,22541.0,144.2373,144.2373,143.6969,143.8201,22541.0
2021-10-04 13:00:00,151.62,151.94,151.37,151.68,37375.0,143.7538,144.0572,143.5167,143.8106,37375.0
2021-10-04 13:30:00,151.72,151.99,151.65,151.68,30165.0,143.8486,144.1046,143.7822,143.8106,30165.0
2021-10-04 14:00:00,151.67,151.89,151.42,151.66,38741.0,143.8012,144.0097,143.5641,143.7917,38741.0
2021-10-04 14:30:00,151.66,152.04,151.61,151.91,47027.0,143.7917,144.152,143.7443,144.0287,47027.0
2021-10-04 15:00:00,151.93,152.15,151.62,151.81,45302.0,144.0477,144.2563,143.7538,143.9339,45302.0
2021-10-04 15:30:00,151.79,152.3,151.44,151.76,217467.0,143.9149,144.3985,143.5831,143.8865,217467.0
2021-10-05 09:30:00,152.81,153.79,152.27,153.5,135681.0,144.882,145.8112,144.37,145.5362,135681.0
2021-10-05 10:00:00,153.5,154.72,153.49,154.66,84932.0,145.5362,146.6929,145.5267,146.636,84932.0
2021-10-05 10:30:00,154.75,155.33,154.45,155.29,99809.0,146.7214,147.2713,146.4369,147.2333,99809.0
2021-10-05 11:00:00,155.32,155.68,154.88,155.47,65498.0,147.2618,147.6031,146.8446,147.404,65498.0
2021-10-05 11:30:00,155.49,155.63,155.07,155.35,65386.0,147.423,147.5557,147.0248,147.2902,65386.0
2021-10-05 12:00:00,155.39,155.86,155.35,155.39,70704.0,147.3282,147.7738,147.2902,147.3282,70704.0
2021-10-05 12:30:00,155.3,155.36,154.91,154.94,44618.0,147.2428,147.2997,146.8731,146.9015,44618.0
2021-10-05 13:00:00,154.95,155.23,154.84,155.13,40989.0,146.911,147.1765,146.8067,147.0817,40989.0
2021-10-05 13:30:00,155.17,155.4,155.09,155.14,41818.0,147.1196,147.3376,147.0437,147.0911,41818.0
2021-10-05 14:00:00,155.15,155.24,155.0,155.22,36415.0,147.1006,147.1859,146.9584,147.167,36415.0
2021-10-05 14:30:00,155.22,155.48,155.15,155.28,77170.0,147.167,147.4135,147.1006,147.2239,77170.0
2021-10-05 15:00:00,155.26,155.38,155.03,155.2,50997.0,147.2049,147.3187,146.9868,147.148,50997.0
2021-10-05 15:30:00,155.18,155.3,154.51,154.53,244525.0,147.1291,147.2428,146.4938,146.5128,244525.0
2021-10-06 09:30:00,153.12,154.21,152.58,153.21,65449.0,145.1759,146.2094,144.6639,145.2613,65449.0
2021-10-06 10:00:00,153.21,153.73,152.69,153.54,55392.0,145.2613,145.7543,144.7682,145.5741,55392.0
2021-10-06 10:30:00,153.49,153.85,153.09,153.55,77429.0,145.5267,145.8681,145.1475,145.5836,77429.0
2021-10-06 11:00:00,153.57,153.58,152.64,152.65,57461.0,145.6026,145.6121,144.7208,144.7303,57461.0
2021-10-06 11:30:00,152.64,152.89,152.22,152.88,68110.0,144.7208,144.9579,144.3226,144.9484,68110.0
2021-10-06 12:00:00,152.88,152.98,152.49,152.9,35350.0,144.9484,145.0432,144.5786,144.9673,35350.0
2021-10-06 12:30:00,152.93,153.35,152.88,153.08,26407.0,144.9958,145.394,144.9484,145.138,26407.0
2021-10-06 13:00:00,153.07,153.32,152.88,153.32,43497.0,145.1285,145.3656,144.9484,145.3656,43497.0
2021-10-06 13:30:00,153.34,153.85,153.34,153.77,40173.0,145.3845,145.8681,145.3845,145.7922,40173.0
2021-10-06 14:00:00,153.84,154.61,153.65,154.35,33076.0,145.8586,146.5886,145.6784,146.3421,33076.0
2021-10-06 14:30:00,154.33,154.79,154.23,154.47,48631.0,146.3232,146.7593,146.2283,146.4559,48631.0
2021-10-06 15:00:00,154.55,154.89,154.38,154.82,37074.0,146.5317,146.8541,146.3706,146.7877,37074.0
2021-10-06 15:30:00,154.8,155.32,154.7,155.28,134194.0,146.7688,147.2618,146.674,147.2239,134194.0
2021-10-07 09:30:00,156.16,157.34,155.86,157.12,66468.0,148.564,149.6866,148.2786,149.4773,66468.0
2021-10-07 10:00:00,157.16,157.44,157.01,157.01,51809.0,149.5154,149.7818,149.3727,149.3727,51809.0
2021-10-07 10:30:00,157.06,157.15,156.74,156.94,35869.0,149.4203,149.5059,149.1158,149.3061,35869.0
2021-10-07 11:00:00,156.96,157.03,156.59,156.66,19584.0,149.3251,149.3917,148.9731,149.0397,19584.0
2021-10-07 11:30:00,156.63,156.88,156.59,156.85,30869.0,149.0112,149.249,148.9731,149.2205,30869.0
2021-10-07 12:00:00,156.88,156.93,156.76,156.8,23159.0,149.249,149.2966,149.1348,149.1729,23159.0
2021-10-07 12:30:00,156.8,156.87,156.73,156.74,28800.0,149.1729,149.2395,149.1063,149.1158,28800.0
2021-10-07 13:00:00,156.73,156.97,156.65,156.93,33733.0,149.1063,149.3346,149.0302,149.2966,33733.0
2021-10-07 13:30:00,156.91,156.97,156.79,156.9,23373.0,149.2775,149.3346,149.1634,149.268,23373.0
2021-10-07 14:00:00,156.91,157.04,156.74,157.0,47885.0,149.2775,149.4012,149.1158,149.3632,47885.0
2021-10-07 14:30:00,157.01,157.03,156.75,156.75,43063.0,149.3727,149.3917,149.1253,149.1253,43063.0
2021-10-07 15:00:00,156.75,157.28,156.68,157.13,51017.0,149.1253,149.6296,149.0587,149.4868,51017.0
2021-10-07 15:30:00,157.11,157.15,156.51,156.61,167388.0,149.4678,149.5059,148.897,148.9921,167388.0
2021-10-08 09:30:00,156.65,157.25,155.92,156.15,59812.0,149.0302,149.601,148.3357,148.5545,59812.0
2021-10-08 10:00:00,156.18,156.57,156.15,156.15,20203.0,148.5831,148.9541,148.5545,148.5545,20203.0
2021-10-08 10:30:00,156.06,156.47,156.05,156.35,27327.0,148.4689,148.859,148.4594,148.7448,27327.0
2021-10-08 11:00:00,156.32,156.67,156.18,156.49,26856.0,148.7162,149.0492,148.5831,148.878,26856.0
2021-10-08 11:30:00,156.49,156.52,156.29,156.36,27716.0,148.878,148.9065,148.6877,148.7543,27716.0
2021-10-08 12:00:00,156.4,156.51,156.24,156.24,33985.0,148.7924,148.897,148.6401,148.6401,33985.0
2021-10-08 12:30:00,156.27,156.31,156.06,156.08,18975.0,148.6687,148.7067,148.4689,148.4879,18975.0
2021-10-08 13:00:00,156.09,156.1,155.86,156.0,19514.0,148.4974,148.5069,148.2786,148.4118,19514.0
2021-10-08 13:30:00,155.96,156.37,155.95,156.37,33443.0,148.3738,148.7638,148.3642,148.7638,33443.0
2021-10-08 14:00:00,156.35,156.88,156.35,156.84,40137.0,148.7448,149.249,148.7448,149.211,40137.0
2021-10-08 14:30:00,156.84,157.19,156.74,156.9,46820.0,149.211,149.5439,149.1158,149.268,46820.0
2021-10-08 15:00:00,156.87,157.02,156.81,156.89,28405.0,149.2395,149.3822,149.1824,149.2585,28405.0
2021-10-08 15:30:00,156.9,157.01,156.61,156.66,142398.0,149.268,149.3727,148.9921,149.0397,142398.0
2021-10-11 09:30:00,156.69,157.32,156.21,157.28,79244.0,149.0683,149.6676,148.6116,149.6296,79244.0
2021-10-11 10:00:00,157.29,157.7,157.07,157.59,141784.0,149.6391,150.0291,149.4298,149.9245,141784.0
2021-10-11 10:30:00,157.59,157.98,157.56,157.88,89707.0,149.9245,150.2955,149.8959,150.2004,89707.0
2021-10-11 11:00:00,157.89,157.95,157.53,157.61,50636.0,150.2099,150.267,149.8674,149.9435,50636.0
2021-10-11 11:30:00,157.63,157.89,157.59,157.59,45392.0,149.9625,150.2099,149.9245,149.9245,45392.0
2021-10-11 12:00:00,157.59,157.63,157.22,157.48,35517.0,149.9245,149.9625,149.5725,149.8198,35517.0
2021-10-11 12:30:00,157.47,157.65,157.06,157.23,63106.0,149.8103,149.9816,149.4203,149.582,63106.0
2021-10-11 13:00:00,157.19,157.27,156.82,156.84,35103.0,149.5439,149.62,149.1919,149.211,35103.0
2021-10-11 13:30:00,156.85,157.05,156.72,157.01,54698.0,149.2205,149.4107,149.0968,149.3727,54698.0
2021-10-11 14:00:00,157.01,157.26,156.95,157.12,38799.0,149.3727,149.6105,149.3156,149.4773,38799.0
2021-10-11 14:30:00,157.09,157.43,157.08,157.4,43548.0,149.4488,149.7723,149.4393,149.7437,43548.0
2021-10-11 15:00:00,157.36,157.38,156.94,156.94,55029.0,149.7057,149.7247,149.3061,149.3061,55029.0
2021-10-11 15:30:00,156.93,157.12,156.79,156.79,204877.0,149.2966,149.4773,149.1634,149.1634,204877.0
2021-10-12 09:30:00,157.0,157.25,155.89,156.16,69663.0,149.3632,149.601,148.3072,148.564,69663.0
2021-10-12 10:00:00,156.25,156.77,155.99,156.76,46641.0,148.6497,149.1444,148.4023,149.1348,46641.0
2021-10-12 10:30:00,156.68,157.05,156.6,156.78,45824.0,149.0587,149.4107,148.9826,149.1539,45824.0
2021-10-12 11:00:00,156.8,157.23,156.8,157.08,77332.0,149.1729,149.582,149.1729,149.4393,77332.0
2021-10-12 11:30:00,157.11,157.3,156.94,157.3,47115.0,149.4678,149.6486,149.3061,149.6486,47115.0
2021-10-12 12:00:00,157.32,157.84,157.32,157.64,53245.0,149.6676,150.1623,149.6676,149.972,53245.0
2021-10-12 12:30:00,157.62,157.64,157.03,157.09,44351.0,149.953,149.972,149.3917,149.4488,44351.0
2021-10-12 13:00:00,157.11,157.28,156.99,157.14,43345.0,149.4678,149.6296,149.3537,149.4964,43345.0
2021-10-12 13:30:00,157.14,157.4,157.07,157.13,62313.0,149.4964,149.7437,149.4298,149.4868,62313.0
2021-10-12 14:00:00,157.14,157.37,156.99,157.12,36998.0,149.4964,149.7152,149.3537,149.4773,36998.0
2021-10-12 14:30:00,157.14,157.17,156.9,157.02,37543.0,149.4964,149.5249,149.268,149.3822,37543.0
2021-10-12 15:00:00,157.02,157.28,156.95,157.12,61713.0,149.3822,149.6296,149.3156,149.4773,61713.0
2021-10-12 15:30:00,157.11,157.17,156.72,157.0,272523.0,149.4678,149.5249,149.0968,149.3632,272523.0
2021-10-13 09:30:00,157.3,157.46,155.59,156.05,53967.0,149.6486,149.8008,148.0218,148.4594,53967.0
2021-10-13 10:00:00,156.0,156.78,155.85,156.51,64850.0,148.4118,149.1539,148.2691,148.897,64850.0
2021-10-13 10:30:00,156.5,157.05,156.24,156.86,52796.0,148.8875,149.4107,148.6401,149.23,52796.0
2021-10-13 11:00:00,156.91,157.14,156.87,157.08,66535.0,149.2775,149.4964,149.2395,149.4393,66535.0
2021-10-13 11:30:00,157.08,157.49,156.92,157.06,78805.0,149.4393,149.8293,149.2871,149.4203,78805.0
2021-10-13 12:00:00,157.04,157.12,156.94,157.04,40357.0,149.4012,149.4773,149.3061,149.4012,40357.0
2021-10-13 12:30:00,157.03,157.24,156.96,157.19,88020.0,149.3917,149.5915,149.3251,149.5439,88020.0
2021-10-13 13:00:00,157.2,157.49,157.15,157.47,56354.0,149.5534,149.8293,149.5059,149.8103,56354.0
2021-10-13 13:30:00,157.46,157.58,157.33,157.41,116555.0,149.8008,149.915,149.6771,149.7532,116555.0
2021-10-13 14:00:00,157.41,157.82,157.1,157.11,52077.0,149.7532,150.1433,149.4583,149.4678,52077.0
2021-10-13 14:30:00,157.14,157.17,156.86,157.14,32025.0,149.4964,149.5249,149.23,149.4964,32025.0
2021-10-13 15:00:00,157.13,157.3,156.95,157.26,75625.0,149.4868,149.6486,149.3156,149.6105,75625.0
2021-10-13 15:30:00,157.26,157.58,157.14,157.42,276058.0,149.6105,149.915,149.4964,149.7627,276058.0
2021-10-14 09:30:00,158.57,159.0,157.99,158.74,130852.0,150.8568,151.2659,150.305,151.0185,130852.0
2021-10-14 10:00:00,158.82,160.07,158.8,159.98,98044.0,151.0946,152.2838,151.0756,152.1982,98044.0
2021-10-14 10:30:00,160.02,160.35,159.8,160.25,81478.0,152.2363,152.5502,152.027,152.4551,81478.0
2021-10-14 11:00:00,160.27,160.99,160.26,160.49,47040.0,152.4741,153.1591,152.4646,152.6834,47040.0
2021-10-14 11:30:00,160.54,160.95,160.3,160.95,74591.0,152.731,153.121,152.5027,153.121,74591.0
2021-10-14 12:00:00,160.95,160.98,160.39,160.64,72255.0,153.121,153.1496,152.5883,152.8261,72255.0
2021-10-14 12:30:00,160.67,160.91,160.55,160.89,38072.0,152.8547,153.083,152.7405,153.064,38072.0
2021-10-14 13:00:00,160.89,160.95,160.65,160.77,39463.0,153.064,153.121,152.8356,152.9498,39463.0
2021-10-14 13:30:00,160.76,160.88,160.67,160.77,30088.0,152.9403,153.0544,152.8547,152.9498,30088.0
2021-10-14 14:00:00,160.77,160.8,160.53,160.72,66010.0,152.9498,152.9783,152.7215,152.9022,66010.0
2021-10-14 14:30:00,160.72,160.96,160.62,160.92,33381.0,152.9022,153.1305,152.8071,153.0925,33381.0
2021-10-14 15:00:00,160.91,160.93,160.7,160.85,52586.0,153.083,153.102,152.8832,153.0259,52586.0
2021-10-14 15:30:00,160.83,160.9,160.48,160.63,257017.0,153.0069,153.0735,152.6739,152.8166,257017.0
2021-10-15 09:30:00,161.59,162.1,161.09,161.92,263607.0,153.7299,154.2151,153.2542,154.0439,263607.0
2021-10-15 10:00:00,161.93,162.53,161.91,162.0,104245.0,154.0534,154.6242,154.0343,154.12,104245.0
2021-10-15 10:30:00,161.91,162.46,161.9,162.17,74158.0,154.0343,154.5576,154.0248,154.2817,74158.0
2021-10-15 11:00:00,162.13,162.2,161.75,161.95,51193.0,154.2436,154.3102,153.8821,154.0724,51193.0
2021-10-15 11:30:00,161.92,162.09,161.78,161.97,49317.0,154.0439,154.2056,153.9107,154.0914,49317.0
2021-10-15 12:00:00,162.0,162.26,161.96,162.25,42042.0,154.12,154.3673,154.0819,154.3578,42042.0
2021-10-15 12:30:00,162.26,162.4,162.23,162.27,54526.0,154.3673,154.5005,154.3388,154.3768,54526.0
2021-10-15 13:00:00,162.3,162.38,162.13,162.16,41723.0,154.4054,154.4815,154.2436,154.2722,41723.0
2021-10-15 13:30:00,162.15,162.47,162.15,162.29,62208.0,154.2627,154.5671,154.2627,154.3959,62208.0
2021-10-15 14:00:00,162.31,162.54,162.31,162.53,72601.0,154.4149,154.6337,154.4149,154.6242,72601.0
2021-10-15 14:30:00,162.53,162.54,162.28,162.41,61250.0,154.6242,154.6337,154.3863,154.51,61250.0
2021-10-15 15:00:00,162.43,162.62,162.31,162.62,88631.0,154.529,154.7098,154.4149,154.7098,88631.0
2021-10-15 15:30:00,162.62,162.63,161.93,162.02,405362.0,154.7098,154.7193,154.0534,154.139,405362.0
2021-10-18 09:30:00,161.5,161.82,160.85,161.7,124681.0,153.6443,153.9487,153.0259,153.8346,124681.0
2021-10-18 10:00:00,161.7,162.56,161.68,162.24,65543.0,153.8346,154.6527,153.8155,154.3483,65543.0
2021-10-18 10:30:00,162.27,162.46,161.99,162.39,60516.0,154.3768,154.5576,154.1104,154.491,60516.0
2021-10-18 11:00:00,162.41,162.7,162.28,162.46,63699.0,154.51,154.7859,154.3863,154.5576,63699.0
2021-10-18 11:30:00,162.46,162.52,162.29,162.38,43019.0,154.5576,154.6147,154.3959,154.4815,43019.0
2021-10-18 12:00:00,162.42,162.64,162.34,162.61,45232.0,154.5195,154.7288,154.4434,154.7003,45232.0
2021-10-18 12:30:00,162.61,162.72,162.46,162.57,85609.0,154.7003,154.8049,154.5576,154.6622,85609.0
2021-10-18 13:00:00,162.57,162.57,162.04,162.14,63950.0,154.6622,154.6622,154.158,154.2532,63950.0
2021-10-18 13:30:00,162.1,162.32,161.82,161.93,75081.0,154.2151,154.4244,153.9487,154.0534,75081.0
2021-10-18 14:00:00,161.94,162.04,161.76,161.9,51995.0,154.0629,154.158,153.8916,154.0248,51995.0
2021-10-18 14:30:00,161.9,161.9,161.52,161.67,62329.0,154.0248,154.0248,153.6633,153.806,62329.0
2021-10-18 15:00:00,161.71,161.9,161.49,161.7,143494.0,153.8441,154.0248,153.6348,153.8346,143494.0
2021-10-18 15:30:00,161.65,162.05,161.62,161.86,264410.0,153.787,154.1675,153.7584,153.9868,264410.0
2021-10-19 09:30:00,162.95,163.21,162.09,163.1,96920.0,155.0238,155.2711,154.2056,155.1665,96920.0
2021-10-19 10:00:00,163.04,163.86,162.91,163.75,48496.0,155.1094,155.8895,154.9857,155.7848,48496.0
2021-10-19 10:30:00,163.74,164.11,163.64,164.0,63266.0,155.7753,156.1273,155.6802,156.0227,63266.0
2021-10-19 11:00:00,164.0,164.43,163.87,163.95,83085.0,156.0227,156.4318,155.899,155.9751,83085.0
2021-10-19 11:30:00,163.97,163.99,163.57,163.86,36118.0,155.9941,156.0132,155.6136,155.8895,36118.0
2021-10-19 12:00:00,163.86,164.51,163.77,164.5,54885.0,155.8895,156.5079,155.8039,156.4984,54885.0
2021-10-19 12:30:00,164.49,164.57,164.25,164.41,37550.0,156.4888,156.5649,156.2605,156.4127,37550.0
2021-10-19 13:00:00,164.42,164.44,164.12,164.15,36807.0,156.4222,156.4413,156.1368,156.1654,36807.0
2021-10-19 13:30:00,164.14,164.33,164.11,164.22,39331.0,156.1559,156.3366,156.1273,156.232,39331.0
2021-10-19 14:00:00,164.24,164.45,164.21,164.26,42228.0,156.251,156.4508,156.2225,156.27,42228.0
2021-10-19 14:30:00,164.25,164.39,164.1,164.37,67325.0,156.2605,156.3937,156.1178,156.3747,67325.0
2021-10-19 15:00:00,164.34,164.52,164.24,164.47,70936.0,156.3461,156.5174,156.251,156.4698,70936.0
2021-10-19 15:30:00,164.46,164.75,164.24,164.7,249032.0,156.4603,156.7362,156.251,156.6886,249032.0
2021-10-20 09:30:00,164.79,165.83,164.79,165.49,63346.0,156.7742,157.7637,156.7742,157.4402,63346.0
2021-10-20 10:00:00,165.48,165.98,165.17,165.98,43234.0,157.4307,157.9064,157.1358,157.9064,43234.0
2021-10-20 10:30:00,166.03,166.07,165.78,165.86,54787.0,157.9539,157.992,157.7161,157.7922,54787.0
2021-10-20 11:00:00,165.82,166.14,165.6,166.01,39911.0,157.7541,158.0586,157.5448,157.9349,39911.0
2021-10-20 11:30:00,166.01,166.2,165.72,166.19,50640.0,157.9349,158.1157,157.659,158.1061,50640.0
2021-10-20 12:00:00,166.19,166.57,166.02,166.18,69148.0,158.1061,158.4677,157.9444,158.0966,69148.0
2021-10-20 12:30:00,166.18,166.24,165.79,165.82,43279.0,158.0966,158.1537,157.7256,157.7541,43279.0
2021-10-20 13:00:00,165.8,166.06,165.6,165.8,60719.0,157.7351,157.9825,157.5448,157.7351,60719.0
2021-10-20 13:30:00,165.8,165.85,165.57,165.68,51505.0,157.7351,157.7827,157.5163,157.621,51505.0
2021-10-20 14:00:00,165.65,166.14,165.64,166.09,43003.0,157.5924,158.0586,157.5829,158.011,43003.0
2021-10-20 14:30:00,166.09,166.5,166.0,166.47,88234.0,158.011,158.4011,157.9254,158.3725,88234.0
2021-10-20 15:00:00,166.47,166.83,166.24,166.25,78585.0,158.3725,158.715,158.1537,158.1632,78585.0
2021-10-20 15:30:00,166.24,166.51,165.64,165.76,309746.0,158.1537,158.4106,157.5829,157.6971,309746.0
2021-10-21 09:30:00,166.85,168.85,165.32,167.82,247241.0,158.734,160.6368,157.2785,159.6569,247241.0
2021-10-21 10:00:00,167.98,168.39,166.14,167.07,89880.0,159.8091,160.1991,158.0586,158.9433,89880.0
2021-10-21 10:30:00,167.1,167.83,166.51,167.83,73357.0,158.9719,159.6664,158.4106,159.6664,73357.0
2021-10-21 11:00:00,167.86,168.04,166.69,167.5,73839.0,159.6949,159.8662,158.5818,159.3524,73839.0
2021-10-21 11:30:00,167.6,167.71,167.11,167.24,54732.0,159.4476,159.5522,158.9814,159.1051,54732.0
2021-10-21 12:00:00,167.24,167.63,167.11,167.47,42599.0,159.1051,159.4761,158.9814,159.3239,42599.0
2021-10-21 12:30:00,167.52,168.0,167.09,167.82,67597.0,159.3715,159.8281,158.9624,159.6569,67597.0
2021-10-21 13:00:00,167.87,168.57,167.87,168.5,124543.0,159.7044,160.3704,159.7044,160.3038,124543.0
2021-10-21 13:30:00,168.5,168.81,168.42,168.54,148007.0,160.3038,160.5987,160.2277,160.3418,148007.0
2021-10-21 14:00:00,168.54,168.82,168.39,168.74,174553.0,160.3418,160.6082,160.1991,160.5321,174553.0
2021-10-21 14:30:00,168.74,168.9,167.85,167.94,84294.0,160.5321,160.6843,159.6854,159.771,84294.0
2021-10-21 15:00:00,167.96,168.39,167.89,168.33,86895.0,159.7901,160.1991,159.7235,160.1421,86895.0
2021-10-21 15:30:00,168.35,168.53,168.18,168.42,295447.0,160.1611,160.3323,159.9994,160.2277,295447.0
2021-10-22 09:30:00,169.1,169.45,168.24,169.25,136857.0,160.8746,161.2076,160.0564,161.0173,136857.0
2021-10-22 10:00:00,169.33,169.46,168.68,169.11,54507.0,161.0934,161.2171,160.475,160.8841,54507.0
2021-10-22 10:30:00,169.16,169.16,168.44,168.71,69999.0,160.9317,160.9317,160.2467,160.5036,69999.0
2021-10-22 11:00:00,168.74,168.93,168.22,168.38,61368.0,160.5321,160.7129,160.0374,160.1896,61368.0
2021-10-22 11:30:00,168.39,168.48,167.97,168.16,45745.0,160.1991,160.2848,159.7996,159.9803,45745.0
2021-10-22 12:00:00,168.19,168.36,168.08,168.36,44181.0,160.0089,160.1706,159.9042,160.1706,44181.0
2021-10-22 12:30:00,168.39,168.81,168.36,168.72,70346.0,160.1991,160.5987,160.1706,160.5131,70346.0
2021-10-22 13:00:00,168.67,169.09,168.67,168.97,61825.0,160.4655,160.8651,160.4655,160.7509,61825.0
2021-10-22 13:30:00,168.96,169.17,168.92,168.97,66674.0,160.7414,160.9412,160.7034,160.7509,66674.0
2021-10-22 14:00:00,168.98,169.33,168.98,169.11,49450.0,160.7604,161.0934,160.7604,160.8841,49450.0
2021-10-22 14:30:00,169.09,169.42,169.07,169.1,33498.0,160.8651,161.179,160.8461,160.8746,33498.0
2021-10-22 15:00:00,169.1,169.21,168.85,169.2,54518.0,160.8746,160.9792,160.6368,160.9697,54518.0
2021-10-22 15:30:00,169.2,169.77,169.18,169.6,174685.0,160.9697,161.512,160.9507,161.3503,174685.0
2021-10-25 09:30:00,169.56,170.55,168.87,170.46,76884.0,161.3122,162.2541,160.6558,162.1684,76884.0
2021-10-25 10:00:00,170.55,170.55,169.88,170.25,52214.0,162.2541,162.2541,161.6167,161.9687,52214.0
2021-10-25 10:30:00,170.25,170.96,170.16,170.86,70194.0,161.9687,162.6441,161.883,162.549,70194.0
2021-10-25 11:00:00,170.86,171.13,170.59,170.83,54368.0,162.549,162.8059,162.2921,162.5204,54368.0
2021-10-25 11:30:00,170.85,171.05,170.66,170.93,47921.0,162.5395,162.7297,162.3587,162.6156,47921.0
2021-10-25 12:00:00,170.94,171.04,170.69,170.74,37149.0,162.6251,162.7202,162.3873,162.4348,37149.0
2021-10-25 12:30:00,170.73,170.73,170.52,170.53,45221.0,162.4253,162.4253,162.2255,162.235,45221.0
2021-10-25 13:00:00,170.57,170.61,170.38,170.54,26665.0,162.2731,162.3112,162.0923,162.2446,26665.0
2021-10-25 13:30:00,170.54,170.54,170.05,170.07,51648.0,162.2446,162.2446,161.7784,161.7974,51648.0
2021-10-25 14:00:00,170.06,170.07,169.73,169.89,51418.0,161.7879,161.7974,161.474,161.6262,51418.0
2021-10-25 14:30:00,169.91,169.92,169.65,169.67,34206.0,161.6452,161.6547,161.3978,161.4169,34206.0
2021-10-25 15:00:00,169.67,169.68,168.99,169.11,82049.0,161.4169,161.4264,160.77,160.8841,82049.0
2021-10-25 15:30:00,169.11,169.29,168.89,169.19,222733.0,160.8841,161.0554,160.6748,160.9602,222733.0
2021-10-26 09:30:00,169.71,169.76,169.2,169.68,71787.0,161.4549,161.5025,160.9697,161.4264,71787.0
2021-10-26 10:00:00,169.68,169.73,169.2,169.49,98164.0,161.4264,161.474,160.9697,161.2456,98164.0
2021-10-26 10:30:00,169.52,169.73,169.3,169.35,60071.0,161.2742,161.474,161.0649,161.1124,60071.0
2021-10-26 11:00:00,169.37,169.91,169.34,169.44,84564.0,161.1315,161.6452,161.1029,161.1981,84564.0
2021-10-26 11:30:00,169.4,169.53,168.86,168.9,49100.0,161.16,161.2837,160.6463,160.6843,49100.0
2021-10-26 12:00:00,168.89,168.97,168.37,168.37,48028.0,160.6748,160.7509,160.1801,160.1801,48028.0
2021-10-26 12:30:00,168.34,169.15,168.14,169.11,93619.0,160.1516,160.9222,159.9613,160.8841,93619.0
2021-10-26 13:00:00,169.13,169.43,169.02,169.07,71911.0,160.9031,161.1885,160.7985,160.8461,71911.0
2021-10-26 13:30:00,169.07,169.18,168.84,168.99,48980.0,160.8461,160.9507,160.6272,160.77,48980.0
2021-10-26 14:00:00,169.01,169.5,169.01,169.31,42307.0,160.789,161.2551,160.789,161.0744,42307.0
2021-10-26 14:30:00,169.33,169.57,169.23,169.44,56756.0,161.0934,161.3217,160.9983,161.1981,56756.0
2021-10-26 15:00:00,169.46,169.78,169.39,169.62,58671.0,161.2171,161.5215,161.1505,161.3693,58671.0
2021-10-26 15:30:00,169.62,169.74,168.88,168.91,288060.0,161.3693,161.4835,160.6653,160.6938,288060.0
2021-10-27 09:30:00,169.03,169.84,168.87,169.49,91641.0,160.808,161.5786,160.6558,161.2456,91641.0
2021-10-27 10:00:00,169.5,169.85,168.42,168.54,191304.0,161.2551,161.5881,160.2277,160.3418,191304.0
2021-10-27 10:30:00,168.46,168.63,168.12,168.36,48439.0,160.2657,160.4275,159.9423,160.1706,48439.0
2021-10-27 11:00:00,168.3,168.47,167.99,168.23,41604.0,160.1135,160.2752,159.8186,160.0469,41604.0
2021-10-27 11:30:00,168.15,168.46,168.02,168.05,46705.0,159.9708,160.2657,159.8471,159.8757,46705.0
2021-10-27 12:00:00,168.09,168.44,168.08,168.34,33220.0,159.9137,160.2467,159.9042,160.1516,33220.0
2021-10-27 12:30:00,168.31,168.31,167.75,167.89,102931.0,160.123,160.123,159.5903,159.7235,102931.0
2021-10-27 13:00:00,167.9,168.41,167.85,168.19,44571.0,159.733,160.2182,159.6854,160.0089,44571.0
2021-10-27 13:30:00,168.22,168.36,168.15,168.27,39713.0,160.0374,160.1706,159.9708,160.085,39713.0
2021-10-27 14:00:00,168.25,168.28,167.96,167.99,33106.0,160.0659,160.0945,159.7901,159.8186,33106.0
2021-10-27 14:30:00,167.99,167.99,167.68,167.86,37769.0,159.8186,159.8186,159.5237,159.6949,37769.0
2021-10-27 15:00:00,167.87,168.14,167.59,167.98,90890.0,159.7044,159.9613,159.4381,159.8091,90890.0
2021-10-27 15:30:00,167.98,167.98,167.31,167.63,498801.0,159.8091,159.8091,159.1717,159.4761,498801.0
2021-10-28 09:30:00,168.18,168.75,168.01,168.33,76356.0,159.9994,160.5416,159.8376,160.1421,76356.0
2021-10-28 10:00:00,168.31,168.35,167.64,167.96,152076.0,160.123,160.1611,159.4856,159.7901,152076.0
2021-10-28 10:30:00,167.97,168.23,167.66,167.76,44028.0,159.7996,160.0469,159.5046,159.5998,44028.0
2021-10-28 11:00:00,167.77,167.99,167.66,167.8,59173.0,159.6093,159.8186,159.5046,159.6378,59173.0
2021-10-28 11:30:00,167.79,167.95,167.1,167.23,45385.0,159.6283,159.7805,158.9719,159.0956,45385.0
2021-10-28 12:00:00,167.23,167.59,167.12,167.32,39172.0,159.0956,159.4381,158.9909,159.1812,39172.0
2021-10-28 12:30:00,167.42,167.58,167.3,167.45,24065.0,159.2763,159.4285,159.1622,159.3049,24065.0
2021-10-28 13:00:00,167.49,167.8,167.42,167.42,23519.0,159.3429,159.6378,159.2763,159.2763,23519.0
2021-10-28 13:30:00,167.43,167.7,167.43,167.55,34299.0,159.2858,159.5427,159.2858,159.4,34299.0
2021-10-28 14:00:00,167.51,167.68,167.27,167.52,147626.0,159.3619,159.5237,159.1336,159.3715,147626.0
2021-10-28 14:30:00,167.54,167.58,167.08,167.11,36713.0,159.3905,159.4285,158.9529,158.9814,36713.0
2021-10-28 15:00:00,167.08,167.18,166.8,166.91,47785.0,158.9529,159.048,158.6865,158.7911,47785.0
2021-10-28 15:30:00,166.87,167.47,166.8,167.41,288360.0,158.7531,159.3239,158.6865,159.2668,288360.0
2021-10-29 09:30:00,167.1,168.13,166.7,167.63,348311.0,158.9719,159.9518,158.5913,159.4761,348311.0
2021-10-29 10:00:00,167.59,168.32,167.46,167.67,55340.0,159.4381,160.1325,159.3144,159.5142,55340.0
2021-10-29 10:30:00,167.67,167.94,167.43,167.62,79481.0,159.5142,159.771,159.2858,159.4666,79481.0
2021-10-29 11:00:00,167.6,167.9,167.48,167.57,64542.0,159.4476,159.733,159.3334,159.419,64542.0
2021-10-29 11:30:00,167.55,167.76,167.49,167.63,49766.0,159.4,159.5998,159.3429,159.4761,49766.0
2021-10-29 12:00:00,167.64,167.9,167.49,167.49,36013.0,159.4856,159.733,159.3429,159.3429,36013.0
2021-10-29 12:30:00,167.48,167.68,167.34,167.4,38877.0,159.3334,159.5237,159.2002,159.2573,38877.0
2021-10-29 13:00:00,167.4,167.56,167.26,167.39,42744.0,159.2573,159.4095,159.1241,159.2478,42744.0
2021-10-29 13:30:00,167.39,167.4,167.03,167.24,77775.0,159.2478,159.2573,158.9053,159.1051,77775.0
2021-10-29 14:00:00,167.22,167.36,166.78,166.9,127594.0,159.086,159.2192,158.6675,158.7816,127594.0
2021-10-29 14:30:00,166.92,167.05,166.57,166.74,59737.0,158.8006,158.9243,158.4677,158.6294,59737.0
2021-10-29 15:00:00,166.74,166.99,166.44,166.64,63591.0,158.6294,158.8672,158.344,158.5343,63591.0
2021-10-29 15:30:00,166.64,167.3,166.56,166.83,435892.0,158.5343,159.1622,158.4582,158.715,435892.0
2021-11-01 09:30:00,167.0,167.43,164.49,164.67,94739.0,158.8767,159.2858,156.4888,156.6601,94739.0
2021-11-01 10:00:00,164.76,164.76,162.94,163.19,92736.0,156.7457,156.7457,155.0142,155.2521,92736.0
2021-11-01 10:30:00,163.14,163.3,162.5,162.67,75345.0,155.2045,155.3567,154.5956,154.7574,75345.0
2021-11-01 11:00:00,162.67,162.95,162.31,162.45,50180.0,154.7574,155.0238,154.4149,154.5481,50180.0
2021-11-01 11:30:00,162.43,162.43,161.74,162.09,70686.0,154.529,154.529,153.8726,154.2056,70686.0
2021-11-01 12:00:00,162.11,162.47,161.85,162.44,57504.0,154.2246,154.5671,153.9773,154.5386,57504.0
2021-11-01 12:30:00,162.43,163.67,162.43,163.49,85549.0,154.529,155.7087,154.529,155.5375,85549.0
2021-11-01 13:00:00,163.49,163.56,163.25,163.39,68417.0,155.5375,155.6041,155.3092,155.4423,68417.0
2021-11-01 13:30:00,163.42,163.45,162.34,162.36,59088.0,155.4709,155.4994,154.4434,154.4624,59088.0
2021-11-01 14:00:00,162.37,162.45,162.07,162.07,39084.0,154.472,154.5481,154.1866,154.1866,39084.0
2021-11-01 14:30:00,162.09,162.32,161.89,162.29,56803.0,154.2056,154.4244,154.0153,154.3959,56803.0
2021-11-01 15:00:00,162.29,162.93,162.19,162.85,64668.0,154.3959,155.0047,154.3007,154.9286,64668.0
2021-11-01 15:30:00,162.87,163.14,162.56,162.8,341298.0,154.9476,155.2045,154.6527,154.881,341298.0
2021-11-02 09:30:00,163.28,163.91,162.9,163.47,74193.0,155.3377,155.9371,154.9762,155.5185,74193.0
2021-11-02 10:00:00,163.53,163.66,163.17,163.46,54812.0,155.5755,155.6992,155.233,155.5089,54812.0
2021-11-02 10:30:00,163.5,163.57,163.04,163.29,60111.0,155.547,155.6136,155.1094,155.3472,60111.0
2021-11-02 11:00:00,163.29,163.5,163.25,163.44,44742.0,155.3472,155.547,155.3092,155.4899,44742.0
2021-11-02 11:30:00,163.39,163.58,163.29,163.43,48217.0,155.4423,155.6231,155.3472,155.4804,48217.0
2021-11-02 12:00:00,163.4,164.6,163.35,164.33,73271.0,155.4519,156.5935,155.4043,156.3366,73271.0
2021-11-02 12:30:00,164.31,164.51,164.13,164.21,121024.0,156.3176,156.5079,156.1464,156.2225,121024.0
2021-11-02 13:00:00,164.25,164.67,164.1,164.44,69417.0,156.2605,156.6601,156.1178,156.4413,69417.0
2021-11-02 13:30:00,164.44,164.78,164.35,164.66,148810.0,156.4413,156.7647,156.3557,156.6506,148810.0
2021-11-02 14:00:00,164.68,164.76,164.43,164.62,104839.0,156.6696,156.7457,156.4318,156.6125,104839.0
2021-11-02 14:30:00,164.63,164.79,164.3,164.45,93178.0,156.622,156.7742,156.3081,156.4508,93178.0
2021-11-02 15:00:00,164.45,164.52,163.97,164.52,154567.0,156.4508,156.5174,155.9941,156.5174,154567.0
2021-11-02 15:30:00,164.49,164.53,163.83,164.11,243682.0,156.4888,156.5269,155.8609,156.1273,243682.0
2021-11-03 09:30:00,164.01,164.15,162.65,162.71,62937.0,156.0322,156.1654,154.7383,154.7954,62937.0
2021-11-03 10:00:00,162.77,162.77,161.04,161.12,80092.0,154.8525,154.8525,153.2067,153.2828,80092.0
2021-11-03 10:30:00,161.17,162.17,161.15,161.85,55222.0,153.3303,154.2817,153.3113,153.9773,55222.0
2021-11-03 11:00:00,161.82,161.91,161.02,161.05,31453.0,153.9487,154.0343,153.1876,153.2162,31453.0
2021-11-03 11:30:00,161.09,161.36,160.64,160.77,32532.0,153.2542,153.5111,152.8261,152.9498,32532.0
2021-11-03 12:00:00,160.78,161.45,160.68,161.45,33857.0,152.9593,153.5967,152.8642,153.5967,33857.0
2021-11-03 12:30:00,161.41,161.61,161.35,161.56,46942.0,153.5587,153.7489,153.5016,153.7014,46942.0
2021-11-03 13:00:00,161.58,161.58,161.33,161.41,33874.0,153.7204,153.7204,153.4826,153.5587,33874.0
2021-11-03 13:30:00,161.39,161.67,161.26,161.63,50497.0,153.5396,153.806,153.416,153.768,50497.0
2021-11-03 14:00:00,161.61,162.04,161.34,161.94,52694.0,153.7489,154.158,153.4921,154.0629,52694.0
2021-11-03 14:30:00,161.94,162.17,161.62,162.15,62232.0,154.0629,154.2817,153.7584,154.2627,62232.0
2021-11-03 15:00:00,162.15,162.74,162.11,162.55,93970.0,154.2627,154.824,154.2246,154.6432,93970.0
2021-11-03 15:30:00,162.53,162.77,162.33,162.62,225943.0,154.6242,154.8525,154.4339,154.7098,225943.0
2021-11-04 09:30:00,162.68,162.88,161.13,162.5,98431.0,154.7669,154.9572,153.2923,154.5956,98431.0
2021-11-04 10:00:00,162.5,162.61,161.92,161.97,92362.0,154.5956,154.7003,154.0439,154.0914,92362.0
2021-11-04 10:30:00,161.94,162.35,161.84,162.06,50647.0,154.0629,154.4529,153.9677,154.177,50647.0
2021-11-04 11:00:00,162.07,162.07,161.4,161.5,74973.0,154.1866,154.1866,153.5491,153.6443,74973.0
2021-11-04 11:30:00,161.5,161.78,161.45,161.49,54404.0,153.6443,153.9107,153.5967,153.6348,54404.0
2021-11-04 12:00:00,161.5,161.9,161.29,161.58,83867.0,153.6443,154.0248,153.4445,153.7204,83867.0
2021-11-04 12:30:00,161.53,161.77,161.46,161.61,68957.0,153.6728,153.9011,153.6062,153.7489,68957.0
2021-11-04 13:00:00,161.59,161.59,161.0,161.0,39298.0,153.7299,153.7299,153.1686,153.1686,39298.0
2021-11-04 13:30:00,160.94,161.02,160.64,160.84,36801.0,153.1115,153.1876,152.8261,153.0164,36801.0
2021-11-04 14:00:00,160.8,160.88,160.59,160.66,41299.0,152.9783,153.0544,152.7785,152.8451,41299.0
2021-11-04 14:30:00,160.66,160.72,160.34,160.59,38224.0,152.8451,152.9022,152.5407,152.7785,38224.0
2021-11-04 15:00:00,160.59,160.67,160.39,160.57,51730.0,152.7785,152.8547,152.5883,152.7595,51730.0
2021-11-04 15:30:00,160.59,161.19,160.39,161.17,204422.0,152.7785,153.3494,152.5883,153.3303,204422.0
2021-11-05 09:30:00,162.41,162.48,161.55,162.26,75830.0,154.51,154.5766,153.6918,154.3673,75830.0
2021-11-05 10:00:00,162.18,162.6,162.12,162.38,35570.0,154.2912,154.6908,154.2341,154.4815,35570.0
2021-11-05 10:30:00,162.4,162.47,161.32,161.43,41231.0,154.5005,154.5671,153.473,153.5777,41231.0
2021-11-05 11:00:00,161.44,161.61,161.16,161.51,64900.0,153.5872,153.7489,153.3208,153.6538,64900.0
2021-11-05 11:30:00,161.52,161.77,160.87,160.88,25831.0,153.6633,153.9011,153.0449,153.0544,25831.0
2021-11-05 12:00:00,160.86,161.11,160.57,160.59,38717.0,153.0354,153.2733,152.7595,152.7785,38717.0
2021-11-05 12:30:00,160.6,160.71,160.19,160.21,43635.0,152.7881,152.8927,152.398,152.417,43635.0
2021-11-05 13:00:00,160.22,160.82,160.22,160.25,24559.0,152.4265,152.9974,152.4265,152.4551,24559.0
2021-11-05 13:30:00,160.26,160.63,160.23,160.44,29951.0,152.4646,152.8166,152.4361,152.6358,29951.0
2021-11-05 14:00:00,160.43,160.93,160.43,160.93,32316.0,152.6263,153.102,152.6263,153.102,32316.0
2021-11-05 14:30:00,160.93,161.02,160.77,160.95,34888.0,153.102,153.1876,152.9498,153.121,34888.0
2021-11-05 15:00:00,160.98,161.16,160.77,161.03,72464.0,153.1496,153.3208,152.9498,153.1971,72464.0
2021-11-05 15:30:00,161.05,161.67,160.95,161.47,218638.0,153.2162,153.806,153.121,153.6157,218638.0
2021-11-08 09:30:00,162.47,163.13,161.0,163.13,90027.0,154.5671,155.195,153.1686,155.195,90027.0
2021-11-08 10:00:00,163.29,163.29,162.62,163.04,103373.0,155.3472,155.3472,154.7098,155.1094,103373.0
2021-11-08 10:30:00,163.08,163.56,162.92,163.32,44446.0,155.1474,155.6041,154.9952,155.3758,44446.0
2021-11-08 11:00:00,163.3,163.45,162.97,163.08,53035.0,155.3567,155.4994,155.0428,155.1474,53035.0
2021-11-08 11:30:00,163.14,163.38,163.13,163.3,38796.0,155.2045,155.4328,155.195,155.3567,38796.0
2021-11-08 12:00:00,163.29,163.47,163.24,163.29,47390.0,155.3472,155.5185,155.2996,155.3472,47390.0
2021-11-08 12:30:00,163.28,163.45,163.15,163.25,41636.0,155.3377,155.4994,155.214,155.3092,41636.0
2021-11-08 13:00:00,163.26,163.36,163.17,163.22,33308.0,155.3187,155.4138,155.233,155.2806,33308.0
2021-11-08 13:30:00,163.21,163.62,163.17,163.6,43782.0,155.2711,155.6612,155.233,155.6421,43782.0
2021-11-08 14:00:00,163.6,163.67,163.45,163.65,68463.0,155.6421,155.7087,155.4994,155.6897,68463.0
2021-11-08 14:30:00,163.6,164.13,163.53,164.13,32244.0,155.6421,156.1464,155.5755,156.1464,32244.0
2021-11-08 15:00:00,164.19,164.23,164.04,164.2,51210.0,156.2034,156.2415,156.0607,156.2129,51210.0
2021-11-08 15:30:00,164.19,164.58,163.99,163.99,260491.0,156.2034,156.5745,156.0132,156.0132,260491.0
2021-11-09 09:30:00,163.68,164.74,163.29,164.49,89582.0,155.7182,156.7267,155.3472,156.4888,89582.0
2021-11-09 10:00:00,164.51,164.77,164.27,164.71,47691.0,156.5079,156.7552,156.2795,156.6981,47691.0
2021-11-09 10:30:00,164.78,165.11,164.33,164.33,46252.0,156.7647,157.0787,156.3366,156.3366,46252.0
2021-11-09 11:00:00,164.36,164.4,163.77,164.28,35384.0,156.3652,156.4032,155.8039,156.2891,35384.0
2021-11-09 11:30:00,164.33,164.46,163.87,164.17,61820.0,156.3366,156.4603,155.899,156.1844,61820.0
2021-11-09 12:00:00,164.14,164.44,164.06,164.23,28013.0,156.1559,156.4413,156.0798,156.2415,28013.0
2021-11-09 12:30:00,164.2,164.54,164.2,164.37,70416.0,156.2129,156.5364,156.2129,156.3747,70416.0
2021-11-09 13:00:00,164.36,164.4,163.99,164.24,64767.0,156.3652,156.4032,156.0132,156.251,64767.0
2021-11-09 13:30:00,164.24,164.27,164.05,164.09,45957.0,156.251,156.2795,156.0702,156.1083,45957.0
2021-11-09 14:00:00,164.09,164.31,163.98,164.06,49055.0,156.1083,156.3176,156.0036,156.0798,49055.0
2021-11-09 14:30:00,164.07,164.38,164.07,164.38,48663.0,156.0893,156.3842,156.0893,156.3842,48663.0
2021-11-09 15:00:00,164.36,164.69,164.34,164.69,47007.0,156.3652,156.6791,156.3461,156.6791,47007.0
2021-11-09 15:30:00,164.7,164.98,164.35,164.92,216397.0,156.6886,156.955,156.3557,156.8979,216397.0
2021-11-10 09:30:00,164.62,166.08,164.58,165.5,71340.0,156.6125,158.0015,156.5745,157.4497,71340.0
2021-11-10 10:00:00,165.55,165.69,165.33,165.49,31733.0,157.4973,157.6305,157.288,157.4402,31733.0
2021-11-10 10:30:00,165.52,165.92,165.49,165.78,33643.0,157.4687,157.8493,157.4402,157.7161,33643.0
2021-11-10 11:00:00,165.79,166.07,165.68,165.87,33427.0,157.7256,157.992,157.621,157.8017,33427.0
2021-11-10 11:30:00,165.88,165.93,165.56,165.64,39029.0,157.8112,157.8588,157.5068,157.5829,39029.0
2021-11-10 12:00:00,165.68,165.88,162.91,165.35,76037.0,157.621,157.8112,154.9857,157.307,76037.0
2021-11-10 12:30:00,165.32,165.42,165.23,165.32,34176.0,157.2785,157.3736,157.1928,157.2785,34176.0
2021-11-10 13:00:00,165.31,165.34,164.88,165.09,46147.0,157.269,157.2975,156.8599,157.0597,46147.0
2021-11-10 13:30:00,165.06,165.33,165.02,165.16,78982.0,157.0311,157.288,156.9931,157.1263,78982.0
2021-11-10 14:00:00,165.13,165.17,164.56,164.56,46513.0,157.0977,157.1358,156.5554,156.5554,46513.0
2021-11-10 14:30:00,164.56,164.88,164.37,164.79,37461.0,156.5554,156.8599,156.3747,156.7742,37461.0
2021-11-10 15:00:00,164.82,164.91,164.64,164.86,49141.0,156.8028,156.8884,156.6315,156.8408,49141.0
2021-11-10 15:30:00,164.87,165.29,164.77,165.12,213997.0,156.8504,157.2499,156.7552,157.0882,213997.0
2021-11-11 09:30:00,165.2,165.2,163.62,163.99,42896.0,157.1643,157.1643,155.6612,156.0132,42896.0
2021-11-11 10:00:00,164.02,164.31,163.46,163.78,43530.0,156.0417,156.3176,155.5089,155.8134,43530.0
2021-11-11 10:30:00,163.69,163.86,163.44,163.64,37531.0,155.7278,155.8895,155.4899,155.6802,37531.0
2021-11-11 11:00:00,163.62,163.79,163.34,163.75,30978.0,155.6612,155.8229,155.3948,155.7848,30978.0
2021-11-11 11:30:00,163.74,164.38,163.74,164.29,27756.0,155.7753,156.3842,155.7753,156.2986,27756.0
2021-11-11 12:00:00,164.31,164.47,164.06,164.33,36063.0,156.3176,156.4698,156.0798,156.3366,36063.0
2021-11-11 12:30:00,164.36,164.75,164.29,164.68,23948.0,156.3652,156.7362,156.2986,156.6696,23948.0
2021-11-11 13:00:00,164.68,164.81,164.48,164.81,29901.0,156.6696,156.7933,156.4793,156.7933,29901.0
2021-11-11 13:30:00,164.77,165.13,164.74,165.09,23862.0,156.7552,157.0977,156.7267,157.0597,23862.0
2021-11-11 14:00:00,165.09,165.16,164.95,165.09,36861.0,157.0597,157.1263,156.9265,157.0597,36861.0
2021-11-11 14:30:00,165.09,165.23,165.04,165.22,22169.0,157.0597,157.1928,157.0121,157.1833,22169.0
2021-11-11 15:00:00,165.2,165.29,165.03,165.18,36371.0,157.1643,157.2499,157.0026,157.1453,36371.0
2021-11-11 15:30:00,165.19,165.2,164.84,164.92,187912.0,157.1548,157.1643,156.8218,156.8979,187912.0
2021-11-12 09:30:00,165.43,166.33,165.12,166.1,67146.0,157.3831,158.2393,157.0882,158.0205,67146.0
2021-11-12 10:00:00,166.18,166.18,165.42,165.49,109880.0,158.0966,158.0966,157.3736,157.4402,109880.0
2021-11-12 10:30:00,165.43,165.77,164.99,165.39,39135.0,157.3831,157.7066,156.9645,157.3451,39135.0
2021-11-12 11:00:00,165.38,166.28,165.38,166.14,33955.0,157.3355,158.1918,157.3355,158.0586,33955.0
2021-11-12 11:30:00,166.11,166.17,165.87,165.93,16644.0,158.03,158.0871,157.8017,157.8588,16644.0
2021-11-12 12:00:00,165.98,166.49,165.87,166.49,22497.0,157.9064,158.3916,157.8017,158.3916,22497.0
2021-11-12 12:30:00,166.45,166.45,166.15,166.26,18853.0,158.3535,158.3535,158.0681,158.1727,18853.0
2021-11-12 13:00:00,166.24,166.36,166.15,166.34,16834.0,158.1537,158.2679,158.0681,158.2489,16834.0
2021-11-12 13:30:00,166.33,166.45,166.22,166.33,14250.0,158.2393,158.3535,158.1347,158.2393,14250.0
2021-11-12 14:00:00,166.33,166.33,165.9,165.95,69925.0,158.2393,158.2393,157.8303,157.8778,69925.0
2021-11-12 14:30:00,165.97,166.31,165.83,166.16,22707.0,157.8969,158.2203,157.7637,158.0776,22707.0
2021-11-12 15:00:00,166.17,166.6,166.12,166.51,35411.0,158.0871,158.4962,158.0396,158.4106,35411.0
2021-11-12 15:30:00,166.52,167.04,166.51,166.72,208126.0,158.4201,158.9148,158.4106,158.6104,208126.0
2021-11-15 09:30:00,166.94,167.08,166.0,166.58,75264.0,158.8197,158.9529,157.9254,158.4772,75264.0
2021-11-15 10:00:00,166.6,167.37,166.42,167.24,52881.0,158.4962,159.2288,158.325,159.1051,52881.0
2021-11-15 10:30:00,167.24,167.79,167.07,167.79,58405.0,159.1051,159.6283,158.9433,159.6283,58405.0
2021-11-15 11:00:00,167.85,167.97,167.41,167.51,32695.0,159.6854,159.7996,159.2668,159.3619,32695.0
2021-11-15 11:30:00,167.52,167.67,167.18,167.3,41613.0,159.3715,159.5142,159.048,159.1622,41613.0
2021-11-15 12:00:00,167.31,167.31,166.79,166.95,53109.0,159.1717,159.1717,158.677,158.8292,53109.0
2021-11-15 12:30:00,166.97,167.33,166.83,167.33,36574.0,158.8482,159.1907,158.715,159.1907,36574.0
2021-11-15 13:00:00,167.38,167.42,167.15,167.33,38999.0,159.2383,159.2763,159.0195,159.1907,38999.0
2021-11-15 13:30:00,167.34,167.52,167.25,167.48,30666.0,159.2002,159.3715,159.1146,159.3334,30666.0
2021-11-15 14:00:00,167.45,167.56,167.19,167.27,34179.0,159.3049,159.4095,159.0575,159.1336,34179.0
2021-11-15 14:30:00,167.28,167.45,167.14,167.16,31024.0,159.1431,159.3049,159.0099,159.029,31024.0
2021-11-15 15:00:00,167.13,167.13,166.86,167.03,32376.0,159.0004,159.0004,158.7436,158.9053,32376.0
2021-11-15 15:30:00,167.0,167.39,166.83,167.34,202873.0,158.8767,159.2478,158.715,159.2002,202873.0
2021-11-16 09:30:00,167.54,168.37,167.0,168.15,54178.0,159.3905,160.1801,158.8767,159.9708,54178.0
2021-11-16 10:00:00,168.16,168.51,168.07,168.16,143196.0,159.9803,160.3133,159.8947,159.9803,143196.0
2021-11-16 10:30:00,168.19,168.67,168.14,168.56,59869.0,160.0089,160.4655,159.9613,160.3609,59869.0
2021-11-16 11:00:00,168.62,168.95,168.56,168.77,104003.0,160.4179,160.7319,160.3609,160.5607,104003.0
2021-11-16 11:30:00,168.72,169.09,168.72,168.85,43549.0,160.5131,160.8651,160.5131,160.6368,43549.0
2021-11-16 12:00:00,168.83,168.87,168.6,168.79,33605.0,160.6177,160.6558,160.3989,160.5797,33605.0
2021-11-16 12:30:00,168.79,169.09,168.78,168.8,21920.0,160.5797,160.8651,160.5702,160.5892,21920.0
2021-11-16 13:00:00,168.79,169.02,168.69,168.73,125707.0,160.5797,160.7985,160.4845,160.5226,125707.0
2021-11-16 13:30:00,168.73,169.04,168.7,168.75,26502.0,160.5226,160.8175,160.4941,160.5416,26502.0
2021-11-16 14:00:00,168.74,168.83,168.47,168.64,28317.0,160.5321,160.6177,160.2752,160.437,28317.0
2021-11-16 14:30:00,168.63,168.67,168.28,168.44,17553.0,160.4275,160.4655,160.0945,160.2467,17553.0
2021-11-16 15:00:00,168.44,168.55,168.32,168.38,29936.0,160.2467,160.3514,160.1325,160.1896,29936.0
2021-11-16 15:30:00,168.37,168.56,168.1,168.51,161624.0,160.1801,160.3609,159.9232,160.3133,161624.0
2021-11-17 09:30:00,168.23,168.56,167.04,167.43,73076.0,160.0469,160.3609,158.9148,159.2858,73076.0
2021-11-17 10:00:00,167.44,168.59,167.26,168.33,59275.0,159.2953,160.3894,159.1241,160.1421,59275.0
2021-11-17 10:30:00,168.27,168.3,167.83,168.09,39816.0,160.085,160.1135,159.6664,159.9137,39816.0
2021-11-17 11:00:00,168.05,168.42,167.9,168.02,31819.0,159.8757,160.2277,159.733,159.8471,31819.0
2021-11-17 11:30:00,168.01,168.14,167.76,168.0,26411.0,159.8376,159.9613,159.5998,159.8281,26411.0
2021-11-17 12:00:00,167.98,168.44,167.9,168.19,28057.0,159.8091,160.2467,159.733,160.0089,28057.0
2021-11-17 12:30:00,168.24,168.69,168.22,168.63,28578.0,160.0564,160.4845,160.0374,160.4275,28578.0
2021-11-17 13:00:00,168.63,168.73,168.36,168.4,21978.0,160.4275,160.5226,160.1706,160.2087,21978.0
2021-11-17 13:30:00,168.44,168.63,168.35,168.45,24502.0,160.2467,160.4275,160.1611,160.2562,24502.0
2021-11-17 14:00:00,168.44,168.54,167.73,167.91,45338.0,160.2467,160.3418,159.5712,159.7425,45338.0
2021-11-17 14:30:00,167.88,168.18,167.74,167.78,28669.0,159.7139,159.9994,159.5808,159.6188,28669.0
2021-11-17 15:00:00,167.81,168.01,167.66,167.94,80847.0,159.6473,159.8376,159.5046,159.771,80847.0
2021-11-17 15:30:00,167.94,168.04,167.65,167.78,194744.0,159.771,159.8662,159.4951,159.6188,194744.0
2021-11-18 09:30:00,168.13,168.37,167.53,168.16,64479.0,159.9518,160.1801,159.381,159.9803,64479.0
2021-11-18 10:00:00,168.1,168.38,167.01,167.24,54023.0,159.9232,160.1896,158.8863,159.1051,54023.0
2021-11-18 10:30:00,167.19,168.03,167.03,167.28,61227.0,159.0575,159.8566,158.9053,159.1431,61227.0
2021-11-18 11:00:00,167.29,167.53,167.09,167.53,39974.0,159.1526,159.381,158.9624,159.381,39974.0
2021-11-18 11:30:00,167.49,168.07,167.49,167.7,23251.0,159.3429,159.8947,159.3429,159.5427,23251.0
2021-11-18 12:00:00,167.88,168.03,167.55,167.6,25537.0,159.7139,159.8566,159.4,159.4476,25537.0
2021-11-18 12:30:00,167.62,167.68,167.4,167.5,32104.0,159.4666,159.5237,159.2573,159.3524,32104.0
2021-11-18 13:00:00,167.56,167.79,167.47,167.61,56177.0,159.4095,159.6283,159.3239,159.4571,56177.0
2021-11-18 13:30:00,167.59,168.21,167.53,168.14,27799.0,159.4381,160.0279,159.381,159.9613,27799.0
2021-11-18 14:00:00,168.11,168.26,167.76,167.87,29029.0,159.9328,160.0755,159.5998,159.7044,29029.0
2021-11-18 14:30:00,167.87,168.0,167.75,167.87,26530.0,159.7044,159.8281,159.5903,159.7044,26530.0
2021-11-18 15:00:00,167.86,167.9,167.44,167.63,30597.0,159.6949,159.733,159.2953,159.4761,30597.0
2021-11-18 15:30:00,167.6,167.62,167.25,167.5,202318.0,159.4476,159.4666,159.1146,159.3524,202318.0
2021-11-19 09:30:00,168.15,168.6,166.66,168.6,170184.0,159.9708,160.3989,158.5533,160.3989,170184.0
2021-11-19 10:00:00,168.64,169.15,168.19,168.36,39672.0,160.437,160.9222,160.0089,160.1706,39672.0
2021-11-19 10:30:00,168.32,168.86,168.23,168.77,34828.0,160.1325,160.6463,160.0469,160.5607,34828.0
2021-11-19 11:00:00,168.81,169.04,168.74,168.98,36318.0,160.5987,160.8175,160.5321,160.7604,36318.0
2021-11-19 11:30:00,169.0,169.04,168.28,168.52,25768.0,160.7795,160.8175,160.0945,160.3228,25768.0
2021-11-19 12:00:00,168.53,168.92,168.48,168.9,28748.0,160.3323,160.7034,160.2848,160.6843,28748.0
2021-11-19 12:30:00,168.84,169.26,168.84,169.06,19001.0,160.6272,161.0268,160.6272,160.8365,19001.0
2021-11-19 13:00:00,169.12,169.26,168.8,168.82,26345.0,160.8936,161.0268,160.5892,160.6082,26345.0
2021-11-19 13:30:00,168.85,169.11,168.53,169.11,32997.0,160.6368,160.8841,160.3323,160.8841,32997.0
2021-11-19 14:00:00,169.14,169.51,169.08,169.43,44573.0,160.9127,161.2647,160.8556,161.1885,44573.0
2021-11-19 14:30:00,169.39,169.47,169.13,169.18,41404.0,161.1505,161.2266,160.9031,160.9507,41404.0
2021-11-19 15:00:00,169.18,169.47,169.18,169.45,38840.0,160.9507,161.2266,160.9507,161.2076,38840.0
2021-11-19 15:30:00,169.45,169.61,169.07,169.29,159939.0,161.2076,161.3598,160.8461,161.0554,159939.0
2021-11-22 09:30:00,169.67,170.0,168.46,170.0,67556.0,161.4169,161.7308,160.2657,161.7308,67556.0
2021-11-22 10:00:00,170.0,170.44,169.85,170.07,37145.0,161.7308,162.1494,161.5881,161.7974,37145.0
2021-11-22 10:30:00,170.12,170.54,170.01,170.42,45168.0,161.845,162.2446,161.7403,162.1304,45168.0
2021-11-22 11:00:00,170.38,170.5,169.76,170.01,38089.0,162.0923,162.2065,161.5025,161.7403,38089.0
2021-11-22 11:30:00,170.08,170.49,169.43,169.5,40491.0,161.8069,162.197,161.1885,161.2551,40491.0
2021-11-22 12:00:00,169.46,169.76,169.39,169.59,28924.0,161.2171,161.5025,161.1505,161.3408,28924.0
2021-11-22 12:30:00,169.6,169.71,169.33,169.42,27721.0,161.3503,161.4549,161.0934,161.179,27721.0
2021-11-22 13:00:00,169.43,169.87,169.32,169.75,31649.0,161.1885,161.6071,161.0839,161.493,31649.0
2021-11-22 13:30:00,169.76,170.0,169.75,169.92,27682.0,161.5025,161.7308,161.493,161.6547,27682.0
2021-11-22 14:00:00,169.87,170.01,169.72,170.0,21376.0,161.6071,161.7403,161.4644,161.7308,21376.0
2021-11-22 14:30:00,170.02,170.72,170.02,170.65,28618.0,161.7498,162.4158,161.7498,162.3492,28618.0
2021-11-22 15:00:00,170.65,170.82,170.56,170.71,30969.0,162.3492,162.5109,162.2636,162.4063,30969.0
2021-11-22 15:30:00,170.69,170.69,169.21,169.27,159616.0,162.3873,162.3873,160.9792,161.0363,159616.0
2021-11-23 09:30:00,169.37,170.13,168.64,169.89,94154.0,161.1315,161.8545,160.437,161.6262,94154.0
2021-11-23 10:00:00,169.81,169.85,168.19,168.34,41240.0,161.5501,161.5881,160.0089,160.1516,41240.0
2021-11-23 10:30:00,168.18,168.25,167.29,167.31,61742.0,159.9994,160.0659,159.1526,159.1717,61742.0
2021-11-23 11:00:00,167.35,168.0,167.03,167.75,44345.0,159.2097,159.8281,158.9053,159.5903,44345.0
2021-11-23 11:30:00,167.71,167.93,167.52,167.83,40769.0,159.5522,159.7615,159.3715,159.6664,40769.0
2021-11-23 12:00:00,167.82,167.82,167.07,167.38,27858.0,159.6569,159.6569,158.9433,159.2383,27858.0
2021-11-23 12:30:00,167.41,167.46,166.97,167.15,36586.0,159.2668,159.3144,158.8482,159.0195,36586.0
2021-11-23 13:00:00,167.07,168.23,167.06,168.07,105871.0,158.9433,160.0469,158.9338,159.8947,105871.0
2021-11-23 13:30:00,168.06,168.56,167.82,168.23,73356.0,159.8852,160.3609,159.6569,160.0469,73356.0
2021-11-23 14:00:00,168.16,168.42,168.05,168.39,71263.0,159.9803,160.2277,159.8757,160.1991,71263.0
2021-11-23 14:30:00,168.4,169.21,168.38,169.18,82411.0,160.2087,160.9792,160.1896,160.9507,82411.0
2021-11-23 15:00:00,169.13,169.27,168.41,168.74,81694.0,160.9031,161.0363,160.2182,160.5321,81694.0
2021-11-23 15:30:00,168.73,169.42,168.7,169.01,240211.0,160.5226,161.179,160.4941,160.789,240211.0
2021-11-24 09:30:00,168.65,169.55,168.1,169.21,55536.0,160.4465,161.3027,159.9232,160.9792,55536.0
2021-11-24 10:00:00,169.05,169.43,168.82,169.26,36185.0,160.827,161.1885,160.6082,161.0268,36185.0
2021-11-24 10:30:00,169.31,169.42,168.97,169.12,37503.0,161.0744,161.179,160.7509,160.8936,37503.0
2021-11-24 11:00:00,169.1,169.71,169.1,169.64,23281.0,160.8746,161.4549,160.8746,161.3883,23281.0
2021-11-24 11:30:00,169.67,169.98,169.44,169.59,23943.0,161.4169,161.7118,161.1981,161.3408,23943.0
2021-11-24 12:00:00,169.59,170.15,169.56,170.05,27937.0,161.3408,161.8735,161.3122,161.7784,27937.0
2021-11-24 12:30:00,169.97,170.13,169.65,170.13,30299.0,161.7023,161.8545,161.3978,161.8545,30299.0
2021-11-24 13:00:00,170.09,170.15,169.82,169.9,23399.0,161.8164,161.8735,161.5596,161.6357,23399.0
2021-11-24 13:30:00,169.88,169.92,169.56,169.84,23774.0,161.6167,161.6547,161.3122,161.5786,23774.0
2021-11-24 14:00:00,169.88,169.92,169.32,169.38,24965.0,161.6167,161.6547,161.0839,161.141,24965.0
2021-11-24 14:30:00,169.41,169.7,169.4,169.47,22459.0,161.1695,161.4454,161.16,161.2266,22459.0
2021-11-24 15:00:00,169.46,169.95,169.44,169.73,32667.0,161.2171,161.6833,161.1981,161.474,32667.0
2021-11-24 15:30:00,169.74,169.96,169.53,169.83,140732.0,161.4835,161.6928,161.2837,161.5691,140732.0
2021-11-26 09:30:00,166.51,168.35,165.56,165.94,86403.0,158.4106,160.1611,157.5068,157.8683,86403.0
2021-11-26 10:00:00,165.91,166.06,164.52,165.93,59511.0,157.8398,157.9825,156.5174,157.8588,59511.0
2021-11-26 10:30:00,166.01,166.61,165.64,166.31,38462.0,157.9349,158.5057,157.5829,158.2203,38462.0
2021-11-26 11:00:00,166.23,166.38,165.57,165.57,41331.0,158.1442,158.2869,157.5163,157.5163,41331.0
2021-11-26 11:30:00,165.57,166.54,165.23,166.08,59527.0,157.5163,158.4391,157.1928,158.0015,59527.0
2021-11-26 12:00:00,166.08,167.41,165.68,167.4,83724.0,158.0015,159.2668,157.621,159.2573,83724.0
2021-11-26 12:30:00,167.36,168.1,165.68,166.42,275359.0,159.2192,159.9232,157.621,158.325,275359.0
2021-11-29 09:30:00,167.88,168.38,166.94,167.59,79549.0,159.7139,160.1896,158.8197,159.4381,79549.0
2021-11-29 10:00:00,167.55,168.18,166.73,167.09,75601.0,159.4,159.9994,158.6199,158.9624,75601.0
2021-11-29 10:30:00,167.08,167.39,166.65,166.99,51662.0,158.9529,159.2478,158.5438,158.8672,51662.0
2021-11-29 11:00:00,167.02,167.29,166.69,166.79,72749.0,158.8958,159.1526,158.5818,158.677,72749.0
2021-11-29 11:30:00,166.77,167.54,166.76,167.5,62270.0,158.6579,159.3905,158.6484,159.3524,62270.0
2021-11-29 12:00:00,167.5,167.96,167.47,167.74,42527.0,159.3524,159.7901,159.3239,159.5808,42527.0
2021-11-29 12:30:00,167.8,168.05,167.75,167.96,78611.0,159.6378,159.8757,159.5903,159.7901,78611.0
2021-11-29 13:00:00,167.99,168.16,167.54,167.67,44917.0,159.8186,159.9803,159.3905,159.5142,44917.0
2021-11-29 13:30:00,167.67,167.89,167.56,167.88,41694.0,159.5142,159.7235,159.4095,159.7139,41694.0
2021-11-29 14:00:00,167.87,167.87,167.41,167.71,53637.0,159.7044,159.7044,159.2668,159.5522,53637.0
2021-11-29 14:30:00,167.71,167.79,167.42,167.52,48540.0,159.5522,159.6283,159.2763,159.3715,48540.0
2021-11-29 15:00:00,167.55,167.76,167.36,167.45,59256.0,159.4,159.5998,159.2192,159.3049,59256.0
2021-11-29 15:30:00,167.43,167.71,166.94,167.02,210892.0,159.2858,159.5522,158.8197,158.8958,210892.0
2021-11-30 09:30:00,165.5,166.3,164.48,166.16,85497.0,157.4497,158.2108,156.4793,158.0776,85497.0
2021-11-30 10:00:00,166.09,167.42,165.93,167.36,70989.0,158.011,159.2763,157.8588,159.2192,70989.0
2021-11-30 10:30:00,167.36,168.02,165.8,165.82,122097.0,159.2192,159.8471,157.7351,157.7541,122097.0
2021-11-30 11:00:00,165.74,167.14,165.61,166.56,96372.0,157.678,159.0099,157.5544,158.4582,96372.0
2021-11-30 11:30:00,166.54,166.58,165.73,166.31,71266.0,158.4391,158.4772,157.6685,158.2203,71266.0
2021-11-30 12:00:00,166.32,166.8,165.82,166.74,109384.0,158.2298,158.6865,157.7541,158.6294,109384.0
2021-11-30 12:30:00,166.7,167.01,166.53,166.61,41018.0,158.5913,158.8863,158.4296,158.5057,41018.0
2021-11-30 13:00:00,166.65,166.7,166.05,166.28,68669.0,158.5438,158.5913,157.973,158.1918,68669.0
2021-11-30 13:30:00,166.18,166.88,166.18,166.55,64313.0,158.0966,158.7626,158.0966,158.4486,64313.0
2021-11-30 14:00:00,166.52,166.68,166.37,166.38,70092.0,158.4201,158.5723,158.2774,158.2869,70092.0
2021-11-30 14:30:00,166.38,166.4,165.56,165.59,82516.0,158.2869,158.3059,157.5068,157.5353,82516.0
2021-11-30 15:00:00,165.63,165.63,164.92,165.26,110891.0,157.5734,157.5734,156.8979,157.2214,110891.0
2021-11-30 15:30:00,165.2,165.63,163.99,164.04,408244.0,157.1643,157.5734,156.0132,156.0607,408244.0
2021-12-01 09:30:00,166.13,167.31,165.67,165.84,99289.0,158.0491,159.1717,157.6114,157.7732,99289.0
2021-12-01 10:00:00,166.1,168.15,165.99,167.71,51823.0,158.0205,159.9708,157.9159,159.5522,51823.0
2021-12-01 10:30:00,167.77,168.04,167.22,167.92,38798.0,159.6093,159.8662,159.086,159.752,38798.0
2021-12-01 11:00:00,167.79,168.78,167.79,168.69,42923.0,159.6283,160.5702,159.6283,160.4845,42923.0
2021-12-01 11:30:00,168.76,168.78,167.88,168.18,53263.0,160.5511,160.5702,159.7139,159.9994,53263.0
2021-12-01 12:00:00,168.22,168.76,168.06,168.2,56907.0,160.0374,160.5511,159.8852,160.0184,56907.0
2021-12-01 12:30:00,168.22,168.22,167.29,167.36,54536.0,160.0374,160.0374,159.1526,159.2192,54536.0
2021-12-01 13:00:00,167.29,167.52,166.59,167.23,34613.0,159.1526,159.3715,158.4867,159.0956,34613.0
2021-12-01 13:30:00,167.2,167.28,166.3,167.05,45393.0,159.067,159.1431,158.2108,158.9243,45393.0
2021-12-01 14:00:00,167.05,167.33,166.46,167.26,51514.0,158.9243,159.1907,158.363,159.1241,51514.0
2021-12-01 14:30:00,167.21,167.43,166.52,166.68,34855.0,159.0765,159.2858,158.4201,158.5723,34855.0
2021-12-01 15:00:00,166.71,166.79,165.02,165.09,60868.0,158.6009,158.677,156.9931,157.0597,60868.0
2021-12-01 15:30:00,165.01,165.56,163.63,163.75,241277.0,156.9835,157.5068,155.6707,155.7848,241277.0
2021-12-02 09:30:00,164.17,166.42,164.15,165.94,53691.0,156.1844,158.325,156.1654,157.8683,53691.0
2021-12-02 10:00:00,166.07,167.0,165.92,166.91,52272.0,157.992,158.8767,157.8493,158.7911,52272.0
2021-12-02 10:30:00,166.96,167.27,166.0,167.27,80158.0,158.8387,159.1336,157.9254,159.1336,80158.0
2021-12-02 11:00:00,167.23,167.69,166.95,167.34,30418.0,159.0956,159.5332,158.8292,159.2002,30418.0
2021-12-02 11:30:00,167.41,167.66,166.67,167.66,35917.0,159.2668,159.5046,158.5628,159.5046,35917.0
2021-12-02 12:00:00,167.64,168.07,167.56,167.91,22996.0,159.4856,159.8947,159.4095,159.7425,22996.0
2021-12-02 12:30:00,167.96,168.19,167.69,168.14,31002.0,159.7901,160.0089,159.5332,159.9613,31002.0
2021-12-02 13:00:00,168.07,168.46,167.8,168.17,35455.0,159.8947,160.2657,159.6378,159.9898,35455.0
2021-12-02 13:30:00,168.16,168.46,167.92,168.42,25201.0,159.9803,160.2657,159.752,160.2277,25201.0
2021-12-02 14:00:00,168.37,168.46,168.08,168.42,28758.0,160.1801,160.2657,159.9042,160.2277,28758.0
2021-12-02 14:30:00,168.44,168.44,167.93,168.21,34224.0,160.2467,160.2467,159.7615,160.0279,34224.0
2021-12-02 15:00:00,168.31,168.54,168.03,168.48,84955.0,160.123,160.3418,159.8566,160.2848,84955.0
2021-12-02 15:30:00,168.47,168.97,168.11,168.54,377294.0,160.2752,160.7509,159.9328,160.3418,377294.0
2021-12-03 09:30:00,169.43,169.92,167.05,167.08,69324.0,161.1885,161.6547,158.9243,158.9529,69324.0
2021-12-03 10:00:00,167.08,167.97,166.79,167.89,52781.0,158.9529,159.7996,158.677,159.7235,52781.0
2021-12-03 10:30:00,167.82,167.82,166.17,166.48,36189.0,159.6569,159.6569,158.0871,158.382,36189.0
2021-12-03 11:00:00,166.24,167.12,165.85,167.03,57666.0,158.1537,158.9909,157.7827,158.9053,57666.0
2021-12-03 11:30:00,166.99,167.35,166.36,166.39,65383.0,158.8672,159.2097,158.2679,158.2964,65383.0
2021-12-03 12:00:00,166.43,167.94,166.26,167.91,49585.0,158.3345,159.771,158.1727,159.7425,49585.0
2021-12-03 12:30:00,167.81,168.05,166.98,167.2,46771.0,159.6473,159.8757,158.8577,159.067,46771.0
2021-12-03 13:00:00,167.16,167.63,166.92,167.31,45349.0,159.029,159.4761,158.8006,159.1717,45349.0
2021-12-03 13:30:00,167.38,167.4,166.87,167.0,61570.0,159.2383,159.2573,158.7531,158.8767,61570.0
2021-12-03 14:00:00,167.07,167.3,166.63,166.74,57018.0,158.9433,159.1622,158.5247,158.6294,57018.0
2021-12-03 14:30:00,166.75,166.84,166.1,166.13,49217.0,158.6389,158.7245,158.0205,158.0491,49217.0
2021-12-03 15:00:00,166.12,167.41,165.9,167.26,79199.0,158.0396,159.2668,157.8303,159.1241,79199.0
2021-12-03 15:30:00,167.29,168.22,166.44,167.85,231123.0,159.1526,160.0374,158.344,159.6854,231123.0
2021-12-06 09:30:00,169.53,171.47,168.87,169.69,155065.0,161.2837,163.1293,160.6558,161.4359,155065.0
2021-12-06 10:00:00,169.67,170.29,168.7,170.17,84071.0,161.4169,162.0067,160.4941,161.8926,84071.0
2021-12-06 10:30:00,170.09,170.71,169.75,170.62,89494.0,161.8164,162.4063,161.493,162.3207,89494.0
2021-12-06 11:00:00,170.65,171.0,170.27,170.28,59052.0,162.3492,162.6822,161.9877,161.9972,59052.0
2021-12-06 11:30:00,170.28,170.33,169.45,170.01,34246.0,161.9972,162.0448,161.2076,161.7403,34246.0
2021-12-06 12:00:00,170.09,170.5,169.95,170.39,67644.0,161.8164,162.2065,161.6833,162.1019,67644.0
2021-12-06 12:30:00,170.41,171.08,170.19,171.0,68849.0,162.1209,162.7583,161.9116,162.6822,68849.0
2021-12-06 13:00:00,170.97,171.15,170.4,170.94,67630.0,162.6536,162.8249,162.1114,162.6251,67630.0
2021-12-06 13:30:00,170.91,171.14,170.86,171.0,35252.0,162.5966,162.8154,162.549,162.6822,35252.0
2021-12-06 14:00:00,171.05,171.58,171.05,171.55,45635.0,162.7297,163.234,162.7297,163.2054,45635.0
2021-12-06 14:30:00,171.5,171.56,170.77,170.78,28368.0,163.1579,163.2149,162.4634,162.4729,28368.0
2021-12-06 15:00:00,170.87,171.07,170.42,170.5,35694.0,162.5585,162.7488,162.1304,162.2065,35694.0
2021-12-06 15:30:00,170.55,170.89,170.36,170.52,194329.0,162.2541,162.5775,162.0733,162.2255,194329.0
2021-12-07 09:30:00,172.07,173.23,171.77,173.18,98135.0,163.7001,164.8037,163.4147,164.7561,98135.0
2021-12-07 10:00:00,173.24,173.24,172.13,172.52,45403.0,164.8132,164.8132,163.7572,164.1282,45403.0
2021-12-07 10:30:00,172.56,173.29,172.56,173.03,29677.0,164.1663,164.8608,164.1663,164.6134,29677.0
2021-12-07 11:00:00,173.03,173.44,172.69,172.99,39346.0,164.6134,165.0035,164.29,164.5754,39346.0
2021-12-07 11:30:00,172.91,172.91,172.4,172.55,23328.0,164.4993,164.4993,164.0141,164.1568,23328.0
2021-12-07 12:00:00,172.55,172.68,172.27,172.52,31012.0,164.1568,164.2805,163.8904,164.1282,31012.0
2021-12-07 12:30:00,172.56,172.75,172.3,172.7,39459.0,164.1663,164.3471,163.9189,164.2995,39459.0
2021-12-07 13:00:00,172.66,172.81,172.32,172.47,24969.0,164.2614,164.4041,163.938,164.0807,24969.0
2021-12-07 13:30:00,172.48,172.6,172.35,172.38,24976.0,164.0902,164.2044,163.9665,163.9951,24976.0
2021-12-07 14:00:00,172.32,172.89,172.23,172.69,21346.0,163.938,164.4802,163.8524,164.29,21346.0
2021-12-07 14:30:00,172.72,173.05,172.68,172.96,20925.0,164.3185,164.6325,164.2805,164.5468,20925.0
2021-12-07 15:00:00,172.92,173.07,172.67,172.81,34679.0,164.5088,164.6515,164.2709,164.4041,34679.0
2021-12-07 15:30:00,172.81,172.95,172.16,172.68,185845.0,164.4041,164.5373,163.7858,164.2805,185845.0
2021-12-08 09:30:00,173.5,174.9,173.45,174.45,120004.0,165.0606,166.3925,165.013,165.9644,120004.0
2021-12-08 10:00:00,174.25,174.38,172.67,172.67,55669.0,165.7741,165.8978,164.2709,164.2709,55669.0
2021-12-08 10:30:00,172.68,172.74,172.05,172.22,45627.0,164.2805,164.3375,163.6811,163.8428,45627.0
2021-12-08 11:00:00,172.18,173.11,172.12,173.08,41701.0,163.8048,164.6895,163.7477,164.661,41701.0
2021-12-08 11:30:00,173.12,173.19,172.65,172.93,27295.0,164.6991,164.7657,164.2519,164.5183,27295.0
2021-12-08 12:00:00,172.89,172.96,172.58,172.58,19339.0,164.4802,164.5468,164.1853,164.1853,19339.0
2021-12-08 12:30:00,172.67,173.02,172.56,172.81,37078.0,164.2709,164.6039,164.1663,164.4041,37078.0
2021-12-08 13:00:00,172.84,173.0,172.8,172.9,18406.0,164.4327,164.5849,164.3946,164.4898,18406.0
2021-12-08 13:30:00,172.92,173.27,172.87,173.11,25958.0,164.5088,164.8418,164.4612,164.6895,25958.0
2021-12-08 14:00:00,173.15,173.31,172.83,172.91,46528.0,164.7276,164.8798,164.4232,164.4993,46528.0
2021-12-08 14:30:00,172.91,172.91,172.68,172.82,21674.0,164.4993,164.4993,164.2805,164.4137,21674.0
2021-12-08 15:00:00,172.84,172.93,172.68,172.93,21483.0,164.4327,164.5183,164.2805,164.5183,21483.0
2021-12-08 15:30:00,172.95,173.22,172.78,172.87,100171.0,164.5373,164.7942,164.3756,164.4612,100171.0
2021-12-09 09:30:00,170.21,172.2,169.07,171.76,84013.0,161.9306,163.8238,160.8461,163.4052,84013.0
2021-12-09 10:00:00,171.66,171.82,171.27,171.3,24594.0,163.3101,163.4623,162.939,162.9676,24594.0
2021-12-09 10:30:00,171.31,171.65,170.88,171.58,55388.0,162.9771,163.3006,162.568,163.234,55388.0
2021-12-09 11:00:00,171.55,171.86,171.27,171.85,24307.0,163.2054,163.5003,162.939,163.4908,24307.0
2021-12-09 11:30:00,171.8,172.05,171.66,171.92,69932.0,163.4433,163.6811,163.3101,163.5574,69932.0
2021-12-09 12:00:00,171.89,172.3,171.84,172.13,18316.0,163.5289,163.9189,163.4813,163.7572,18316.0
2021-12-09 12:30:00,172.13,172.17,171.84,171.95,17146.0,163.7572,163.7953,163.4813,163.586,17146.0
2021-12-09 13:00:00,171.95,172.25,171.76,172.25,15653.0,163.586,163.8714,163.4052,163.8714,15653.0
2021-12-09 13:30:00,172.23,172.49,172.11,172.29,17998.0,163.8524,164.0997,163.7382,163.9094,17998.0
2021-12-09 14:00:00,172.22,172.37,171.97,172.13,14632.0,163.8428,163.9855,163.605,163.7572,14632.0
2021-12-09 14:30:00,172.11,172.19,171.73,171.94,29510.0,163.7382,163.8143,163.3767,163.5765,29510.0
2021-12-09 15:00:00,172.03,172.09,171.39,171.4,32827.0,163.6621,163.7192,163.0532,163.0627,32827.0
2021-12-09 15:30:00,171.37,171.59,171.0,171.11,162114.0,163.0342,163.2435,162.6822,162.7868,162114.0
2021-12-10 09:30:00,172.19,172.44,170.67,171.56,53377.0,163.8143,164.0521,162.3682,163.2149,53377.0
2021-12-10 10:00:00,171.61,172.08,171.16,171.88,34296.0,163.2625,163.7096,162.8344,163.5194,34296.0
2021-12-10 10:30:00,172.03,172.08,171.49,171.57,26460.0,163.6621,163.7096,163.1483,163.2245,26460.0
2021-12-10 11:00:00,171.55,172.55,171.5,172.37,36959.0,163.2054,164.1568,163.1579,163.9855,36959.0
2021-12-10 11:30:00,172.33,172.36,171.83,172.05,27691.0,163.9475,163.976,163.4718,163.6811,27691.0
2021-12-10 12:00:00,172.06,172.37,171.95,172.26,28455.0,163.6906,163.9855,163.586,163.8809,28455.0
2021-12-10 12:30:00,172.25,172.31,172.0,172.18,25487.0,163.8714,163.9285,163.6335,163.8048,25487.0
2021-12-10 13:00:00,172.21,172.39,171.96,172.11,24840.0,163.8333,164.0046,163.5955,163.7382,24840.0
2021-12-10 13:30:00,172.13,172.13,171.74,171.9,21035.0,163.7572,163.7572,163.3862,163.5384,21035.0
2021-12-10 14:00:00,171.9,172.17,171.6,172.12,46371.0,163.5384,163.7953,163.253,163.7477,46371.0
2021-12-10 14:30:00,172.13,172.14,171.5,171.59,28427.0,163.7572,163.7667,163.1579,163.2435,28427.0
2021-12-10 15:00:00,171.6,171.79,171.37,171.66,43424.0,163.253,163.4338,163.0342,163.3101,43424.0
2021-12-10 15:30:00,171.67,172.15,171.44,171.8,174631.0,163.3196,163.7762,163.1008,163.4433,174631.0
2021-12-13 09:30:00,172.05,172.05,170.06,170.33,74672.0,163.6811,163.6811,161.7879,162.0448,74672.0
2021-12-13 10:00:00,170.41,171.33,170.3,170.58,42870.0,162.1209,162.9961,162.0162,162.2826,42870.0
2021-12-13 10:30:00,170.54,170.67,170.22,170.52,30973.0,162.2446,162.3682,161.9401,162.2255,30973.0
2021-12-13 11:00:00,170.49,171.06,170.32,171.06,32458.0,162.197,162.7393,162.0353,162.7393,32458.0
2021-12-13 11:30:00,171.13,171.71,170.97,171.64,24119.0,162.8059,163.3576,162.6536,163.291,24119.0
2021-12-13 12:00:00,171.57,171.77,171.17,171.21,20131.0,163.2245,163.4147,162.8439,162.882,20131.0
2021-12-13 12:30:00,171.16,171.33,170.93,171.05,28997.0,162.8344,162.9961,162.6156,162.7297,28997.0
2021-12-13 13:00:00,171.03,171.38,170.99,171.38,21108.0,162.7107,163.0437,162.6727,163.0437,21108.0
2021-12-13 13:30:00,171.31,171.32,170.85,171.02,21040.0,162.9771,162.9866,162.5395,162.7012,21040.0
2021-12-13 14:00:00,170.97,171.18,170.84,171.03,20196.0,162.6536,162.8534,162.53,162.7107,20196.0
2021-12-13 14:30:00,171.03,171.07,170.88,170.88,20570.0,162.7107,162.7488,162.568,162.568,20570.0
2021-12-13 15:00:00,170.91,171.02,170.66,170.79,25432.0,162.5966,162.7012,162.3587,162.4824,25432.0
2021-12-13 15:30:00,170.78,171.27,170.53,170.68,180175.0,162.4729,162.939,162.235,162.3777,180175.0
2021-12-14 09:30:00,170.71,170.87,168.34,170.3,159127.0,162.4063,162.5585,160.1516,162.0162,159127.0
2021-12-14 10:00:00,170.32,171.02,170.18,170.74,71808.0,162.0353,162.7012,161.9021,162.4348,71808.0
2021-12-14 10:30:00,170.78,170.78,169.41,169.54,105294.0,162.4729,162.4729,161.1695,161.2932,105294.0
2021-12-14 11:00:00,169.59,169.68,168.16,168.76,83869.0,161.3408,161.4264,159.9803,160.5511,83869.0
2021-12-14 11:30:00,168.71,169.01,167.53,167.71,49234.0,160.5036,160.789,159.381,159.5522,49234.0
2021-12-14 12:00:00,167.7,168.6,167.44,168.5,95633.0,159.5427,160.3989,159.2953,160.3038,95633.0
2021-12-14 12:30:00,168.5,168.67,168.15,168.34,47138.0,160.3038,160.4655,159.9708,160.1516,47138.0
2021-12-14 13:00:00,168.36,168.6,168.17,168.36,36198.0,160.1706,160.3989,159.9898,160.1706,36198.0
2021-12-14 13:30:00,168.34,168.68,168.16,168.56,52101.0,160.1516,160.475,159.9803,160.3609,52101.0
2021-12-14 14:00:00,168.6,169.07,168.42,168.72,44445.0,160.3989,160.8461,160.2277,160.5131,44445.0
2021-12-14 14:30:00,168.71,169.3,168.71,169.28,32884.0,160.5036,161.0649,160.5036,161.0458,32884.0
2021-12-14 15:00:00,169.35,169.69,169.2,169.38,44205.0,161.1124,161.4359,160.9697,161.141,44205.0
2021-12-14 15:30:00,169.37,169.76,168.86,168.99,319957.0,161.1315,161.5025,160.6463,160.77,319957.0
2021-12-15 09:30:00,168.98,169.42,168.02,168.67,81608.0,160.7604,161.179,159.8471,160.4655,81608.0
2021-12-15 10:00:00,168.84,170.14,168.65,169.66,41484.0,160.6272,161.864,160.4465,161.4074,41484.0
2021-12-15 10:30:00,169.61,169.99,169.42,169.92,66239.0,161.3598,161.7213,161.179,161.6547,66239.0
2021-12-15 11:00:00,169.93,169.97,169.48,169.71,46998.0,161.6642,161.7023,161.2361,161.4549,46998.0
2021-12-15 11:30:00,169.72,169.72,169.31,169.53,36717.0,161.4644,161.4644,161.0744,161.2837,36717.0
2021-12-15 12:00:00,169.5,169.5,169.09,169.5,27202.0,161.2551,161.2551,160.8651,161.2551,27202.0
2021-12-15 12:30:00,169.49,169.62,169.34,169.58,21533.0,161.2456,161.3693,161.1029,161.3313,21533.0
2021-12-15 13:00:00,169.58,169.65,169.39,169.45,23341.0,161.3313,161.3978,161.1505,161.2076,23341.0
2021-12-15 13:30:00,169.45,169.66,168.88,168.99,47759.0,161.2076,161.4074,160.6653,160.77,47759.0
2021-12-15 14:00:00,168.95,169.4,168.37,168.63,41345.0,160.7319,161.16,160.1801,160.4275,41345.0
2021-12-15 14:30:00,168.69,169.73,168.63,169.12,36299.0,160.4845,161.474,160.4275,160.8936,36299.0
2021-12-15 15:00:00,169.2,170.48,169.07,170.46,59814.0,160.9697,162.1875,160.8461,162.1684,59814.0
2021-12-15 15:30:00,170.55,170.7,169.55,170.41,192958.0,162.2541,162.3968,161.3027,162.1209,192958.0
2021-12-16 09:30:00,171.16,171.67,170.08,170.09,77592.0,162.8344,163.3196,161.8069,161.8164,77592.0
2021-12-16 10:00:00,170.09,171.02,169.79,170.88,60859.0,161.8164,162.7012,161.531,162.568,60859.0
2021-12-16 10:30:00,170.97,171.31,170.37,170.78,71772.0,162.6536,162.9771,162.0828,162.4729,71772.0
2021-12-16 11:00:00,170.74,170.97,170.33,170.47,56435.0,162.4348,162.6536,162.0448,162.178,56435.0
2021-12-16 11:30:00,170.5,170.54,170.08,170.12,44254.0,162.2065,162.2446,161.8069,161.845,44254.0
2021-12-16 12:00:00,170.06,170.25,169.65,169.95,55095.0,161.7879,161.9687,161.3978,161.6833,55095.0
2021-12-16 12:30:00,169.95,170.5,169.75,170.1,25608.0,161.6833,162.2065,161.493,161.826,25608.0
2021-12-16 13:00:00,170.1,170.35,169.79,169.89,31238.0,161.826,162.0638,161.531,161.6262,31238.0
2021-12-16 13:30:00,169.86,169.86,169.48,169.64,39438.0,161.5976,161.5976,161.2361,161.3883,39438.0
2021-12-16 14:00:00,169.64,169.8,169.24,169.35,51962.0,161.3883,161.5406,161.0078,161.1124,51962.0
2021-12-16 14:30:00,169.31,169.48,168.59,168.86,53010.0,161.0744,161.2361,160.3894,160.6463,53010.0
2021-12-16 15:00:00,168.87,170.01,168.5,169.9,86820.0,160.6558,161.7403,160.3038,161.6357,86820.0
2021-12-16 15:30:00,169.9,170.53,169.64,169.95,204105.0,161.6357,162.235,161.3883,161.6833,204105.0
2021-12-17 09:30:00,169.81,169.81,168.03,168.2,497760.0,161.5501,161.5501,159.8566,160.0184,497760.0
2021-12-17 10:00:00,168.03,168.03,167.03,167.49,40320.0,159.8566,159.8566,158.9053,159.3429,40320.0
2021-12-17 10:30:00,167.46,169.31,167.28,169.11,40414.0,159.3144,161.0744,159.1431,160.8841,40414.0
2021-12-17 11:00:00,169.1,170.06,169.1,169.7,40141.0,160.8746,161.7879,160.8746,161.4454,40141.0
2021-12-17 11:30:00,169.66,169.78,168.37,168.85,39805.0,161.4074,161.5215,160.1801,160.6368,39805.0
2021-12-17 12:00:00,168.76,169.19,168.48,168.97,14305.0,160.5511,160.9602,160.2848,160.7509,14305.0
2021-12-17 12:30:00,169.17,169.86,169.17,169.31,26285.0,160.9412,161.5976,160.9412,161.0744,26285.0
2021-12-17 13:00:00,169.3,169.61,169.0,169.58,23241.0,161.0649,161.3598,160.7795,161.3313,23241.0
2021-12-17 13:30:00,169.59,169.69,169.35,169.51,34770.0,161.3408,161.4359,161.1124,161.2647,34770.0
2021-12-17 14:00:00,169.45,169.51,168.81,168.9,33153.0,161.2076,161.2647,160.5987,160.6843,33153.0
2021-12-17 14:30:00,168.95,168.99,168.54,168.69,24455.0,160.7319,160.77,160.3418,160.4845,24455.0
2021-12-17 15:00:00,168.66,168.97,168.6,168.76,23917.0,160.456,160.7509,160.3989,160.5511,23917.0
2021-12-17 15:30:00,168.85,169.05,167.91,168.32,300066.0,160.6368,160.827,159.7425,160.1325,300066.0
2021-12-20 09:30:00,166.7,166.7,164.97,165.83,82137.0,158.5913,158.5913,156.9455,157.7637,82137.0
2021-12-20 10:00:00,165.83,165.85,165.06,165.12,71693.0,157.7637,157.7827,157.0311,157.0882,71693.0
2021-12-20 10:30:00,165.21,166.57,165.12,166.17,31081.0,157.1738,158.4677,157.0882,158.0871,31081.0
2021-12-20 11:00:00,166.16,167.07,166.06,166.66,29931.0,158.0776,158.9433,157.9825,158.5533,29931.0
2021-12-20 11:30:00,166.7,167.01,166.58,166.91,28642.0,158.5913,158.8863,158.4772,158.7911,28642.0
2021-12-20 12:00:00,166.91,166.93,166.44,166.91,13125.0,158.7911,158.8102,158.344,158.7911,13125.0
2021-12-20 12:30:00,166.92,167.33,166.79,166.84,35197.0,158.8006,159.1907,158.677,158.7245,35197.0
2021-12-20 13:00:00,166.83,167.09,166.66,166.96,27769.0,158.715,158.9624,158.5533,158.8387,27769.0
2021-12-20 13:30:00,166.97,167.65,166.86,167.36,23006.0,158.8482,159.4951,158.7436,159.2192,23006.0
2021-12-20 14:00:00,167.4,167.69,167.35,167.45,12839.0,159.2573,159.5332,159.2097,159.3049,12839.0
2021-12-20 14:30:00,167.41,167.61,167.12,167.36,19996.0,159.2668,159.4571,158.9909,159.2192,19996.0
2021-12-20 15:00:00,167.35,167.72,167.31,167.7,21225.0,159.2097,159.5617,159.1717,159.5427,21225.0
2021-12-20 15:30:00,167.64,168.42,167.35,168.29,146038.0,159.4856,160.2277,159.2097,160.104,146038.0
2021-12-21 09:30:00,169.63,169.63,168.49,168.61,127441.0,161.3788,161.3788,160.2943,160.4084,127441.0
2021-12-21 10:00:00,168.59,169.2,167.94,168.59,55728.0,160.3894,160.9697,159.771,160.3894,55728.0
2021-12-21 10:30:00,168.59,168.7,167.63,167.89,18809.0,160.3894,160.4941,159.4761,159.7235,18809.0
2021-12-21 11:00:00,167.88,168.44,167.78,168.27,36973.0,159.7139,160.2467,159.6188,160.085,36973.0
2021-12-21 11:30:00,168.34,169.25,168.33,168.78,59534.0,160.1516,161.0173,160.1421,160.5702,59534.0
2021-12-21 12:00:00,168.83,169.25,168.76,169.09,61284.0,160.6177,161.0173,160.5511,160.8651,61284.0
2021-12-21 12:30:00,169.12,169.52,169.11,169.45,90447.0,160.8936,161.2742,160.8841,161.2076,90447.0
2021-12-21 13:00:00,169.46,169.46,168.84,168.97,24888.0,161.2171,161.2171,160.6272,160.7509,24888.0
2021-12-21 13:30:00,168.96,169.16,168.84,168.87,48515.0,160.7414,160.9317,160.6272,160.6558,48515.0
2021-12-21 14:00:00,168.84,168.98,168.56,168.67,77230.0,160.6272,160.7604,160.3609,160.4655,77230.0
2021-12-21 14:30:00,168.69,168.8,168.19,168.36,63510.0,160.4845,160.5892,160.0089,160.1706,63510.0
2021-12-21 15:00:00,168.44,168.85,168.35,168.79,33185.0,160.2467,160.6368,160.1611,160.5797,33185.0
2021-12-21 15:30:00,168.75,169.0,168.11,168.85,147568.0,160.5416,160.7795,159.9328,160.6368,147568.0
2021-12-22 09:30:00,168.92,169.28,168.63,168.87,26563.0,160.7034,161.0458,160.4275,160.6558,26563.0
2021-12-22 10:00:00,169.02,169.68,168.73,169.48,70650.0,160.7985,161.4264,160.5226,161.2361,70650.0
2021-12-22 10:30:00,169.5,170.23,169.5,170.15,63165.0,161.2551,161.9496,161.2551,161.8735,63165.0
2021-12-22 11:00:00,170.2,170.26,169.69,169.77,25244.0,161.9211,161.9782,161.4359,161.512,25244.0
2021-12-22 11:30:00,169.85,170.26,169.8,170.2,31073.0,161.5881,161.9782,161.5406,161.9211,31073.0
2021-12-22 12:00:00,170.22,170.28,169.94,169.97,14868.0,161.9401,161.9972,161.6737,161.7023,14868.0
2021-12-22 12:30:00,170.0,170.37,169.95,170.31,17873.0,161.7308,162.0828,161.6833,162.0257,17873.0
2021-12-22 13:00:00,170.33,170.52,170.31,170.47,11069.0,162.0448,162.2255,162.0257,162.178,11069.0
2021-12-22 13:30:00,170.5,170.52,170.11,170.11,17021.0,162.2065,162.2255,161.8355,161.8355,17021.0
2021-12-22 14:00:00,170.14,170.15,169.87,169.99,22586.0,161.864,161.8735,161.6071,161.7213,22586.0
2021-12-22 14:30:00,170.0,170.08,169.79,169.91,18707.0,161.7308,161.8069,161.531,161.6452,18707.0
2021-12-22 15:00:00,169.92,170.32,169.92,170.28,33859.0,161.6547,162.0353,161.6547,161.9972,33859.0
2021-12-22 15:30:00,170.25,170.71,170.13,170.44,134689.0,161.9687,162.4063,161.8545,162.1494,134689.0
2021-12-23 09:30:00,171.09,171.66,170.42,171.3,68226.0,162.7678,163.3101,162.1304,162.9676,68226.0
2021-12-23 10:00:00,171.31,171.84,171.08,171.6,29054.0,162.9771,163.4813,162.7583,163.253,29054.0
2021-12-23 10:30:00,171.63,171.68,171.41,171.49,17115.0,163.2815,163.3291,163.0722,163.1483,17115.0
2021-12-23 11:00:00,171.41,171.5,171.19,171.19,19449.0,163.0722,163.1579,162.8629,162.8629,19449.0
2021-12-23 11:30:00,171.16,171.16,170.96,170.97,13172.0,162.8344,162.8344,162.6441,162.6536,13172.0
2021-12-23 12:00:00,170.94,171.06,170.61,170.73,12177.0,162.6251,162.7393,162.3112,162.4253,12177.0
2021-12-23 12:30:00,170.73,170.93,170.67,170.7,13501.0,162.4253,162.6156,162.3682,162.3968,13501.0
2021-12-23 13:00:00,170.72,170.78,170.45,170.62,10839.0,162.4158,162.4729,162.1589,162.3207,10839.0
2021-12-23 13:30:00,170.58,170.74,170.48,170.72,15644.0,162.2826,162.4348,162.1875,162.4158,15644.0
2021-12-23 14:00:00,170.74,170.87,170.71,170.77,23838.0,162.4348,162.5585,162.4063,162.4634,23838.0
2021-12-23 14:30:00,170.8,171.08,170.76,171.03,46784.0,162.4919,162.7583,162.4539,162.7107,46784.0
2021-12-23 15:00:00,171.01,171.01,170.83,170.91,26047.0,162.6917,162.6917,162.5204,162.5966,26047.0
2021-12-23 15:30:00,170.88,171.15,170.52,170.55,123680.0,162.568,162.8249,162.2255,162.2541,123680.0
2021-12-27 09:30:00,170.92,172.25,170.92,172.0,38720.0,162.6061,163.8714,162.6061,163.6335,38720.0
2021-12-27 10:00:00,171.95,172.43,171.95,172.21,20935.0,163.586,164.0426,163.586,163.8333,20935.0
2021-12-27 10:30:00,172.17,172.45,172.01,172.26,15586.0,163.7953,164.0616,163.6431,163.8809,15586.0
2021-12-27 11:00:00,172.36,172.61,172.32,172.59,19832.0,163.976,164.2139,163.938,164.1948,19832.0
2021-12-27 11:30:00,172.64,172.85,172.56,172.83,16544.0,164.2424,164.4422,164.1663,164.4232,16544.0
2021-12-27 12:00:00,172.84,173.06,172.81,173.02,29369.0,164.4327,164.642,164.4041,164.6039,29369.0
2021-12-27 12:30:00,173.03,173.44,172.95,173.35,14484.0,164.6134,165.0035,164.5373,164.9179,14484.0
2021-12-27 13:00:00,173.29,173.37,173.15,173.23,16612.0,164.8608,164.9369,164.7276,164.8037,16612.0
2021-12-27 13:30:00,173.21,173.27,173.02,173.2,27181.0,164.7847,164.8418,164.6039,164.7752,27181.0
2021-12-27 14:00:00,173.19,173.43,173.13,173.39,17844.0,164.7657,164.994,164.7086,164.9559,17844.0
2021-12-27 14:30:00,173.39,173.46,173.16,173.36,21558.0,164.9559,165.0225,164.7371,164.9274,21558.0
2021-12-27 15:00:00,173.39,173.46,173.14,173.42,37643.0,164.9559,165.0225,164.7181,164.9845,37643.0
2021-12-27 15:30:00,173.44,173.92,173.35,173.92,225670.0,165.0035,165.4601,164.9179,165.4601,225670.0
2021-12-28 09:30:00,173.9,175.12,173.84,174.28,34265.0,165.4411,166.6018,165.384,165.8026,34265.0
2021-12-28 10:00:00,174.36,174.36,173.78,174.2,18789.0,165.8787,165.8787,165.327,165.7265,18789.0
2021-12-28 10:30:00,174.16,174.27,173.98,174.16,14194.0,165.6885,165.7931,165.5172,165.6885,14194.0
2021-12-28 11:00:00,174.14,174.58,174.13,174.31,11821.0,165.6694,166.088,165.6599,165.8312,11821.0
2021-12-28 11:30:00,174.25,174.5,174.18,174.31,14377.0,165.7741,166.0119,165.7075,165.8312,14377.0
2021-12-28 12:00:00,174.3,174.4,173.84,173.9,12161.0,165.8217,165.9168,165.384,165.4411,12161.0
2021-12-28 12:30:00,173.87,173.97,173.54,173.93,16818.0,165.4126,165.5077,165.0986,165.4697,16818.0
2021-12-28 13:00:00,173.93,174.03,173.88,173.99,7732.0,165.4697,165.5648,165.4221,165.5267,7732.0
2021-12-28 13:30:00,173.97,174.16,173.83,174.14,16112.0,165.5077,165.6885,165.3745,165.6694,16112.0
2021-12-28 14:00:00,174.07,174.07,173.69,173.77,14035.0,165.6028,165.6028,165.2413,165.3174,14035.0
2021-12-28 14:30:00,173.75,173.86,173.62,173.78,15489.0,165.2984,165.4031,165.1747,165.327,15489.0
2021-12-28 15:00:00,173.75,173.83,173.61,173.69,13388.0,165.2984,165.3745,165.1652,165.2413,13388.0
2021-12-28 15:30:00,173.67,173.9,173.42,173.81,71401.0,165.2223,165.4411,164.9845,165.3555,71401.0
2021-12-29 09:30:00,173.9,174.73,173.9,174.16,21429.0,165.4411,166.2307,165.4411,165.6885,21429.0
2021-12-29 10:00:00,174.28,174.9,173.98,174.7,23556.0,165.8026,166.3925,165.5172,166.2022,23556.0
2021-12-29 10:30:00,174.72,174.89,174.52,174.59,10231.0,166.2212,166.383,166.031,166.0976,10231.0
2021-12-29 11:00:00,174.36,174.38,173.78,174.21,23037.0,165.8787,165.8978,165.327,165.736,23037.0
2021-12-29 11:30:00,174.27,174.61,174.26,174.27,8404.0,165.7931,166.1166,165.7836,165.7931,8404.0
2021-12-29 12:00:00,174.26,174.26,173.81,173.88,12016.0,165.7836,165.7836,165.3555,165.4221,12016.0
2021-12-29 12:30:00,173.88,174.11,173.88,174.04,8965.0,165.4221,165.6409,165.4221,165.5743,8965.0
2021-12-29 13:00:00,174.08,174.57,174.07,174.08,18920.0,165.6124,166.0785,165.6028,165.6124,18920.0
2021-12-29 13:30:00,174.12,174.26,173.95,174.15,16912.0,165.6504,165.7836,165.4887,165.679,16912.0
2021-12-29 14:00:00,174.17,174.17,173.78,173.78,10378.0,165.698,165.698,165.327,165.327,10378.0
2021-12-29 14:30:00,173.82,174.01,173.81,173.89,20270.0,165.365,165.5458,165.3555,165.4316,20270.0
2021-12-29 15:00:00,173.91,174.55,173.9,174.51,28615.0,165.4506,166.0595,165.4411,166.0214,28615.0
2021-12-29 15:30:00,174.53,174.53,173.87,173.91,164003.0,166.0405,166.0405,165.4126,165.4506,164003.0
2021-12-30 09:30:00,174.43,175.0,173.82,173.83,28514.0,165.9453,166.4876,165.365,165.3745,28514.0
2021-12-30 10:00:00,174.04,174.69,173.89,174.24,22562.0,165.5743,166.1927,165.4316,165.7646,22562.0
2021-12-30 10:30:00,174.22,174.39,173.75,173.79,27486.0,165.7456,165.9073,165.2984,165.3365,27486.0
2021-12-30 11:00:00,173.79,174.04,173.73,174.03,20975.0,165.3365,165.5743,165.2794,165.5648,20975.0
2021-12-30 11:30:00,173.93,174.16,173.92,173.95,12259.0,165.4697,165.6885,165.4601,165.4887,12259.0
2021-12-30 12:00:00,173.94,174.3,173.92,174.3,11803.0,165.4792,165.8217,165.4601,165.8217,11803.0
2021-12-30 12:30:00,174.27,174.32,174.11,174.27,9895.0,165.7931,165.8407,165.6409,165.7931,9895.0
2021-12-30 13:00:00,174.25,174.26,173.96,173.98,12794.0,165.7741,165.7836,165.4982,165.5172,12794.0
2021-12-30 13:30:00,173.95,174.26,173.92,174.26,10698.0,165.4887,165.7836,165.4601,165.7836,10698.0
2021-12-30 14:00:00,174.24,174.29,174.06,174.27,14657.0,165.7646,165.8121,165.5933,165.7931,14657.0
2021-12-30 14:30:00,174.24,174.29,174.14,174.17,10560.0,165.7646,165.8121,165.6694,165.698,10560.0
2021-12-30 15:00:00,174.15,174.27,174.02,174.04,14280.0,165.679,165.7931,165.5553,165.5743,14280.0
2021-12-30 15:30:00,174.09,174.11,173.27,173.55,125222.0,165.6219,165.6409,164.8418,165.1081,125222.0
2021-12-31 09:30:00,173.07,173.77,172.81,173.14,18136.0,164.6515,165.3174,164.4041,164.7181,18136.0
2021-12-31 10:00:00,173.07,173.55,172.96,173.49,22848.0,164.6515,165.1081,164.5468,165.0511,22848.0
2021-12-31 10:30:00,173.49,173.64,173.11,173.53,20077.0,165.0511,165.1938,164.6895,165.0891,20077.0
2021-12-31 11:00:00,173.63,173.76,173.3,173.3,27832.0,165.1843,165.3079,164.8703,164.8703,27832.0
2021-12-31 11:30:00,173.33,173.68,173.17,173.52,18782.0,164.8988,165.2318,164.7466,165.0796,18782.0
2021-12-31 12:00:00,173.45,173.89,173.33,173.77,28467.0,165.013,165.4316,164.8988,165.3174,28467.0
2021-12-31 12:30:00,173.75,174.11,173.67,174.11,15869.0,165.2984,165.6409,165.2223,165.6409,15869.0
2021-12-31 13:00:00,174.13,174.29,173.98,174.03,24039.0,165.6599,165.8121,165.5172,165.5648,24039.0
2021-12-31 13:30:00,174.09,174.16,173.92,174.09,45562.0,165.6219,165.6885,165.4601,165.6219,45562.0
2021-12-31 14:00:00,174.09,174.35,173.76,173.83,21584.0,165.6219,165.8692,165.3079,165.3745,21584.0
2021-12-31 14:30:00,173.9,174.05,173.66,173.72,16563.0,165.4411,165.5838,165.2128,165.2699,16563.0
2021-12-31 15:00:00,173.7,174.04,173.7,173.99,23421.0,165.2508,165.5743,165.2508,165.5267,23421.0
2021-12-31 15:30:00,174.02,174.25,173.69,173.83,108034.0,165.5553,165.7741,165.2413,165.3745,108034.0
2022-01-03 09:30:00,172.04,173.0,169.71,170.4,104480.0,163.6716,164.5849,161.4549,162.1114,104480.0
2022-01-03 10:00:00,170.4,170.97,169.49,170.46,70337.0,162.1114,162.6536,161.2456,162.1684,70337.0
2022-01-03 10:30:00,170.51,170.52,169.06,169.25,75702.0,162.216,162.2255,160.8365,161.0173,75702.0
2022-01-03 11:00:00,169.25,169.28,168.57,168.74,66803.0,161.0173,161.0458,160.3704,160.5321,66803.0
2022-01-03 11:30:00,168.71,168.79,168.05,168.11,73546.0,160.5036,160.5797,159.8757,159.9328,73546.0
2022-01-03 12:00:00,168.12,168.79,168.0,168.53,87997.0,159.9423,160.5797,159.8281,160.3323,87997.0
2022-01-03 12:30:00,168.58,168.65,167.98,168.02,48675.0,160.3799,160.4465,159.8091,159.8471,48675.0
2022-01-03 13:00:00,168.02,168.23,167.84,168.05,52647.0,159.8471,160.0469,159.6759,159.8757,52647.0
2022-01-03 13:30:00,168.08,168.13,167.46,167.89,76437.0,159.9042,159.9518,159.3144,159.7235,76437.0
2022-01-03 14:00:00,167.87,168.32,167.65,167.81,99252.0,159.7044,160.1325,159.4951,159.6473,99252.0
2022-01-03 14:30:00,167.82,168.36,167.67,168.08,59591.0,159.6569,160.1706,159.5142,159.9042,59591.0
2022-01-03 15:00:00,168.1,168.1,167.29,167.31,92273.0,159.9232,159.9232,159.1526,159.1717,92273.0
2022-01-03 15:30:00,167.36,167.94,167.16,167.25,368344.0,159.2192,159.771,159.029,159.1146,368344.0
2022-01-04 09:30:00,167.77,168.29,164.62,165.36,450008.0,159.6093,160.104,156.6125,157.3165,450008.0
2022-01-04 10:00:00,165.33,166.64,164.69,165.11,131748.0,157.288,158.5343,156.6791,157.0787,131748.0
2022-01-04 10:30:00,165.16,165.6,164.56,165.07,165095.0,157.1263,157.5448,156.5554,157.0406,165095.0
2022-01-04 11:00:00,165.09,167.02,165.03,166.92,178944.0,157.0597,158.8958,157.0026,158.8006,178944.0
2022-01-04 11:30:00,166.92,167.38,166.25,166.53,95065.0,158.8006,159.2383,158.1632,158.4296,95065.0
2022-01-04 12:00:00,166.52,166.89,166.38,166.46,109653.0,158.4201,158.7721,158.2869,158.363,109653.0
2022-01-04 12:30:00,166.46,166.61,166.13,166.43,57770.0,158.363,158.5057,158.0491,158.3345,57770.0
2022-01-04 13:00:00,166.46,166.89,166.3,166.62,44295.0,158.363,158.7721,158.2108,158.5152,44295.0
2022-01-04 13:30:00,166.64,166.68,166.13,166.58,51143.0,158.5343,158.5723,158.0491,158.4772,51143.0
2022-01-04 14:00:00,166.54,166.94,166.54,166.86,63473.0,158.4391,158.8197,158.4391,158.7436,63473.0
2022-01-04 14:30:00,166.87,167.57,166.86,167.43,64804.0,158.7531,159.419,158.7436,159.2858,64804.0
2022-01-04 15:00:00,167.43,167.62,167.2,167.23,86664.0,159.2858,159.4666,159.067,159.0956,86664.0
2022-01-04 15:30:00,167.25,168.03,167.06,167.16,322950.0,159.1146,159.8566,158.9338,159.029,322950.0
2022-01-05 09:30:00,167.58,168.07,166.19,166.26,151274.0,159.4285,159.8947,158.1061,158.1727,151274.0
2022-01-05 10:00:00,166.31,166.45,165.46,166.32,70053.0,158.2203,158.3535,157.4117,158.2298,70053.0
2022-01-05 10:30:00,166.35,166.4,165.88,166.36,44091.0,158.2584,158.3059,157.8112,158.2679,44091.0
2022-01-05 11:00:00,166.31,166.52,165.9,166.52,31105.0,158.2203,158.4201,157.8303,158.4201,31105.0
2022-01-05 11:30:00,166.52,166.85,166.46,166.6,33262.0,158.4201,158.734,158.363,158.4962,33262.0
2022-01-05 12:00:00,166.6,167.0,166.58,166.81,43886.0,158.4962,158.8767,158.4772,158.696,43886.0
2022-01-05 12:30:00,166.85,167.07,166.69,166.78,47347.0,158.734,158.9433,158.5818,158.6675,47347.0
2022-01-05 13:00:00,166.82,166.95,166.39,166.4,45293.0,158.7055,158.8292,158.2964,158.3059,45293.0
2022-01-05 13:30:00,166.42,166.92,166.42,166.92,29818.0,158.325,158.8006,158.325,158.8006,29818.0
2022-01-05 14:00:00,166.83,167.1,166.37,166.74,57445.0,158.715,158.9719,158.2774,158.6294,57445.0
2022-01-05 14:30:00,166.74,166.9,165.71,165.99,42792.0,158.6294,158.7816,157.6495,157.9159,42792.0
2022-01-05 15:00:00,165.99,166.04,165.35,165.52,73315.0,157.9159,157.9634,157.307,157.4687,73315.0
2022-01-05 15:30:00,165.5,165.86,164.83,164.93,298567.0,157.4497,157.7922,156.8123,156.9074,298567.0
2022-01-06 09:30:00,165.29,165.8,164.19,164.99,89750.0,157.2499,157.7351,156.2034,156.9645,89750.0
2022-01-06 10:00:00,164.94,166.52,164.79,166.09,70279.0,156.917,158.4201,156.7742,158.011,70279.0
2022-01-06 10:30:00,166.09,166.79,165.84,166.26,49861.0,158.011,158.677,157.7732,158.1727,49861.0
2022-01-06 11:00:00,166.37,166.51,165.75,166.04,33171.0,158.2774,158.4106,157.6876,157.9634,33171.0
2022-01-06 11:30:00,166.02,166.64,165.8,166.63,20613.0,157.9444,158.5343,157.7351,158.5247,20613.0
2022-01-06 12:00:00,166.59,166.75,166.4,166.75,24135.0,158.4867,158.6389,158.3059,158.6389,24135.0
2022-01-06 12:30:00,166.64,166.94,166.6,166.79,15500.0,158.5343,158.8197,158.4962,158.677,15500.0
2022-01-06 13:00:00,166.77,166.81,166.27,166.31,23064.0,158.6579,158.696,158.1823,158.2203,23064.0
2022-01-06 13:30:00,166.29,166.29,165.93,166.25,22536.0,158.2013,158.2013,157.8588,158.1632,22536.0
2022-01-06 14:00:00,166.24,166.46,165.99,166.4,22765.0,158.1537,158.363,157.9159,158.3059,22765.0
2022-01-06 14:30:00,166.4,166.87,166.26,166.83,18651.0,158.3059,158.7531,158.1727,158.715,18651.0
2022-01-06 15:00:00,166.85,167.17,166.62,167.03,48568.0,158.734,159.0385,158.5152,158.9053,48568.0
2022-01-06 15:30:00,166.99,167.14,166.62,166.68,140118.0,158.8672,159.0099,158.5152,158.5723,140118.0
2022-01-07 09:30:00,166.81,167.12,165.7,165.81,52942.0,158.696,158.9909,157.64,157.7446,52942.0
2022-01-07 10:00:00,165.78,165.91,164.43,164.8,112429.0,157.7161,157.8398,156.4318,156.7838,112429.0
2022-01-07 10:30:00,164.75,164.9,163.76,164.29,111953.0,156.7362,156.8789,155.7943,156.2986,111953.0
2022-01-07 11:00:00,164.22,164.27,163.5,164.12,46708.0,156.232,156.2795,155.547,156.1368,46708.0
2022-01-07 11:30:00,164.12,165.06,164.05,165.06,34995.0,156.1368,157.0311,156.0702,157.0311,34995.0
2022-01-07 12:00:00,165.01,165.04,164.79,164.87,31755.0,156.9835,157.0121,156.7742,156.8504,31755.0
2022-01-07 12:30:00,164.89,165.03,164.72,164.81,25974.0,156.8694,157.0026,156.7077,156.7933,25974.0
2022-01-07 13:00:00,164.81,164.82,164.5,164.58,29015.0,156.7933,156.8028,156.4984,156.5745,29015.0
2022-01-07 13:30:00,164.59,164.78,164.4,164.45,32713.0,156.584,156.7647,156.4032,156.4508,32713.0
2022-01-07 14:00:00,164.55,164.89,164.37,164.43,60991.0,156.5459,156.8694,156.3747,156.4318,60991.0
2022-01-07 14:30:00,164.36,164.42,163.86,164.2,161890.0,156.3652,156.4222,155.8895,156.2129,161890.0
2022-01-07 15:00:00,164.21,164.26,163.63,163.73,89801.0,156.2225,156.27,155.6707,155.7658,89801.0
2022-01-07 15:30:00,163.73,164.13,163.13,163.78,674431.0,155.7658,156.1464,155.195,155.8134,674431.0
2022-01-10 09:30:00,163.1,163.26,160.8,161.1,204894.0,155.1665,155.3187,152.9783,153.2637,204894.0
2022-01-10 10:00:00,161.07,161.96,160.09,161.88,226648.0,153.2352,154.0819,152.3029,154.0058,226648.0
2022-01-10 10:30:00,161.86,162.55,161.39,162.3,61690.0,153.9868,154.6432,153.5396,154.4054,61690.0
2022-01-10 11:00:00,162.3,163.71,162.07,163.56,77189.0,154.4054,155.7468,154.1866,155.6041,77189.0
2022-01-10 11:30:00,163.56,163.69,161.96,162.0,101253.0,155.6041,155.7278,154.0819,154.12,101253.0
2022-01-10 12:00:00,162.0,162.64,162.0,162.32,40447.0,154.12,154.7288,154.12,154.4244,40447.0
2022-01-10 12:30:00,162.28,162.78,162.05,162.38,58976.0,154.3863,154.862,154.1675,154.4815,58976.0
2022-01-10 13:00:00,162.38,163.06,162.26,162.94,43997.0,154.4815,155.1284,154.3673,155.0142,43997.0
2022-01-10 13:30:00,162.91,164.22,162.83,164.16,79026.0,154.9857,156.232,154.9096,156.1749,79026.0
2022-01-10 14:00:00,164.17,164.27,163.87,164.21,60117.0,156.1844,156.2795,155.899,156.2225,60117.0
2022-01-10 14:30:00,164.21,164.84,164.06,164.69,77216.0,156.2225,156.8218,156.0798,156.6791,77216.0
2022-01-10 15:00:00,164.74,164.78,164.18,164.57,70062.0,156.7267,156.7647,156.1939,156.5649,70062.0
2022-01-10 15:30:00,164.53,165.29,164.49,165.22,267406.0,156.5269,157.2499,156.4888,157.1833,267406.0
2022-01-11 09:30:00,165.57,165.93,163.22,163.67,134043.0,157.5163,157.8588,155.2806,155.7087,134043.0
2022-01-11 10:00:00,163.68,164.4,163.39,164.17,70604.0,155.7182,156.4032,155.4423,156.1844,70604.0
2022-01-11 10:30:00,164.16,164.49,163.0,163.52,67291.0,156.1749,156.4888,155.0713,155.566,67291.0
2022-01-11 11:00:00,163.65,164.28,163.48,163.86,55645.0,155.6897,156.2891,155.528,155.8895,55645.0
2022-01-11 11:30:00,163.89,165.33,163.86,165.24,75298.0,155.918,157.288,155.8895,157.2024,75298.0
2022-01-11 12:00:00,165.24,165.44,164.84,164.91,69990.0,157.2024,157.3926,156.8218,156.8884,69990.0
2022-01-11 12:30:00,164.85,164.85,163.88,164.5,68867.0,156.8313,156.8313,155.9085,156.4984,68867.0
2022-01-11 13:00:00,164.5,164.96,164.03,164.96,59442.0,156.4984,156.936,156.0512,156.936,59442.0
2022-01-11 13:30:00,164.92,164.93,164.6,164.84,47929.0,156.8979,156.9074,156.5935,156.8218,47929.0
2022-01-11 14:00:00,164.83,164.87,164.33,164.59,59787.0,156.8123,156.8504,156.3366,156.584,59787.0
2022-01-11 14:30:00,164.59,165.29,164.52,165.24,50132.0,156.584,157.2499,156.5174,157.2024,50132.0
2022-01-11 15:00:00,165.24,165.56,165.21,165.43,55765.0,157.2024,157.5068,157.1738,157.3831,55765.0
2022-01-11 15:30:00,165.41,165.79,165.31,165.74,230527.0,157.3641,157.7256,157.269,157.678,230527.0
2022-01-12 09:30:00,166.39,167.52,166.0,166.9,88401.0,158.2964,159.3715,157.9254,158.7816,88401.0
2022-01-12 10:00:00,167.0,167.32,166.6,166.94,72791.0,158.8767,159.1812,158.4962,158.8197,72791.0
2022-01-12 10:30:00,166.94,167.01,166.25,166.7,68865.0,158.8197,158.8863,158.1632,158.5913,68865.0
2022-01-12 11:00:00,166.66,167.05,165.76,166.46,67695.0,158.5533,158.9243,157.6971,158.363,67695.0
2022-01-12 11:30:00,166.47,166.73,166.02,166.07,48183.0,158.3725,158.6199,157.9444,157.992,48183.0
2022-01-12 12:00:00,166.08,166.58,165.89,166.3,44799.0,158.0015,158.4772,157.8207,158.2108,44799.0
2022-01-12 12:30:00,166.25,166.57,166.13,166.41,35487.0,158.1632,158.4677,158.0491,158.3154,35487.0
2022-01-12 13:00:00,166.39,166.55,166.15,166.16,43818.0,158.2964,158.4486,158.0681,158.0776,43818.0
2022-01-12 13:30:00,166.16,166.29,165.94,166.0,36499.0,158.0776,158.2013,157.8683,157.9254,36499.0
2022-01-12 14:00:00,165.97,166.49,165.97,166.39,100910.0,157.8969,158.3916,157.8969,158.2964,100910.0
2022-01-12 14:30:00,166.34,166.34,166.02,166.17,80718.0,158.2489,158.2489,157.9444,158.0871,80718.0
2022-01-12 15:00:00,166.13,166.23,165.83,166.15,64755.0,158.0491,158.1442,157.7637,158.0681,64755.0
2022-01-12 15:30:00,166.14,166.66,165.95,166.36,189841.0,158.0586,158.5533,157.8778,158.2679,189841.0
2022-01-13 09:30:00,166.33,167.16,165.86,166.39,56537.0,158.2393,159.029,157.7922,158.2964,56537.0
2022-01-13 10:00:00,166.46,166.46,165.24,165.32,40958.0,158.363,158.363,157.2024,157.2785,40958.0
2022-01-13 10:30:00,165.51,165.63,165.0,165.51,35258.0,157.4592,157.5734,156.974,157.4592,35258.0
2022-01-13 11:00:00,165.51,165.58,164.88,165.44,44425.0,157.4592,157.5258,156.8599,157.3926,44425.0
2022-01-13 11:30:00,165.47,165.65,165.28,165.31,39698.0,157.4212,157.5924,157.2404,157.269,39698.0
2022-01-13 12:00:00,165.31,165.34,164.17,164.61,31181.0,157.269,157.2975,156.1844,156.603,31181.0
2022-01-13 12:30:00,164.57,164.65,164.07,164.36,34002.0,156.5649,156.6411,156.0893,156.3652,34002.0
2022-01-13 13:00:00,164.23,164.6,163.96,164.54,37426.0,156.2415,156.5935,155.9846,156.5364,37426.0
2022-01-13 13:30:00,164.54,164.96,164.54,164.88,38883.0,156.5364,156.936,156.5364,156.8599,38883.0
2022-01-13 14:00:00,164.88,165.16,164.41,164.53,34057.0,156.8599,157.1263,156.4127,156.5269,34057.0
2022-01-13 14:30:00,164.49,164.73,164.41,164.54,23424.0,156.4888,156.7172,156.4127,156.5364,23424.0
2022-01-13 15:00:00,164.51,164.51,163.85,164.44,40599.0,156.5079,156.5079,155.88,156.4413,40599.0
2022-01-13 15:30:00,164.51,164.53,163.51,163.92,235159.0,156.5079,156.5269,155.5565,155.9466,235159.0
2022-01-14 09:30:00,162.87,163.1,160.5,162.06,151246.0,154.9476,155.1665,152.6929,154.177,151246.0
2022-01-14 10:00:00,162.15,162.29,161.02,161.41,61736.0,154.2627,154.3959,153.1876,153.5587,61736.0
2022-01-14 10:30:00,161.28,161.38,159.73,160.15,89974.0,153.435,153.5301,151.9604,152.3599,89974.0
2022-01-14 11:00:00,160.16,160.41,158.71,158.84,96732.0,152.3695,152.6073,150.99,151.1137,96732.0
2022-01-14 11:30:00,158.82,160.32,158.82,160.13,42031.0,151.0946,152.5217,151.0946,152.3409,42031.0
2022-01-14 12:00:00,160.06,160.34,159.67,159.88,29336.0,152.2743,152.5407,151.9033,152.1031,29336.0
2022-01-14 12:30:00,159.84,160.4,159.32,159.67,27335.0,152.065,152.5978,151.5703,151.9033,27335.0
2022-01-14 13:00:00,159.62,159.95,159.5,159.87,34410.0,151.8557,152.1697,151.7416,152.0936,34410.0
2022-01-14 13:30:00,159.94,160.09,159.57,160.03,32910.0,152.1602,152.3029,151.8082,152.2458,32910.0
2022-01-14 14:00:00,159.97,160.39,159.94,159.98,30521.0,152.1887,152.5883,152.1602,152.1982,30521.0
2022-01-14 14:30:00,160.0,160.5,159.99,160.26,26452.0,152.2172,152.6929,152.2077,152.4646,26452.0
2022-01-14 15:00:00,160.31,161.04,160.15,160.95,54019.0,152.5122,153.2067,152.3599,153.121,54019.0
2022-01-14 15:30:00,160.98,161.44,160.78,161.17,282856.0,153.1496,153.5872,152.9593,153.3303,282856.0
2022-01-18 09:30:00,159.51,160.14,157.17,157.52,111392.0,151.7511,152.3504,149.5249,149.8579,111392.0
2022-01-18 10:00:00,157.58,158.84,157.13,158.84,105800.0,149.915,151.1137,149.4868,151.1137,105800.0
2022-01-18 10:30:00,158.95,159.57,158.68,159.24,113462.0,151.2183,151.8082,150.9615,151.4942,113462.0
2022-01-18 11:00:00,159.33,159.49,158.47,159.16,48938.0,151.5798,151.7321,150.7617,151.4181,48938.0
2022-01-18 11:30:00,159.15,159.19,158.54,158.69,57466.0,151.4086,151.4466,150.8283,150.971,57466.0
2022-01-18 12:00:00,158.69,158.75,157.82,158.67,70637.0,150.971,151.028,150.1433,150.9519,70637.0
2022-01-18 12:30:00,158.67,158.86,157.95,158.13,53128.0,150.9519,151.1327,150.267,150.4382,53128.0
2022-01-18 13:00:00,158.07,158.55,157.85,158.22,39497.0,150.3811,150.8378,150.1718,150.5238,39497.0
2022-01-18 13:30:00,158.21,158.92,158.05,158.78,59190.0,150.5143,151.1898,150.3621,151.0566,59190.0
2022-01-18 14:00:00,158.77,158.81,158.32,158.74,53787.0,151.0471,151.0851,150.619,151.0185,53787.0
2022-01-18 14:30:00,158.68,159.14,158.67,159.08,50097.0,150.9615,151.3991,150.9519,151.342,50097.0
2022-01-18 15:00:00,159.01,159.29,158.53,158.7,63023.0,151.2754,151.5418,150.8187,150.9805,63023.0
2022-01-18 15:30:00,158.7,158.93,158.29,158.79,281016.0,150.9805,151.1993,150.5904,151.0661,281016.0
2022-01-19 09:30:00,159.68,161.01,159.12,160.33,79891.0,151.9128,153.1781,151.38,152.5312,79891.0
2022-01-19 10:00:00,160.27,160.54,159.21,159.24,75375.0,152.4741,152.731,151.4657,151.4942,75375.0
2022-01-19 10:30:00,159.25,160.13,159.25,159.76,55684.0,151.5037,152.3409,151.5037,151.9889,55684.0
2022-01-19 11:00:00,159.65,160.38,159.37,160.25,50068.0,151.8843,152.5788,151.6179,152.4551,50068.0
2022-01-19 11:30:00,160.26,160.77,159.96,160.73,49363.0,152.4646,152.9498,152.1792,152.9117,49363.0
2022-01-19 12:00:00,160.75,161.3,160.57,161.12,68436.0,152.9308,153.454,152.7595,153.2828,68436.0
2022-01-19 12:30:00,161.09,161.27,160.31,160.53,46760.0,153.2542,153.4255,152.5122,152.7215,46760.0
2022-01-19 13:00:00,160.44,160.61,160.24,160.27,42950.0,152.6358,152.7976,152.4456,152.4741,42950.0
2022-01-19 13:30:00,160.26,160.34,159.81,159.95,27632.0,152.4646,152.5407,152.0365,152.1697,27632.0
2022-01-19 14:00:00,159.95,160.14,159.02,159.12,64315.0,152.1697,152.3504,151.2849,151.38,64315.0
2022-01-19 14:30:00,159.12,159.57,158.93,159.44,46118.0,151.38,151.8082,151.1993,151.6845,46118.0
2022-01-19 15:00:00,159.42,159.61,159.14,159.17,47734.0,151.6655,151.8462,151.3991,151.4276,47734.0
2022-01-19 15:30:00,159.11,159.14,158.12,158.28,328019.0,151.3705,151.3991,150.4287,150.5809,328019.0
2022-01-20 09:30:00,159.5,161.0,158.53,160.68,144471.0,151.7416,153.1686,150.8187,152.8642,144471.0
2022-01-20 10:00:00,160.75,161.22,159.88,160.09,85066.0,152.9308,153.3779,152.1031,152.3029,85066.0
2022-01-20 10:30:00,160.21,160.74,159.78,160.5,54594.0,152.417,152.9212,152.0079,152.6929,54594.0
2022-01-20 11:00:00,160.57,161.15,160.57,161.06,37060.0,152.7595,153.3113,152.7595,153.2257,37060.0
2022-01-20 11:30:00,161.09,161.27,160.43,160.48,30154.0,153.2542,153.4255,152.6263,152.6739,30154.0
2022-01-20 12:00:00,160.47,160.83,160.45,160.76,32329.0,152.6644,153.0069,152.6454,152.9403,32329.0
2022-01-20 12:30:00,160.82,160.89,160.36,160.56,37733.0,152.9974,153.064,152.5597,152.75,37733.0
2022-01-20 13:00:00,160.53,160.53,159.97,160.12,34972.0,152.7215,152.7215,152.1887,152.3314,34972.0
2022-01-20 13:30:00,160.08,160.64,160.08,160.31,41545.0,152.2934,152.8261,152.2934,152.5122,41545.0
2022-01-20 14:00:00,160.35,160.79,160.28,160.49,42021.0,152.5502,152.9688,152.4836,152.6834,42021.0
2022-01-20 14:30:00,160.49,160.49,159.81,159.84,55740.0,152.6834,152.6834,152.0365,152.065,55740.0
2022-01-20 15:00:00,159.89,160.12,159.36,159.55,54883.0,152.1126,152.3314,151.6084,151.7891,54883.0
2022-01-20 15:30:00,159.49,159.57,158.05,158.25,275146.0,151.7321,151.8082,150.3621,150.5524,275146.0
2022-01-21 09:30:00,158.77,160.05,158.45,159.17,175821.0,151.0471,152.2648,150.7426,151.4276,175821.0
2022-01-21 10:00:00,159.1,159.54,158.15,158.96,57434.0,151.361,151.7796,150.4572,151.2278,57434.0
2022-01-21 10:30:00,158.96,159.48,158.06,159.22,87465.0,151.2278,151.7225,150.3716,151.4752,87465.0
2022-01-21 11:00:00,159.24,159.83,158.95,159.68,41851.0,151.4942,152.0555,151.2183,151.9128,41851.0
2022-01-21 11:30:00,159.58,159.58,158.58,158.86,51189.0,151.8177,151.8177,150.8663,151.1327,51189.0
2022-01-21 12:00:00,158.86,159.05,158.52,158.59,33599.0,151.1327,151.3135,150.8092,150.8758,33599.0
2022-01-21 12:30:00,158.56,158.81,157.89,158.28,42083.0,150.8473,151.0851,150.2099,150.5809,42083.0
2022-01-21 13:00:00,158.33,158.76,157.91,158.05,35114.0,150.6285,151.0376,150.2289,150.3621,35114.0
2022-01-21 13:30:00,158.02,158.56,158.02,158.08,45295.0,150.3336,150.8473,150.3336,150.3906,45295.0
2022-01-21 14:00:00,158.12,158.47,157.81,157.85,31979.0,150.4287,150.7617,150.1338,150.1718,31979.0
2022-01-21 14:30:00,157.84,158.15,157.59,157.59,52079.0,150.1623,150.4572,149.9245,149.9245,52079.0
2022-01-21 15:00:00,157.62,157.85,156.86,157.14,55102.0,149.953,150.1718,149.23,149.4964,55102.0
2022-01-21 15:30:00,157.1,157.76,156.73,157.01,277191.0,149.4583,150.0862,149.1063,149.3727,277191.0
2022-01-24 09:30:00,155.81,156.68,154.66,154.66,143159.0,148.2311,149.0587,147.137,147.137,143159.0
2022-01-24 10:00:00,154.78,155.73,153.91,155.44,58219.0,147.2512,148.1549,146.4235,147.8791,58219.0
2022-01-24 10:30:00,155.4,156.16,154.98,155.49,75303.0,147.841,148.564,147.4414,147.9266,75303.0
2022-01-24 11:00:00,155.32,155.57,154.69,155.29,47805.0,147.7649,148.0027,147.1655,147.7363,47805.0
2022-01-24 11:30:00,155.2,155.47,153.78,154.96,69249.0,147.6507,147.9076,146.2998,147.4224,69249.0
2022-01-24 12:00:00,154.97,154.97,153.21,153.72,64878.0,147.4319,147.4319,145.7575,146.2427,64878.0
2022-01-24 12:30:00,153.76,154.21,153.23,153.87,149234.0,146.2808,146.7089,145.7766,146.3854,149234.0
2022-01-24 13:00:00,153.85,154.75,153.42,154.37,70114.0,146.3664,147.2226,145.9573,146.8611,70114.0
2022-01-24 13:30:00,154.37,156.33,154.31,156.3,60722.0,146.8611,148.7258,146.804,148.6972,60722.0
2022-01-24 14:00:00,156.34,156.79,155.21,155.58,133454.0,148.7353,149.1634,147.6602,148.0122,133454.0
2022-01-24 14:30:00,155.61,155.92,154.79,155.88,120051.0,148.0408,148.3357,147.2607,148.2977,120051.0
2022-01-24 15:00:00,155.81,156.13,155.42,156.0,184658.0,148.2311,148.5355,147.86,148.4118,184658.0
2022-01-24 15:30:00,155.98,158.15,155.79,158.02,463012.0,148.3928,150.4572,148.212,150.3336,463012.0
2022-01-25 09:30:00,156.53,157.91,154.78,154.98,162069.0,148.916,150.2289,147.2512,147.4414,162069.0
2022-01-25 10:00:00,154.95,155.94,154.0,155.77,80308.0,147.4129,148.3547,146.5091,148.193,80308.0
2022-01-25 10:30:00,155.74,156.91,155.27,155.83,57759.0,148.1645,149.2775,147.7173,148.2501,57759.0
2022-01-25 11:00:00,155.82,156.02,155.34,155.84,54557.0,148.2406,148.4308,147.7839,148.2596,54557.0
2022-01-25 11:30:00,155.83,155.89,154.79,155.13,44699.0,148.2501,148.3072,147.2607,147.5841,44699.0
2022-01-25 12:00:00,155.02,155.86,154.99,155.66,39088.0,147.4795,148.2786,147.4509,148.0884,39088.0
2022-01-25 12:30:00,155.67,155.67,155.0,155.32,34122.0,148.0979,148.0979,147.4605,147.7649,34122.0
2022-01-25 13:00:00,155.33,155.87,155.04,155.87,37678.0,147.7744,148.2881,147.4985,148.2881,37678.0
2022-01-25 13:30:00,155.82,156.65,155.76,156.58,55266.0,148.2406,149.0302,148.1835,148.9636,55266.0
2022-01-25 14:00:00,156.58,157.31,156.14,157.21,93941.0,148.9636,149.6581,148.545,149.563,93941.0
2022-01-25 14:30:00,157.24,157.88,156.92,157.58,83081.0,149.5915,150.2004,149.2871,149.915,83081.0
2022-01-25 15:00:00,157.63,157.75,156.86,157.23,795646.0,149.9625,150.0767,149.23,149.582,795646.0
2022-01-25 15:30:00,157.24,157.38,156.42,156.65,313249.0,149.5915,149.7247,148.8114,149.0302,313249.0
2022-01-26 09:30:00,156.82,158.3,156.47,157.58,156407.0,149.7102,151.1231,149.3761,150.4358,156407.0
2022-01-26 10:00:00,157.58,158.26,156.6,157.06,111347.0,150.4358,151.0849,149.5002,149.9393,111347.0
2022-01-26 10:30:00,156.97,157.1,156.31,156.85,81883.0,149.8534,149.9775,149.2233,149.7389,81883.0
2022-01-26 11:00:00,156.83,157.38,156.67,157.3,89308.0,149.7198,150.2448,149.567,150.1685,89308.0
2022-01-26 11:30:00,157.3,157.49,156.52,156.95,96898.0,150.1685,150.3498,149.4238,149.8343,96898.0
2022-01-26 12:00:00,156.95,157.09,156.42,156.94,78012.0,149.8343,149.968,149.3284,149.8248,78012.0
2022-01-26 12:30:00,156.92,157.11,156.81,157.03,54766.0,149.8057,149.9871,149.7007,149.9107,54766.0
2022-01-26 13:00:00,157.05,157.07,156.42,156.71,58951.0,149.9298,149.9489,149.3284,149.6052,58951.0
2022-01-26 13:30:00,156.66,157.0,156.39,156.87,64461.0,149.5575,149.8821,149.2997,149.758,64461.0
2022-01-26 14:00:00,156.76,157.62,155.77,156.75,115970.0,149.6529,150.474,148.7078,149.6434,115970.0
2022-01-26 14:30:00,156.66,156.85,154.56,155.55,136221.0,149.5575,149.7389,147.5527,148.4978,136221.0
2022-01-26 15:00:00,155.45,155.47,153.16,154.12,166747.0,148.4023,148.4214,146.2162,147.1326,166747.0
2022-01-26 15:30:00,154.08,154.39,153.24,154.15,523657.0,147.0944,147.3904,146.2925,147.1613,523657.0
2022-01-27 09:30:00,149.0,151.11,148.13,149.38,617765.0,142.2448,144.2591,141.4142,142.6075,617765.0
2022-01-27 10:00:00,149.52,150.68,147.87,148.46,299139.0,142.7412,143.8486,141.166,141.7292,299139.0
2022-01-27 10:30:00,148.54,150.46,147.82,150.34,215545.0,141.8056,143.6386,141.1183,143.524,215545.0
2022-01-27 11:00:00,150.28,150.65,148.65,149.11,273786.0,143.4667,143.82,141.9106,142.3498,273786.0
2022-01-27 11:30:00,149.21,149.63,148.2,149.19,169027.0,142.4452,142.8462,141.481,142.4261,169027.0
2022-01-27 12:00:00,149.23,149.82,148.51,148.82,218267.0,142.4643,143.0276,141.777,142.0729,218267.0
2022-01-27 12:30:00,148.8,149.38,147.96,148.88,169402.0,142.0538,142.6075,141.2519,142.1302,169402.0
2022-01-27 13:00:00,148.79,148.99,147.48,147.61,120971.0,142.0443,142.2352,140.7937,140.9178,120971.0
2022-01-27 13:30:00,147.62,148.13,147.09,147.83,92366.0,140.9273,141.4142,140.4214,141.1278,92366.0
2022-01-27 14:00:00,147.9,148.33,147.36,147.56,127543.0,141.1946,141.6051,140.6791,140.87,127543.0
2022-01-27 14:30:00,147.53,148.05,147.34,147.67,134265.0,140.8414,141.3378,140.66,140.9751,134265.0
2022-01-27 15:00:00,147.74,148.06,146.95,147.67,111222.0,141.0419,141.3474,140.2877,140.9751,111222.0
2022-01-27 15:30:00,147.69,148.35,147.14,147.33,459160.0,140.9942,141.6242,140.4691,140.6505,459160.0
2022-01-28 09:30:00,146.87,147.0,142.8,143.45,225584.0,140.2113,140.3354,136.3259,136.9464,225584.0
2022-01-28 10:00:00,143.32,145.13,143.01,144.25,146303.0,136.8223,138.5502,136.5263,137.7101,146303.0
2022-01-28 10:30:00,144.25,145.5,143.7,145.46,119143.0,137.7101,138.9034,137.185,138.8653,119143.0
2022-01-28 11:00:00,145.57,145.94,144.79,145.69,117195.0,138.9703,139.3235,138.2256,139.0848,117195.0
2022-01-28 11:30:00,145.76,146.54,145.63,146.44,102671.0,139.1517,139.8963,139.0275,139.8008,102671.0
2022-01-28 12:00:00,146.44,146.93,146.03,146.03,116434.0,139.8008,140.2686,139.4094,139.4094,116434.0
2022-01-28 12:30:00,146.0,146.28,145.84,146.06,58271.0,139.3808,139.6481,139.228,139.4381,58271.0
2022-01-28 13:00:00,146.11,146.96,146.07,146.86,76948.0,139.4858,140.2972,139.4476,140.2018,76948.0
2022-01-28 13:30:00,146.91,147.64,146.89,147.3,96210.0,140.2495,140.9464,140.2304,140.6218,96210.0
2022-01-28 14:00:00,147.31,147.8,146.46,146.46,188976.0,140.6314,141.0992,139.8199,139.8199,188976.0
2022-01-28 14:30:00,146.36,149.06,146.27,148.83,255093.0,139.7245,142.302,139.6385,142.0825,255093.0
2022-01-28 15:00:00,148.84,149.44,148.65,149.09,216024.0,142.092,142.6648,141.9106,142.3307,216024.0
2022-01-28 15:30:00,149.04,150.48,148.64,150.29,473010.0,142.2829,143.6577,141.9011,143.4763,473010.0
2022-01-31 09:30:00,150.23,150.61,149.17,149.78,209427.0,143.419,143.7818,142.4071,142.9894,209427.0
2022-01-31 10:00:00,149.79,151.41,149.78,151.3,289839.0,142.9989,144.5455,142.9894,144.4405,289839.0
2022-01-31 10:30:00,151.3,152.43,151.27,152.26,120897.0,144.4405,145.5193,144.4118,145.357,120897.0
2022-01-31 11:00:00,152.34,152.5,151.72,151.96,69762.0,145.4333,145.5861,144.8414,145.0706,69762.0
2022-01-31 11:30:00,152.0,153.01,151.7,152.95,51142.0,145.1087,146.073,144.8223,146.0157,51142.0
2022-01-31 12:00:00,152.94,153.1,152.59,152.9,88827.0,146.0061,146.1589,145.672,145.9679,88827.0
2022-01-31 12:30:00,152.85,153.68,152.85,153.46,85286.0,145.9202,146.7126,145.9202,146.5026,85286.0
2022-01-31 13:00:00,153.5,153.92,153.21,153.49,56597.0,146.5407,146.9417,146.2639,146.5312,56597.0
2022-01-31 13:30:00,153.45,153.55,152.98,153.31,36722.0,146.493,146.5885,146.0443,146.3594,36722.0
2022-01-31 14:00:00,153.28,153.54,153.24,153.49,44466.0,146.3307,146.5789,146.2925,146.5312,44466.0
2022-01-31 14:30:00,153.49,153.98,153.4,153.67,78205.0,146.5312,146.999,146.4453,146.703,78205.0
2022-01-31 15:00:00,153.67,153.77,152.74,153.13,101959.0,146.703,146.7985,145.8152,146.1875,101959.0
2022-01-31 15:30:00,153.07,154.0,153.0,153.75,342851.0,146.1302,147.0181,146.0634,146.7794,342851.0
2022-02-01 09:30:00,153.69,154.68,152.78,153.11,116809.0,146.7221,147.6672,145.8534,146.1684,116809.0
2022-02-01 10:00:00,152.94,152.94,151.7,151.74,82953.0,146.0061,146.0061,144.8223,144.8605,82953.0
2022-02-01 10:30:00,151.69,152.17,151.04,151.76,172030.0,144.8128,145.271,144.1923,144.8796,172030.0
2022-02-01 11:00:00,151.83,152.64,151.73,151.79,85101.0,144.9465,145.7197,144.851,144.9083,85101.0
2022-02-01 11:30:00,151.78,152.24,151.16,152.11,93328.0,144.8987,145.3379,144.3068,145.2138,93328.0
2022-02-01 12:00:00,151.94,152.16,151.58,152.01,61944.0,145.0515,145.2615,144.7078,145.1183,61944.0
2022-02-01 12:30:00,152.01,152.45,151.77,152.24,36722.0,145.1183,145.5383,144.8892,145.3379,36722.0
2022-02-01 13:00:00,152.24,152.3,151.93,152.05,43623.0,145.3379,145.3951,145.0419,145.1565,43623.0
2022-02-01 13:30:00,152.02,152.83,151.94,152.67,49925.0,145.1278,145.9011,145.0515,145.7484,49925.0
2022-02-01 14:00:00,152.69,152.72,152.25,152.52,86005.0,145.7675,145.7961,145.3474,145.6052,86005.0
2022-02-01 14:30:00,152.57,152.6,152.33,152.54,46528.0,145.6529,145.6815,145.4238,145.6243,46528.0
2022-02-01 15:00:00,152.54,153.28,152.46,153.18,85106.0,145.6243,146.3307,145.5479,146.2353,85106.0
2022-02-01 15:30:00,153.21,153.89,153.19,153.55,226339.0,146.2639,146.9131,146.2448,146.5885,226339.0
2022-02-02 09:30:00,153.2,154.57,153.18,153.93,110541.0,146.2543,147.5622,146.2353,146.9512,110541.0
2022-02-02 10:00:00,154.08,154.64,153.55,153.65,67035.0,147.0944,147.6291,146.5885,146.6839,67035.0
2022-02-02 10:30:00,153.71,154.19,153.41,153.95,76087.0,146.7412,147.1995,146.4548,146.9703,76087.0
2022-02-02 11:00:00,153.99,154.56,153.55,154.44,51828.0,147.0085,147.5527,146.5885,147.4381,51828.0
2022-02-02 11:30:00,154.46,154.65,153.95,154.12,50308.0,147.4572,147.6386,146.9703,147.1326,50308.0
2022-02-02 12:00:00,154.11,154.38,153.76,153.84,32547.0,147.1231,147.3808,146.789,146.8653,32547.0
2022-02-02 12:30:00,153.8,154.54,153.73,154.37,26652.0,146.8271,147.5336,146.7603,147.3713,26652.0
2022-02-02 13:00:00,154.4,154.46,154.02,154.1,24585.0,147.3999,147.4572,147.0372,147.1135,24585.0
2022-02-02 13:30:00,154.1,154.63,154.09,154.62,33553.0,147.1135,147.6195,147.104,147.61,33553.0
2022-02-02 14:00:00,154.61,154.8,154.29,154.68,50312.0,147.6004,147.7818,147.2949,147.6672,50312.0
2022-02-02 14:30:00,154.71,155.02,154.61,154.71,38316.0,147.6959,147.9918,147.6004,147.6959,38316.0
2022-02-02 15:00:00,154.76,155.04,154.62,154.76,56171.0,147.7436,148.0109,147.61,147.7436,56171.0
2022-02-02 15:30:00,154.77,155.04,154.65,154.77,197431.0,147.7532,148.0109,147.6386,147.7532,197431.0
2022-02-03 09:30:00,153.94,154.77,153.0,153.03,100235.0,146.9608,147.7532,146.0634,146.0921,100235.0
2022-02-03 10:00:00,153.11,153.84,153.11,153.63,59137.0,146.1684,146.8653,146.1684,146.6648,59137.0
2022-02-03 10:30:00,153.59,154.07,153.24,153.31,56874.0,146.6267,147.0849,146.2925,146.3594,56874.0
2022-02-03 11:00:00,153.37,153.54,153.01,153.15,77659.0,146.4166,146.5789,146.073,146.2066,77659.0
2022-02-03 11:30:00,153.1,153.25,152.39,152.5,153505.0,146.1589,146.3021,145.4811,145.5861,153505.0
2022-02-03 12:00:00,152.46,152.64,152.2,152.59,138468.0,145.5479,145.7197,145.2997,145.672,138468.0
2022-02-03 12:30:00,152.59,153.29,152.58,152.99,75980.0,145.672,146.3403,145.6625,146.0539,75980.0
2022-02-03 13:00:00,152.94,153.01,152.66,152.73,33568.0,146.0061,146.073,145.7388,145.8057,33568.0
2022-02-03 13:30:00,152.77,153.08,152.67,152.77,31361.0,145.8438,146.1398,145.7484,145.8438,31361.0
2022-02-03 14:00:00,152.76,152.9,152.57,152.63,34777.0,145.8343,145.9679,145.6529,145.7102,34777.0
2022-02-03 14:30:00,152.59,152.69,152.14,152.38,46830.0,145.672,145.7675,145.2424,145.4715,46830.0
2022-02-03 15:00:00,152.39,152.52,152.11,152.28,58399.0,145.4811,145.6052,145.2138,145.3761,58399.0
2022-02-03 15:30:00,152.28,152.3,151.59,151.96,287294.0,145.3761,145.3951,144.7173,145.0706,287294.0
2022-02-04 09:30:00,151.0,152.05,150.41,150.83,163563.0,144.1541,145.1565,143.5908,143.9918,163563.0
2022-02-04 10:00:00,150.9,151.84,150.8,151.24,63877.0,144.0586,144.956,143.9632,144.3832,63877.0
2022-02-04 10:30:00,151.46,151.87,150.84,151.45,39650.0,144.5932,144.9846,144.0013,144.5837,39650.0
2022-02-04 11:00:00,151.39,152.46,151.39,152.38,35209.0,144.5264,145.5479,144.5264,145.4715,35209.0
2022-02-04 11:30:00,152.43,152.61,152.13,152.37,28655.0,145.5193,145.6911,145.2329,145.462,28655.0
2022-02-04 12:00:00,152.39,152.63,152.24,152.45,28367.0,145.4811,145.7102,145.3379,145.5383,28367.0
2022-02-04 12:30:00,152.55,153.17,152.3,153.06,34164.0,145.6338,146.2257,145.3951,146.1207,34164.0
2022-02-04 13:00:00,153.09,153.52,153.06,153.24,31067.0,146.1493,146.5598,146.1207,146.2925,31067.0
2022-02-04 13:30:00,153.28,153.73,153.19,153.66,45619.0,146.3307,146.7603,146.2448,146.6935,45619.0
2022-02-04 14:00:00,153.68,153.68,153.18,153.35,52401.0,146.7126,146.7126,146.2353,146.3975,52401.0
2022-02-04 14:30:00,153.36,154.26,153.33,154.26,58369.0,146.4071,147.2663,146.3785,147.2663,58369.0
2022-02-04 15:00:00,154.24,154.76,154.01,154.5,73932.0,147.2472,147.7436,147.0276,147.4954,73932.0
2022-02-04 15:30:00,154.52,154.59,153.25,153.31,401297.0,147.5145,147.5813,146.3021,146.3594,401297.0
2022-02-07 09:30:00,153.09,153.43,152.4,152.99,156516.0,146.1493,146.4739,145.4906,146.0539,156516.0
2022-02-07 10:00:00,153.0,153.55,152.75,153.48,53109.0,146.0634,146.5885,145.8247,146.5216,53109.0
2022-02-07 10:30:00,153.45,153.93,152.89,153.44,64909.0,146.493,146.9512,145.9584,146.4835,64909.0
2022-02-07 11:00:00,153.35,153.75,153.15,153.67,31784.0,146.3975,146.7794,146.2066,146.703,31784.0
2022-02-07 11:30:00,153.71,153.71,153.0,153.65,46135.0,146.7412,146.7412,146.0634,146.6839,46135.0
2022-02-07 12:00:00,153.58,153.63,153.25,153.47,45443.0,146.6171,146.6648,146.3021,146.5121,45443.0
2022-02-07 12:30:00,153.45,153.45,152.87,153.29,53981.0,146.493,146.493,145.9393,146.3403,53981.0
2022-02-07 13:00:00,153.34,153.65,153.25,153.46,44208.0,146.388,146.6839,146.3021,146.5026,44208.0
2022-02-07 13:30:00,153.52,153.69,153.42,153.65,78728.0,146.5598,146.7221,146.4644,146.6839,78728.0
2022-02-07 14:00:00,153.61,153.79,153.25,153.72,59717.0,146.6458,146.8176,146.3021,146.7508,59717.0
2022-02-07 14:30:00,153.76,154.13,153.65,154.08,72160.0,146.789,147.1422,146.6839,147.0944,72160.0
2022-02-07 15:00:00,154.06,154.35,153.87,153.92,90407.0,147.0754,147.3522,146.894,146.9417,90407.0
2022-02-07 15:30:00,153.92,154.06,152.92,153.28,317388.0,146.9417,147.0754,145.987,146.3307,317388.0
2022-02-08 09:30:00,152.88,153.66,150.88,151.88,107104.0,145.9489,146.6935,144.0395,144.9942,107104.0
2022-02-08 10:00:00,151.82,152.61,151.76,152.24,82535.0,144.9369,145.6911,144.8796,145.3379,82535.0
2022-02-08 10:30:00,152.22,152.9,152.0,152.53,87418.0,145.3188,145.9679,145.1087,145.6147,87418.0
2022-02-08 11:00:00,152.59,153.39,152.5,152.72,45542.0,145.672,146.4357,145.5861,145.7961,45542.0
2022-02-08 11:30:00,152.69,153.73,152.69,153.69,70245.0,145.7675,146.7603,145.7675,146.7221,70245.0
2022-02-08 12:00:00,153.71,154.04,153.68,153.75,27254.0,146.7412,147.0563,146.7126,146.7794,27254.0
2022-02-08 12:30:00,153.78,154.19,153.73,153.97,24365.0,146.808,147.1995,146.7603,146.9894,24365.0
2022-02-08 13:00:00,153.96,154.01,153.48,153.65,25141.0,146.9799,147.0276,146.5216,146.6839,25141.0
2022-02-08 13:30:00,153.71,154.06,153.55,154.05,39674.0,146.7412,147.0754,146.5885,147.0658,39674.0
2022-02-08 14:00:00,154.03,154.17,153.43,153.63,33584.0,147.0467,147.1804,146.4739,146.6648,33584.0
2022-02-08 14:30:00,153.63,153.88,153.46,153.82,39849.0,146.6648,146.9035,146.5026,146.8462,39849.0
2022-02-08 15:00:00,153.75,154.26,153.48,154.18,65203.0,146.7794,147.2663,146.5216,147.1899,65203.0
2022-02-08 15:30:00,154.23,154.46,153.85,153.86,205603.0,147.2376,147.4572,146.8749,146.8844,205603.0
2022-02-09 09:30:00,155.23,156.85,154.99,156.39,210930.0,148.1923,149.7389,147.9632,149.2997,210930.0
2022-02-09 10:00:00,156.29,156.78,156.09,156.28,64636.0,149.2043,149.672,149.0133,149.1947,64636.0
2022-02-09 10:30:00,156.39,157.04,156.28,156.94,37588.0,149.2997,149.9202,149.1947,149.8248,37588.0
2022-02-09 11:00:00,156.99,157.21,156.68,156.77,54561.0,149.8725,150.0825,149.5766,149.6625,54561.0
2022-02-09 11:30:00,156.72,157.07,156.59,157.03,33681.0,149.6148,149.9489,149.4907,149.9107,33681.0
2022-02-09 12:00:00,156.99,157.08,156.28,156.36,30012.0,149.8725,149.9584,149.1947,149.2711,30012.0
2022-02-09 12:30:00,156.3,156.39,156.02,156.3,27575.0,149.2138,149.2997,148.9465,149.2138,27575.0
2022-02-09 13:00:00,156.3,156.34,155.98,156.31,24898.0,149.2138,149.252,148.9083,149.2233,24898.0
2022-02-09 13:30:00,156.31,156.69,156.29,156.43,53489.0,149.2233,149.5861,149.2043,149.3379,53489.0
2022-02-09 14:00:00,156.43,156.51,156.09,156.43,71890.0,149.3379,149.4143,149.0133,149.3379,71890.0
2022-02-09 14:30:00,156.44,156.49,156.02,156.06,40140.0,149.3475,149.3952,148.9465,148.9847,40140.0
2022-02-09 15:00:00,156.03,156.37,155.86,156.37,45952.0,148.956,149.2806,148.7937,149.2806,45952.0
2022-02-09 15:30:00,156.34,156.67,156.19,156.45,223462.0,149.252,149.567,149.1088,149.357,223462.0
2022-02-10 09:30:00,153.89,155.29,153.57,154.44,101262.0,146.9131,148.2496,146.6076,147.4381,101262.0
2022-02-10 10:00:00,154.55,155.41,154.44,155.37,45592.0,147.5431,148.3641,147.4381,148.326,45592.0
2022-02-10 10:30:00,155.31,156.2,155.22,155.61,64590.0,148.2687,149.1183,148.1828,148.5551,64590.0
2022-02-10 11:00:00,155.6,156.1,155.28,155.6,23034.0,148.5455,149.0229,148.24,148.5455,23034.0
2022-02-10 11:30:00,155.6,156.26,155.23,156.14,34110.0,148.5455,149.1756,148.1923,149.0611,34110.0
2022-02-10 12:00:00,156.14,156.29,155.83,156.18,35018.0,149.0611,149.2043,148.7651,149.0992,35018.0
2022-02-10 12:30:00,156.2,156.3,154.99,155.26,31278.0,149.1183,149.2138,147.9632,148.2209,31278.0
2022-02-10 13:00:00,155.26,155.46,154.65,154.66,22172.0,148.2209,148.4119,147.6386,147.6482,22172.0
2022-02-10 13:30:00,154.71,154.77,154.09,154.43,35904.0,147.6959,147.7532,147.104,147.4286,35904.0
2022-02-10 14:00:00,154.53,154.53,153.71,154.15,65316.0,147.524,147.524,146.7412,147.1613,65316.0
2022-02-10 14:30:00,154.15,154.41,153.53,153.63,63665.0,147.1613,147.4095,146.5694,146.6648,63665.0
2022-02-10 15:00:00,153.64,154.16,153.42,153.75,57393.0,146.6744,147.1708,146.4644,146.7794,57393.0
2022-02-10 15:30:00,153.69,153.87,152.7,153.55,213220.0,146.7221,146.894,145.777,146.5885,213220.0
2022-02-11 09:30:00,153.44,154.94,153.03,154.07,102805.0,146.4835,147.9155,146.0921,147.0849,102805.0
2022-02-11 10:00:00,154.0,154.59,153.88,154.37,65544.0,147.0181,147.5813,146.9035,147.3713,65544.0
2022-02-11 10:30:00,154.44,154.69,153.79,154.01,131083.0,147.4381,147.6768,146.8176,147.0276,131083.0
2022-02-11 11:00:00,154.0,154.2,153.26,153.71,76824.0,147.0181,147.209,146.3116,146.7412,76824.0
2022-02-11 11:30:00,153.74,154.12,153.59,154.05,111420.0,146.7699,147.1326,146.6267,147.0658,111420.0
2022-02-11 12:00:00,154.11,154.15,153.66,153.94,34361.0,147.1231,147.1613,146.6935,146.9608,34361.0
2022-02-11 12:30:00,153.92,154.15,153.77,154.0,72326.0,146.9417,147.1613,146.7985,147.0181,72326.0
2022-02-11 13:00:00,154.04,154.29,153.62,153.69,78739.0,147.0563,147.2949,146.6553,146.7221,78739.0
2022-02-11 13:30:00,153.69,153.73,151.74,152.02,179767.0,146.7221,146.7603,144.8605,145.1278,179767.0
2022-02-11 14:00:00,152.0,153.06,151.83,151.97,99618.0,145.1087,146.1207,144.9465,145.0801,99618.0
2022-02-11 14:30:00,151.97,152.62,151.75,152.35,75985.0,145.0801,145.7006,144.8701,145.4429,75985.0
2022-02-11 15:00:00,152.35,153.01,152.06,152.47,68305.0,145.4429,146.073,145.166,145.5574,68305.0
2022-02-11 15:30:00,152.46,152.8,151.51,152.24,237100.0,145.5479,145.8725,144.641,145.3379,237100.0
2022-02-14 09:30:00,152.04,153.76,151.5,152.55,98839.0,145.1469,146.789,144.6314,145.6338,98839.0
2022-02-14 10:00:00,152.44,152.78,151.89,152.66,171262.0,145.5288,145.8534,145.0037,145.7388,171262.0
2022-02-14 10:30:00,152.64,152.73,151.81,151.92,76480.0,145.7197,145.8057,144.9274,145.0324,76480.0
2022-02-14 11:00:00,151.93,152.05,151.33,151.88,75972.0,145.0419,145.1565,144.4691,144.9942,75972.0
2022-02-14 11:30:00,151.88,152.36,151.52,152.25,44697.0,144.9942,145.4524,144.6505,145.3474,44697.0
2022-02-14 12:00:00,152.26,152.87,151.97,152.87,42813.0,145.357,145.9393,145.0801,145.9393,42813.0
2022-02-14 12:30:00,152.8,153.04,152.64,152.84,45066.0,145.8725,146.1016,145.7197,145.9107,45066.0
2022-02-14 13:00:00,152.87,153.0,152.38,152.59,75717.0,145.9393,146.0634,145.4715,145.672,75717.0
2022-02-14 13:30:00,152.59,152.59,150.95,151.0,108020.0,145.672,145.672,144.1064,144.1541,108020.0
2022-02-14 14:00:00,150.96,151.73,150.43,151.31,51930.0,144.1159,144.851,143.6099,144.45,51930.0
2022-02-14 14:30:00,151.37,151.72,150.92,151.55,32980.0,144.5073,144.8414,144.0777,144.6792,32980.0
2022-02-14 15:00:00,151.55,152.06,151.13,151.84,60343.0,144.6792,145.166,144.2782,144.956,60343.0
2022-02-14 15:30:00,151.72,152.31,151.7,151.7,308037.0,144.8414,145.4047,144.8223,144.8223,308037.0
2022-02-15 09:30:00,153.42,154.3,153.07,153.23,70060.0,146.4644,147.3045,146.1302,146.283,70060.0
2022-02-15 10:00:00,153.31,153.42,152.62,153.3,32703.0,146.3594,146.4644,145.7006,146.3498,32703.0
2022-02-15 10:30:00,153.31,153.88,152.97,153.58,28865.0,146.3594,146.9035,146.0348,146.6171,28865.0
2022-02-15 11:00:00,153.61,153.97,153.26,153.44,42131.0,146.6458,146.9894,146.3116,146.4835,42131.0
2022-02-15 11:30:00,153.53,153.81,153.24,153.69,86013.0,146.5694,146.8367,146.2925,146.7221,86013.0
2022-02-15 12:00:00,153.74,153.74,153.11,153.29,37782.0,146.7699,146.7699,146.1684,146.3403,37782.0
2022-02-15 12:30:00,153.29,153.3,152.91,153.09,61048.0,146.3403,146.3498,145.9775,146.1493,61048.0
2022-02-15 13:00:00,153.15,153.65,153.08,153.55,23375.0,146.2066,146.6839,146.1398,146.5885,23375.0
2022-02-15 13:30:00,153.57,153.64,153.35,153.46,29534.0,146.6076,146.6744,146.3975,146.5026,29534.0
2022-02-15 14:00:00,153.44,153.52,153.09,153.44,44711.0,146.4835,146.5598,146.1493,146.4835,44711.0
2022-02-15 14:30:00,153.44,153.62,153.24,153.45,45527.0,146.4835,146.6553,146.2925,146.493,45527.0
2022-02-15 15:00:00,153.45,153.59,153.35,153.46,48219.0,146.493,146.6267,146.3975,146.5026,48219.0
2022-02-15 15:30:00,153.46,153.62,152.85,153.56,259062.0,146.5026,146.6553,145.9202,146.598,259062.0
2022-02-16 09:30:00,153.07,153.94,152.84,153.04,76397.0,146.1302,146.9608,145.9107,146.1016,76397.0
2022-02-16 10:00:00,152.99,153.18,152.29,153.08,37496.0,146.0539,146.2353,145.3856,146.1398,37496.0
2022-02-16 10:30:00,153.09,153.18,152.47,152.5,39794.0,146.1493,146.2353,145.5574,145.5861,39794.0
2022-02-16 11:00:00,152.5,152.98,152.5,152.97,43502.0,145.5861,146.0443,145.5861,146.0348,43502.0
2022-02-16 11:30:00,152.96,153.32,152.87,153.04,36761.0,146.0252,146.3689,145.9393,146.1016,36761.0
2022-02-16 12:00:00,153.04,153.36,152.92,153.33,38608.0,146.1016,146.4071,145.987,146.3785,38608.0
2022-02-16 12:30:00,153.3,153.92,153.11,153.92,63898.0,146.3498,146.9417,146.1684,146.9417,63898.0
2022-02-16 13:00:00,153.94,153.98,153.56,153.67,56193.0,146.9608,146.999,146.598,146.703,56193.0
2022-02-16 13:30:00,153.69,153.86,153.58,153.7,50757.0,146.7221,146.8844,146.6171,146.7317,50757.0
2022-02-16 14:00:00,153.77,154.36,153.05,154.27,69540.0,146.7985,147.3618,146.1111,147.2758,69540.0
2022-02-16 14:30:00,154.32,154.6,153.85,154.2,42465.0,147.3236,147.5909,146.8749,147.209,42465.0
2022-02-16 15:00:00,154.26,154.57,154.15,154.55,55898.0,147.2663,147.5622,147.1613,147.5431,55898.0
2022-02-16 15:30:00,154.55,154.61,153.89,153.94,267119.0,147.5431,147.6004,146.9131,146.9608,267119.0
2022-02-17 09:30:00,152.88,152.99,150.89,150.98,71620.0,145.9489,146.0539,144.0491,144.135,71620.0
2022-02-17 10:00:00,150.99,151.75,150.91,151.16,37887.0,144.1445,144.8701,144.0682,144.3068,37887.0
2022-02-17 10:30:00,151.11,151.84,150.97,151.74,34971.0,144.2591,144.956,144.1254,144.8605,34971.0
2022-02-17 11:00:00,151.77,152.2,151.72,152.03,32386.0,144.8892,145.2997,144.8414,145.1374,32386.0
2022-02-17 11:30:00,152.02,152.57,151.91,152.4,29153.0,145.1278,145.6529,145.0228,145.4906,29153.0
2022-02-17 12:00:00,152.39,152.56,152.05,152.5,26151.0,145.4811,145.6434,145.1565,145.5861,26151.0
2022-02-17 12:30:00,152.49,152.71,152.43,152.57,23652.0,145.5765,145.7866,145.5193,145.6529,23652.0
2022-02-17 13:00:00,152.59,152.61,152.37,152.53,19786.0,145.672,145.6911,145.462,145.6147,19786.0
2022-02-17 13:30:00,152.49,152.68,152.05,152.2,26066.0,145.5765,145.7579,145.1565,145.2997,26066.0
2022-02-17 14:00:00,152.22,152.22,151.64,151.8,34670.0,145.3188,145.3188,144.7651,144.9178,34670.0
2022-02-17 14:30:00,151.79,151.83,151.44,151.44,28535.0,144.9083,144.9465,144.5741,144.5741,28535.0
2022-02-17 15:00:00,151.41,151.46,150.87,151.04,51753.0,144.5455,144.5932,144.03,144.1923,51753.0
2022-02-17 15:30:00,151.04,151.72,150.93,151.12,318396.0,144.1923,144.8414,144.0873,144.2686,318396.0
2022-02-18 09:30:00,151.24,152.01,151.07,151.68,91587.0,144.3832,145.1183,144.2209,144.8033,91587.0
2022-02-18 10:00:00,151.64,152.27,151.58,152.12,28839.0,144.7651,145.3665,144.7078,145.2233,28839.0
2022-02-18 10:30:00,151.98,151.98,151.33,151.6,21093.0,145.0897,145.0897,144.4691,144.7269,21093.0
2022-02-18 11:00:00,151.47,151.67,150.9,151.54,27692.0,144.6028,144.7937,144.0586,144.6696,27692.0
2022-02-18 11:30:00,151.58,152.14,151.34,151.4,28467.0,144.7078,145.2424,144.4787,144.536,28467.0
2022-02-18 12:00:00,151.4,151.93,151.18,151.55,20991.0,144.536,145.0419,144.3259,144.6792,20991.0
2022-02-18 12:30:00,151.37,151.6,151.01,151.19,24370.0,144.5073,144.7269,144.1636,144.3355,24370.0
2022-02-18 13:00:00,151.19,151.69,151.14,151.43,27966.0,144.3355,144.8128,144.2877,144.5646,27966.0
2022-02-18 13:30:00,151.38,151.83,151.38,151.72,18584.0,144.5169,144.9465,144.5169,144.8414,18584.0
2022-02-18 14:00:00,151.77,152.12,151.64,152.12,19607.0,144.8892,145.2233,144.7651,145.2233,19607.0
2022-02-18 14:30:00,152.1,152.58,151.88,152.52,31490.0,145.2042,145.6625,144.9942,145.6052,31490.0
2022-02-18 15:00:00,152.57,152.75,151.97,152.03,46107.0,145.6529,145.8247,145.0801,145.1374,46107.0
2022-02-18 15:30:00,152.0,152.53,151.66,152.18,243766.0,145.1087,145.6147,144.7842,145.2806,243766.0
2022-02-22 09:30:00,152.15,152.71,150.82,152.0,105039.0,145.2519,145.7866,143.9822,145.1087,105039.0
2022-02-22 10:00:00,151.96,152.05,151.27,152.03,51022.0,145.0706,145.1565,144.4118,145.1374,51022.0
2022-02-22 10:30:00,152.13,152.13,151.31,151.53,55269.0,145.2329,145.2329,144.45,144.6601,55269.0
2022-02-22 11:00:00,151.54,152.15,151.2,151.74,45470.0,144.6696,145.2519,144.345,144.8605,45470.0
2022-02-22 11:30:00,151.78,152.21,151.65,152.15,46279.0,144.8987,145.3092,144.7746,145.2519,46279.0
2022-02-22 12:00:00,152.17,152.43,151.75,151.77,29139.0,145.271,145.5193,144.8701,144.8892,29139.0
2022-02-22 12:30:00,151.71,151.9,151.25,151.29,27226.0,144.8319,145.0133,144.3928,144.4309,27226.0
2022-02-22 13:00:00,151.33,151.4,150.92,151.03,26731.0,144.4691,144.536,144.0777,144.1827,26731.0
2022-02-22 13:30:00,150.97,151.17,150.13,150.38,37738.0,144.1254,144.3164,143.3235,143.5622,37738.0
2022-02-22 14:00:00,150.37,150.88,150.02,150.46,41989.0,143.5526,144.0395,143.2185,143.6386,41989.0
2022-02-22 14:30:00,150.46,151.57,150.24,151.37,35573.0,143.6386,144.6982,143.4285,144.5073,35573.0
2022-02-22 15:00:00,151.38,152.02,151.33,151.77,74316.0,144.5169,145.1278,144.4691,144.8892,74316.0
2022-02-22 15:30:00,151.7,151.7,150.56,151.11,197081.0,144.8223,144.8223,143.734,144.2591,197081.0
2022-02-23 09:30:00,151.71,152.49,151.31,151.64,69326.0,144.8319,145.5765,144.45,144.7651,69326.0
2022-02-23 10:00:00,151.71,151.81,150.56,150.61,160540.0,144.8319,144.9274,143.734,143.7818,160540.0
2022-02-23 10:30:00,150.51,151.24,150.36,150.79,59054.0,143.6863,144.3832,143.5431,143.9536,59054.0
2022-02-23 11:00:00,150.72,150.97,150.28,150.36,39450.0,143.8868,144.1254,143.4667,143.5431,39450.0
2022-02-23 11:30:00,150.37,151.04,150.27,150.92,37377.0,143.5526,144.1923,143.4572,144.0777,37377.0
2022-02-23 12:00:00,150.92,151.45,150.81,151.42,31666.0,144.0777,144.5837,143.9727,144.555,31666.0
2022-02-23 12:30:00,151.37,151.48,150.94,151.03,30325.0,144.5073,144.6123,144.0968,144.1827,30325.0
2022-02-23 13:00:00,151.0,151.03,150.32,150.62,30894.0,144.1541,144.1827,143.5049,143.7913,30894.0
2022-02-23 13:30:00,150.64,151.16,150.42,151.05,52616.0,143.8104,144.3068,143.6004,144.2018,52616.0
2022-02-23 14:00:00,151.06,151.15,149.86,149.99,76498.0,144.2114,144.2973,143.0658,143.1899,76498.0
2022-02-23 14:30:00,150.06,150.1,149.41,149.68,34681.0,143.2567,143.2949,142.6362,142.8939,34681.0
2022-02-23 15:00:00,149.61,149.72,149.17,149.69,51158.0,142.8271,142.9321,142.4071,142.9035,51158.0
2022-02-23 15:30:00,149.66,149.66,148.63,148.67,319458.0,142.8748,142.8748,141.8915,141.9297,319458.0
2022-02-24 09:30:00,146.13,149.07,145.54,148.92,163709.0,139.5049,142.3116,138.9416,142.1684,163709.0
2022-02-24 10:00:00,148.91,150.0,147.93,148.49,118822.0,142.1588,143.1994,141.2233,141.7579,118822.0
2022-02-24 10:30:00,148.49,149.18,148.11,148.65,115845.0,141.7579,142.4166,141.3951,141.9106,115845.0
2022-02-24 11:00:00,148.64,149.44,148.52,149.08,69356.0,141.9011,142.6648,141.7865,142.3211,69356.0
2022-02-24 11:30:00,149.16,149.9,148.76,149.75,66495.0,142.3975,143.104,142.0156,142.9608,66495.0
2022-02-24 12:00:00,149.74,149.78,148.63,148.89,57763.0,142.9512,142.9894,141.8915,142.1397,57763.0
2022-02-24 12:30:00,148.92,149.26,148.44,148.98,36191.0,142.1684,142.493,141.7101,142.2257,36191.0
2022-02-24 13:00:00,148.97,149.33,148.65,148.73,42585.0,142.2161,142.5598,141.9106,141.987,42585.0
2022-02-24 13:30:00,148.75,150.02,148.7,149.2,72008.0,142.0061,143.2185,141.9584,142.4357,72008.0
2022-02-24 14:00:00,149.15,150.16,148.94,150.13,64130.0,142.388,143.3522,142.1875,143.3235,64130.0
2022-02-24 14:30:00,150.16,151.27,150.12,150.95,106644.0,143.3522,144.4118,143.314,144.1064,106644.0
2022-02-24 15:00:00,151.06,151.36,150.57,150.58,68230.0,144.2114,144.4978,143.7436,143.7531,68230.0
2022-02-24 15:30:00,150.57,152.55,150.55,151.88,313425.0,143.7436,145.6338,143.7245,144.9942,313425.0
2022-02-25 09:30:00,152.24,153.73,152.1,152.3,49256.0,145.3379,146.7603,145.2042,145.3951,49256.0
2022-02-25 10:00:00,152.34,153.37,152.2,153.1,42089.0,145.4333,146.4166,145.2997,146.1589,42089.0
2022-02-25 10:30:00,153.01,153.33,152.37,153.05,47923.0,146.073,146.3785,145.462,146.1111,47923.0
2022-02-25 11:00:00,153.17,154.16,152.94,154.0,34148.0,146.2257,147.1708,146.0061,147.0181,34148.0
2022-02-25 11:30:00,153.97,154.58,153.69,154.48,27344.0,146.9894,147.5718,146.7221,147.4763,27344.0
2022-02-25 12:00:00,154.48,154.58,154.03,154.37,41206.0,147.4763,147.5718,147.0467,147.3713,41206.0
2022-02-25 12:30:00,154.4,154.63,153.99,154.04,49156.0,147.3999,147.6195,147.0085,147.0563,49156.0
2022-02-25 13:00:00,154.06,154.38,153.75,154.33,96008.0,147.0754,147.3808,146.7794,147.3331,96008.0
2022-02-25 13:30:00,154.33,154.94,154.17,154.82,47189.0,147.3331,147.9155,147.1804,147.8009,47189.0
2022-02-25 14:00:00,154.78,155.34,154.47,155.2,63044.0,147.7627,148.2973,147.4668,148.1637,63044.0
2022-02-25 14:30:00,155.2,155.27,154.37,154.84,39275.0,148.1637,148.2305,147.3713,147.82,39275.0
2022-02-25 15:00:00,154.81,155.34,154.48,155.19,57696.0,147.7914,148.2973,147.4763,148.1541,57696.0
2022-02-25 15:30:00,155.18,155.87,154.99,155.52,283052.0,148.1446,148.8033,147.9632,148.4692,283052.0
2022-02-28 09:30:00,153.32,155.35,152.89,155.15,107964.0,146.3689,148.3069,145.9584,148.1159,107964.0
2022-02-28 10:00:00,155.24,155.25,154.28,154.5,73420.0,148.2019,148.2114,147.2854,147.4954,73420.0
2022-02-28 10:30:00,154.5,155.45,154.49,155.45,55812.0,147.4954,148.4023,147.4859,148.4023,55812.0
2022-02-28 11:00:00,155.49,156.18,155.32,156.09,52669.0,148.4405,149.0992,148.2782,149.0133,52669.0
2022-02-28 11:30:00,155.99,156.04,154.7,154.98,27265.0,148.9179,148.9656,147.6863,147.9536,27265.0
2022-02-28 12:00:00,155.11,155.18,154.13,154.48,61104.0,148.0778,148.1446,147.1422,147.4763,61104.0
2022-02-28 12:30:00,154.44,154.63,154.07,154.31,46486.0,147.4381,147.6195,147.0849,147.314,46486.0
2022-02-28 13:00:00,154.38,155.17,154.27,154.53,43796.0,147.3808,148.135,147.2758,147.524,43796.0
2022-02-28 13:30:00,154.45,155.11,154.1,154.87,67531.0,147.4477,148.0778,147.1135,147.8486,67531.0
2022-02-28 14:00:00,154.74,154.79,153.63,153.97,56706.0,147.7245,147.7723,146.6648,146.9894,56706.0
2022-02-28 14:30:00,153.99,154.63,153.76,154.36,85624.0,147.0085,147.6195,146.789,147.3618,85624.0
2022-02-28 15:00:00,154.32,154.93,153.93,154.56,80563.0,147.3236,147.9059,146.9512,147.5527,80563.0
2022-02-28 15:30:00,154.55,155.53,154.01,155.4,232969.0,147.5431,148.4787,147.0276,148.3546,232969.0
2022-03-01 09:30:00,155.12,156.39,154.75,155.21,117010.0,148.0873,149.2997,147.7341,148.1732,117010.0
2022-03-01 10:00:00,155.36,155.94,154.77,154.95,80841.0,148.3164,148.8701,147.7532,147.925,80841.0
2022-03-01 10:30:00,155.0,155.0,153.49,153.94,68141.0,147.9727,147.9727,146.5312,146.9608,68141.0
2022-03-01 11:00:00,153.94,155.08,153.94,155.07,85762.0,146.9608,148.0491,146.9608,148.0396,85762.0
2022-03-01 11:30:00,155.05,155.1,153.51,153.75,62142.0,148.0205,148.0682,146.5503,146.7794,62142.0
2022-03-01 12:00:00,153.69,154.46,153.2,154.35,55327.0,146.7221,147.4572,146.2543,147.3522,55327.0
2022-03-01 12:30:00,154.37,155.09,154.26,155.04,74107.0,147.3713,148.0587,147.2663,148.0109,74107.0
2022-03-01 13:00:00,154.99,155.2,154.21,154.34,74336.0,147.9632,148.1637,147.2186,147.3427,74336.0
2022-03-01 13:30:00,154.35,154.5,153.95,154.16,68541.0,147.3522,147.4954,146.9703,147.1708,68541.0
2022-03-01 14:00:00,154.16,154.57,153.56,154.48,81726.0,147.1708,147.5622,146.598,147.4763,81726.0
2022-03-01 14:30:00,154.53,154.89,153.95,154.13,74184.0,147.524,147.8677,146.9703,147.1422,74184.0
2022-03-01 15:00:00,154.13,154.77,153.91,154.26,100711.0,147.1422,147.7532,146.9322,147.2663,100711.0
2022-03-01 15:30:00,154.16,154.37,153.38,153.73,336826.0,147.1708,147.3713,146.4262,146.7603,336826.0
2022-03-02 09:30:00,154.98,155.38,154.0,154.85,77886.0,147.9536,148.3355,147.0181,147.8295,77886.0
2022-03-02 10:00:00,154.85,154.95,153.97,154.67,52135.0,147.8295,147.925,146.9894,147.6577,52135.0
2022-03-02 10:30:00,154.66,155.14,154.4,154.95,43877.0,147.6482,148.1064,147.3999,147.925,43877.0
2022-03-02 11:00:00,154.99,155.65,154.76,155.43,44901.0,147.9632,148.5933,147.7436,148.3832,44901.0
2022-03-02 11:30:00,155.38,155.95,155.28,155.54,35658.0,148.3355,148.8797,148.24,148.4883,35658.0
2022-03-02 12:00:00,155.5,156.07,155.4,155.99,31783.0,148.4501,148.9942,148.3546,148.9179,31783.0
2022-03-02 12:30:00,155.99,156.12,155.75,156.1,47258.0,148.9179,149.042,148.6887,149.0229,47258.0
2022-03-02 13:00:00,156.13,156.56,156.08,156.21,44060.0,149.0515,149.462,149.0038,149.1279,44060.0
2022-03-02 13:30:00,156.2,156.37,155.97,156.15,46343.0,149.1183,149.2806,148.8988,149.0706,46343.0
2022-03-02 14:00:00,156.15,156.47,155.87,156.13,51512.0,149.0706,149.3761,148.8033,149.0515,51512.0
2022-03-02 14:30:00,156.14,156.24,155.62,155.85,50253.0,149.0611,149.1565,148.5646,148.7842,50253.0
2022-03-02 15:00:00,155.87,156.2,155.75,156.09,69073.0,148.8033,149.1183,148.6887,149.0133,69073.0
2022-03-02 15:30:00,156.07,156.39,155.38,155.56,254101.0,148.9942,149.2997,148.3355,148.5073,254101.0
2022-03-03 09:30:00,156.43,157.34,156.39,156.45,65821.0,149.3379,150.2066,149.2997,149.357,65821.0
2022-03-03 10:00:00,156.65,156.77,155.94,156.2,36348.0,149.5479,149.6625,148.8701,149.1183,36348.0
2022-03-03 10:30:00,156.19,156.23,155.31,155.32,31280.0,149.1088,149.147,148.2687,148.2782,31280.0
2022-03-03 11:00:00,155.31,156.19,155.23,156.13,46385.0,148.2687,149.1088,148.1923,149.0515,46385.0
2022-03-03 11:30:00,156.17,156.22,155.74,155.94,34572.0,149.0897,149.1374,148.6792,148.8701,34572.0
2022-03-03 12:00:00,155.94,156.27,155.79,155.84,32119.0,148.8701,149.1852,148.7269,148.7747,32119.0
2022-03-03 12:30:00,155.84,156.86,155.84,156.32,31726.0,148.7747,149.7484,148.7747,149.2329,31726.0
2022-03-03 13:00:00,156.31,156.62,156.08,156.62,27398.0,149.2233,149.5193,149.0038,149.5193,27398.0
2022-03-03 13:30:00,156.62,156.95,156.21,156.82,36364.0,149.5193,149.8343,149.1279,149.7102,36364.0
2022-03-03 14:00:00,156.85,157.54,156.79,157.43,38995.0,149.7389,150.3976,149.6816,150.2926,38995.0
2022-03-03 14:30:00,157.45,157.47,156.11,156.31,86452.0,150.3117,150.3308,149.0324,149.2233,86452.0
2022-03-03 15:00:00,156.25,156.31,155.74,156.25,58294.0,149.1661,149.2233,148.6792,149.1661,58294.0
2022-03-03 15:30:00,156.18,156.18,155.45,155.89,192312.0,149.0992,149.0992,148.4023,148.8224,192312.0
2022-03-04 09:30:00,154.43,154.83,153.0,154.14,117571.0,147.4286,147.8104,146.0634,147.1517,117571.0
2022-03-04 10:00:00,154.2,154.49,153.32,154.12,44410.0,147.209,147.4859,146.3689,147.1326,44410.0
2022-03-04 10:30:00,154.19,154.61,153.96,154.51,35452.0,147.1995,147.6004,146.9799,147.505,35452.0
2022-03-04 11:00:00,154.55,155.1,154.42,155.04,64197.0,147.5431,148.0682,147.419,148.0109,64197.0
2022-03-04 11:30:00,154.99,155.3,154.5,154.94,46511.0,147.9632,148.2591,147.4954,147.9155,46511.0
2022-03-04 12:00:00,154.89,156.06,154.74,156.04,32288.0,147.8677,148.9847,147.7245,148.9656,32288.0
2022-03-04 12:30:00,155.99,156.41,155.68,156.34,46839.0,148.9179,149.3188,148.6219,149.252,46839.0
2022-03-04 13:00:00,156.42,156.75,156.03,156.22,26520.0,149.3284,149.6434,148.956,149.1374,26520.0
2022-03-04 13:30:00,156.22,156.38,155.6,155.74,38200.0,149.1374,149.2902,148.5455,148.6792,38200.0
2022-03-04 14:00:00,155.81,156.09,155.44,156.0,35392.0,148.746,149.0133,148.3928,148.9274,35392.0
2022-03-04 14:30:00,156.0,156.23,155.11,155.23,30739.0,148.9274,149.147,148.0778,148.1923,30739.0
2022-03-04 15:00:00,155.26,155.86,155.18,155.74,41305.0,148.2209,148.7937,148.1446,148.6792,41305.0
2022-03-04 15:30:00,155.74,156.52,155.43,156.5,197298.0,148.6792,149.4238,148.3832,149.4047,197298.0
2022-03-07 09:30:00,155.19,156.27,154.1,154.39,99290.0,148.1541,149.1852,147.1135,147.3904,99290.0
2022-03-07 10:00:00,154.31,155.07,153.98,154.14,47520.0,147.314,148.0396,146.999,147.1517,47520.0
2022-03-07 10:30:00,154.03,154.89,153.54,153.9,142993.0,147.0467,147.8677,146.5789,146.9226,142993.0
2022-03-07 11:00:00,153.89,154.39,153.72,153.81,57489.0,146.9131,147.3904,146.7508,146.8367,57489.0
2022-03-07 11:30:00,153.79,153.79,152.45,152.68,60123.0,146.8176,146.8176,145.5383,145.7579,60123.0
2022-03-07 12:00:00,152.6,153.14,152.32,153.12,57806.0,145.6815,146.1971,145.4142,146.178,57806.0
2022-03-07 12:30:00,153.08,153.41,152.81,152.88,84739.0,146.1398,146.4548,145.882,145.9489,84739.0
2022-03-07 13:00:00,152.89,153.22,152.33,152.79,64814.0,145.9584,146.2734,145.4238,145.8629,64814.0
2022-03-07 13:30:00,152.8,153.44,152.77,153.19,72155.0,145.8725,146.4835,145.8438,146.2448,72155.0
2022-03-07 14:00:00,153.2,153.36,152.51,152.55,67692.0,146.2543,146.4071,145.5956,145.6338,67692.0
2022-03-07 14:30:00,152.55,152.69,151.83,152.2,70558.0,145.6338,145.7675,144.9465,145.2997,70558.0
2022-03-07 15:00:00,152.25,152.38,151.67,152.18,87316.0,145.3474,145.4715,144.7937,145.2806,87316.0
2022-03-07 15:30:00,152.15,152.65,151.74,151.87,348978.0,145.2519,145.7293,144.8605,144.9846,348978.0
2022-03-08 09:30:00,151.74,152.83,151.13,151.35,141255.0,144.8605,145.9011,144.2782,144.4882,141255.0
2022-03-08 10:00:00,151.33,151.33,148.86,148.86,100489.0,144.4691,144.4691,142.1111,142.1111,100489.0
2022-03-08 10:30:00,148.74,149.73,148.48,149.45,85113.0,141.9965,142.9417,141.7483,142.6744,85113.0
2022-03-08 11:00:00,149.42,149.61,147.57,148.05,92407.0,142.6457,142.8271,140.8796,141.3378,92407.0
2022-03-08 11:30:00,147.95,148.92,147.52,148.53,78409.0,141.2424,142.1684,140.8319,141.7961,78409.0
2022-03-08 12:00:00,148.56,150.88,148.51,150.8,64274.0,141.8247,144.0395,141.777,143.9632,64274.0
2022-03-08 12:30:00,150.79,151.3,150.47,151.06,84145.0,143.9536,144.4405,143.6481,144.2114,84145.0
2022-03-08 13:00:00,151.07,151.91,150.2,150.37,50525.0,144.2209,145.0228,143.3904,143.5526,50525.0
2022-03-08 13:30:00,150.34,150.34,149.24,149.28,52285.0,143.524,143.524,142.4739,142.5121,52285.0
2022-03-08 14:00:00,149.27,149.52,148.27,149.52,115071.0,142.5025,142.7412,141.5479,142.7412,115071.0
2022-03-08 14:30:00,149.42,150.73,149.09,150.1,88033.0,142.6457,143.8963,142.3307,143.2949,88033.0
2022-03-08 15:00:00,150.07,150.61,149.1,149.13,64575.0,143.2662,143.7818,142.3402,142.3689,64575.0
2022-03-08 15:30:00,149.13,149.19,147.71,147.85,316509.0,142.3689,142.4261,141.0132,141.1469,316509.0
2022-03-09 09:30:00,150.84,152.24,150.54,151.19,93899.0,144.0013,145.3379,143.7149,144.3355,93899.0
2022-03-09 10:00:00,151.23,152.51,151.08,152.31,50308.0,144.3737,145.5956,144.2305,145.4047,50308.0
2022-03-09 10:30:00,152.27,152.28,151.62,151.9,100783.0,145.3665,145.3761,144.746,145.0133,100783.0
2022-03-09 11:00:00,151.87,152.6,151.71,152.39,35567.0,144.9846,145.6815,144.8319,145.4811,35567.0
2022-03-09 11:30:00,152.51,153.38,152.51,153.37,23040.0,145.5956,146.4262,145.5956,146.4166,23040.0
2022-03-09 12:00:00,153.3,153.84,153.21,153.47,37056.0,146.3498,146.8653,146.2639,146.5121,37056.0
2022-03-09 12:30:00,153.5,154.6,153.27,154.45,38512.0,146.5407,147.5909,146.3212,147.4477,38512.0
2022-03-09 13:00:00,154.43,154.44,153.58,153.79,45218.0,147.4286,147.4381,146.6171,146.8176,45218.0
2022-03-09 13:30:00,153.72,153.72,153.12,153.25,67035.0,146.7508,146.7508,146.178,146.3021,67035.0
2022-03-09 14:00:00,153.25,153.6,152.87,152.98,46690.0,146.3021,146.6362,145.9393,146.0443,46690.0
2022-03-09 14:30:00,152.98,153.19,152.79,152.82,49176.0,146.0443,146.2448,145.8629,145.8916,49176.0
2022-03-09 15:00:00,152.85,153.78,152.76,153.7,90074.0,145.9202,146.808,145.8343,146.7317,90074.0
2022-03-09 15:30:00,153.75,153.85,152.03,152.33,363566.0,146.7794,146.8749,145.1374,145.4238,363566.0
2022-03-10 09:30:00,150.01,151.4,150.01,151.08,71761.0,143.209,144.536,143.209,144.2305,71761.0
2022-03-10 10:00:00,150.99,151.58,150.47,150.47,44681.0,144.1445,144.7078,143.6481,143.6481,44681.0
2022-03-10 10:30:00,150.37,151.08,150.2,150.5,66200.0,143.5526,144.2305,143.3904,143.6768,66200.0
2022-03-10 11:00:00,150.5,151.2,150.18,150.34,65038.0,143.6768,144.345,143.3713,143.524,65038.0
2022-03-10 11:30:00,150.44,150.6,150.17,150.46,31648.0,143.6195,143.7722,143.3617,143.6386,31648.0
2022-03-10 12:00:00,150.58,150.85,150.45,150.77,25724.0,143.7531,144.0109,143.629,143.9345,25724.0
2022-03-10 12:30:00,150.74,150.74,150.19,150.31,35756.0,143.9059,143.9059,143.3808,143.4954,35756.0
2022-03-10 13:00:00,150.36,150.96,150.36,150.86,33230.0,143.5431,144.1159,143.5431,144.0204,33230.0
2022-03-10 13:30:00,150.82,151.26,150.78,150.91,44590.0,143.9822,144.4023,143.9441,144.0682,44590.0
2022-03-10 14:00:00,150.9,151.36,150.88,151.22,36933.0,144.0586,144.4978,144.0395,144.3641,36933.0
2022-03-10 14:30:00,151.23,151.55,150.99,151.34,57682.0,144.3737,144.6792,144.1445,144.4787,57682.0
2022-03-10 15:00:00,151.39,151.39,150.68,151.0,57603.0,144.5264,144.5264,143.8486,144.1541,57603.0
2022-03-10 15:30:00,151.03,151.78,150.85,151.52,234451.0,144.1827,144.8987,144.0109,144.6505,234451.0
2022-03-11 09:30:00,152.13,152.79,151.82,152.45,81853.0,145.2329,145.8629,144.9369,145.5383,81853.0
2022-03-11 10:00:00,152.38,152.4,151.08,151.09,73766.0,145.4715,145.4906,144.2305,144.24,73766.0
2022-03-11 10:30:00,150.98,151.54,150.98,151.43,65724.0,144.135,144.6696,144.135,144.5646,65724.0
2022-03-11 11:00:00,151.51,151.62,151.06,151.15,53174.0,144.641,144.746,144.2114,144.2973,53174.0
2022-03-11 11:30:00,151.2,151.33,150.85,151.01,59749.0,144.345,144.4691,144.0109,144.1636,59749.0
2022-03-11 12:00:00,150.96,150.96,150.37,150.42,31132.0,144.1159,144.1159,143.5526,143.6004,31132.0
2022-03-11 12:30:00,150.4,150.56,150.08,150.21,31616.0,143.5813,143.734,143.2758,143.3999,31616.0
2022-03-11 13:00:00,150.19,150.52,150.11,150.12,63759.0,143.3808,143.6958,143.3044,143.314,63759.0
2022-03-11 13:30:00,150.16,150.51,150.12,150.19,69283.0,143.3522,143.6863,143.314,143.3808,69283.0
2022-03-11 14:00:00,150.12,150.3,149.72,150.21,44047.0,143.314,143.4858,142.9321,143.3999,44047.0
2022-03-11 14:30:00,150.25,150.26,149.74,150.14,87876.0,143.4381,143.4476,142.9512,143.3331,87876.0
2022-03-11 15:00:00,150.06,150.18,149.92,150.01,61511.0,143.2567,143.3713,143.1231,143.209,61511.0
2022-03-11 15:30:00,149.97,149.97,149.43,149.56,301357.0,143.1708,143.1708,142.6553,142.7794,301357.0
2022-03-14 09:30:00,150.14,151.37,150.05,151.11,62229.0,143.3331,144.5073,143.2472,144.2591,62229.0
2022-03-14 10:00:00,151.13,151.25,150.43,150.58,46101.0,144.2782,144.3928,143.6099,143.7531,46101.0
2022-03-14 10:30:00,150.53,152.49,150.47,152.48,90862.0,143.7054,145.5765,143.6481,145.567,90862.0
2022-03-14 11:00:00,152.49,152.49,151.85,152.33,51639.0,145.5765,145.5765,144.9655,145.4238,51639.0
2022-03-14 11:30:00,152.3,152.43,151.14,151.44,49871.0,145.3951,145.5193,144.2877,144.5741,49871.0
2022-03-14 12:00:00,151.41,151.41,150.81,151.16,48022.0,144.5455,144.5455,143.9727,144.3068,48022.0
2022-03-14 12:30:00,151.16,151.21,150.06,150.1,40912.0,144.3068,144.3546,143.2567,143.2949,40912.0
2022-03-14 13:00:00,150.12,150.26,149.94,150.21,56810.0,143.314,143.4476,143.1421,143.3999,56810.0
2022-03-14 13:30:00,150.26,150.26,149.69,149.81,70703.0,143.4476,143.4476,142.9035,143.018,70703.0
2022-03-14 14:00:00,149.81,149.81,149.21,149.26,54976.0,143.018,143.018,142.4452,142.493,54976.0
2022-03-14 14:30:00,149.25,149.5,149.03,149.49,57400.0,142.4834,142.7221,142.2734,142.7125,57400.0
2022-03-14 15:00:00,149.45,150.22,149.41,149.9,76176.0,142.6744,143.4094,142.6362,143.104,76176.0
2022-03-14 15:30:00,149.91,150.14,149.57,150.05,247676.0,143.1135,143.3331,142.7889,143.2472,247676.0
2022-03-15 09:30:00,151.9,153.34,151.37,153.34,100142.0,145.0133,146.388,144.5073,146.388,100142.0
2022-03-15 10:00:00,153.25,153.9,152.96,153.67,51826.0,146.3021,146.9226,146.0252,146.703,51826.0
2022-03-15 10:30:00,153.77,153.88,152.87,152.99,52229.0,146.7985,146.9035,145.9393,146.0539,52229.0
2022-03-15 11:00:00,153.03,153.7,153.03,153.62,31110.0,146.0921,146.7317,146.0921,146.6553,31110.0
2022-03-15 11:30:00,153.64,154.14,153.48,153.68,36873.0,146.6744,147.1517,146.5216,146.7126,36873.0
2022-03-15 12:00:00,153.55,154.22,153.0,154.09,50112.0,146.5885,147.2281,146.0634,147.104,50112.0
2022-03-15 12:30:00,154.0,154.18,153.73,154.03,59760.0,147.0181,147.1899,146.7603,147.0467,59760.0
2022-03-15 13:00:00,154.01,154.31,153.78,153.91,59475.0,147.0276,147.314,146.808,146.9322,59475.0
2022-03-15 13:30:00,154.0,154.37,153.84,154.29,75595.0,147.0181,147.3713,146.8653,147.2949,75595.0
2022-03-15 14:00:00,154.25,154.72,154.14,154.19,94376.0,147.2567,147.7054,147.1517,147.1995,94376.0
2022-03-15 14:30:00,154.15,155.52,154.09,155.45,63955.0,147.1613,148.4692,147.104,148.4023,63955.0
2022-03-15 15:00:00,155.42,155.86,155.3,155.7,89465.0,148.3737,148.7937,148.2591,148.641,89465.0
2022-03-15 15:30:00,155.73,155.97,155.12,155.3,283141.0,148.6696,148.8988,148.0873,148.2591,283141.0
2022-03-16 09:30:00,156.17,157.75,155.98,157.58,130217.0,149.0897,150.5981,148.9083,150.4358,130217.0
2022-03-16 10:00:00,157.62,158.5,156.68,157.51,138461.0,150.474,151.3141,149.5766,150.3689,138461.0
2022-03-16 10:30:00,157.42,157.99,157.3,157.99,86866.0,150.283,150.8272,150.1685,150.8272,86866.0
2022-03-16 11:00:00,158.05,158.43,157.6,157.88,52282.0,150.8845,151.2472,150.4549,150.7222,52282.0
2022-03-16 11:30:00,157.91,157.98,157.36,157.65,50457.0,150.7508,150.8176,150.2257,150.5026,50457.0
2022-03-16 12:00:00,157.65,158.26,157.5,157.7,40527.0,150.5026,151.0849,150.3594,150.5503,40527.0
2022-03-16 12:30:00,157.73,157.82,156.84,157.06,44901.0,150.579,150.6649,149.7293,149.9393,44901.0
2022-03-16 13:00:00,157.11,157.11,156.38,156.57,47888.0,149.9871,149.9871,149.2902,149.4716,47888.0
2022-03-16 13:30:00,156.53,156.89,156.45,156.84,45674.0,149.4334,149.7771,149.357,149.7293,45674.0
2022-03-16 14:00:00,156.7,156.95,155.6,155.63,94815.0,149.5957,149.8343,148.5455,148.5742,94815.0
2022-03-16 14:30:00,155.58,156.65,155.02,156.2,146645.0,148.5264,149.5479,147.9918,149.1183,146645.0
2022-03-16 15:00:00,156.27,157.05,155.96,156.97,77762.0,149.1852,149.9298,148.8892,149.8534,77762.0
2022-03-16 15:30:00,156.99,158.07,156.63,158.02,234498.0,149.8725,150.9036,149.5288,150.8558,234498.0
2022-03-17 09:30:00,157.75,158.72,156.21,158.37,121777.0,150.5981,151.5241,149.1279,151.19,121777.0
2022-03-17 10:00:00,158.44,159.04,158.37,159.0,139993.0,151.2568,151.8296,151.19,151.7914,139993.0
2022-03-17 10:30:00,159.05,159.15,158.12,158.77,260338.0,151.8391,151.9346,150.9513,151.5718,260338.0
2022-03-17 11:00:00,158.75,159.23,158.63,159.08,65249.0,151.5527,152.011,151.4382,151.8678,65249.0
2022-03-17 11:30:00,159.05,159.54,158.85,159.33,40637.0,151.8391,152.3069,151.6482,152.1064,40637.0
2022-03-17 12:00:00,159.35,159.87,159.12,159.84,76358.0,152.1255,152.6219,151.9059,152.5933,76358.0
2022-03-17 12:30:00,159.81,159.9,159.61,159.85,26036.0,152.5647,152.6506,152.3737,152.6029,26036.0
2022-03-17 13:00:00,159.8,160.07,159.2,160.03,60513.0,152.5551,152.8129,151.9823,152.7747,60513.0
2022-03-17 13:30:00,159.97,160.61,159.97,160.55,80795.0,152.7174,153.3284,152.7174,153.2711,80795.0
2022-03-17 14:00:00,160.55,160.7,160.13,160.15,138631.0,153.2711,153.4143,152.8702,152.8893,138631.0
2022-03-17 14:30:00,160.19,160.29,160.03,160.16,40220.0,152.9274,153.0229,152.7747,152.8988,40220.0
2022-03-17 15:00:00,160.15,160.45,159.67,160.43,65863.0,152.8893,153.1756,152.431,153.1566,65863.0
2022-03-17 15:30:00,160.41,160.8,160.16,160.74,386028.0,153.1375,153.5098,152.8988,153.4525,386028.0
2022-03-18 09:30:00,158.28,160.8,157.24,160.64,574789.0,151.104,153.5098,150.1112,153.357,574789.0
2022-03-18 10:00:00,160.6,161.3,160.34,160.76,55910.0,153.3188,153.9871,153.0706,153.4716,55910.0
2022-03-18 10:30:00,160.76,161.32,160.26,160.48,49614.0,153.4716,154.0062,152.9943,153.2043,49614.0
2022-03-18 11:00:00,160.57,161.2,160.5,161.09,50325.0,153.2902,153.8916,153.2234,153.7866,50325.0
2022-03-18 11:30:00,161.08,161.63,160.85,161.21,79355.0,153.7771,154.3022,153.5575,153.9012,79355.0
2022-03-18 12:00:00,161.19,161.81,161.14,161.57,37802.0,153.8821,154.474,153.8344,154.2449,37802.0
2022-03-18 12:30:00,161.59,162.02,161.59,161.8,46632.0,154.264,154.6745,154.264,154.4644,46632.0
2022-03-18 13:00:00,161.74,162.06,161.53,161.86,48439.0,154.4072,154.7127,154.2067,154.5217,48439.0
2022-03-18 13:30:00,161.89,162.01,161.64,161.8,53195.0,154.5504,154.6649,154.3117,154.4644,53195.0
2022-03-18 14:00:00,161.79,162.15,161.73,162.09,32293.0,154.4549,154.7986,154.3976,154.7413,32293.0
2022-03-18 14:30:00,162.1,162.26,161.87,162.12,52617.0,154.7508,154.9036,154.5313,154.7699,52617.0
2022-03-18 15:00:00,162.07,162.89,162.07,162.86,73642.0,154.7222,155.505,154.7222,155.4764,73642.0
2022-03-18 15:30:00,162.86,163.17,162.25,162.3,332542.0,155.4764,155.7723,154.894,154.9418,332542.0
2022-03-21 09:30:00,162.36,163.4,161.6,161.66,41266.0,154.9991,155.9919,154.2735,154.3308,41266.0
2022-03-21 10:00:00,161.56,161.73,161.12,161.37,38521.0,154.2353,154.3976,153.8153,154.0539,38521.0
2022-03-21 10:30:00,161.44,162.54,161.44,162.44,29422.0,154.1208,155.1709,154.1208,155.0754,29422.0
2022-03-21 11:00:00,162.46,162.56,162.02,162.35,42584.0,155.0945,155.19,154.6745,154.9895,42584.0
2022-03-21 11:30:00,162.37,162.93,162.21,162.77,29260.0,155.0086,155.5432,154.8559,155.3905,29260.0
2022-03-21 12:00:00,162.77,163.1,162.36,163.06,45305.0,155.3905,155.7055,154.9991,155.6673,45305.0
2022-03-21 12:30:00,163.03,163.05,162.24,162.38,47091.0,155.6387,155.6578,154.8845,155.0181,47091.0
2022-03-21 13:00:00,162.33,162.53,162.09,162.22,38706.0,154.9704,155.1613,154.7413,154.8654,38706.0
2022-03-21 13:30:00,162.2,162.57,162.15,162.56,40892.0,154.8463,155.1995,154.7986,155.19,40892.0
2022-03-21 14:00:00,162.53,162.59,162.09,162.52,40976.0,155.1613,155.2186,154.7413,155.1518,40976.0
2022-03-21 14:30:00,162.55,162.55,161.7,161.74,39574.0,155.1804,155.1804,154.369,154.4072,39574.0
2022-03-21 15:00:00,161.77,161.92,161.51,161.86,34212.0,154.4358,154.579,154.1876,154.5217,34212.0
2022-03-21 15:30:00,161.9,161.92,161.04,161.9,144165.0,154.5599,154.579,153.7389,154.5599,144165.0
2022-03-22 09:30:00,162.03,162.61,160.98,161.45,103752.0,154.684,155.2377,153.6816,154.1303,103752.0
2022-03-22 10:00:00,161.52,162.58,161.5,162.58,77398.0,154.1971,155.2091,154.178,155.2091,77398.0
2022-03-22 10:30:00,162.6,162.93,162.29,162.62,60133.0,155.2282,155.5432,154.9322,155.2473,60133.0
2022-03-22 11:00:00,162.57,162.97,162.25,162.79,40223.0,155.1995,155.5814,154.894,155.4096,40223.0
2022-03-22 11:30:00,162.78,162.91,162.49,162.58,32044.0,155.4,155.5241,155.1232,155.2091,32044.0
2022-03-22 12:00:00,162.55,162.81,162.31,162.58,67450.0,155.1804,155.4287,154.9513,155.2091,67450.0
2022-03-22 12:30:00,162.61,162.61,162.26,162.4,66171.0,155.2377,155.2377,154.9036,155.0372,66171.0
2022-03-22 13:00:00,162.41,162.89,162.26,162.32,35855.0,155.0468,155.505,154.9036,154.9609,35855.0
2022-03-22 13:30:00,162.35,162.49,162.23,162.37,42616.0,154.9895,155.1232,154.8749,155.0086,42616.0
2022-03-22 14:00:00,162.38,162.42,162.16,162.35,51699.0,155.0181,155.0563,154.8081,154.9895,51699.0
2022-03-22 14:30:00,162.35,162.48,162.23,162.35,63397.0,154.9895,155.1136,154.8749,154.9895,63397.0
2022-03-22 15:00:00,162.37,162.65,162.29,162.33,54081.0,155.0086,155.2759,154.9322,154.9704,54081.0
2022-03-22 15:30:00,162.31,163.21,162.2,162.78,216143.0,154.9513,155.8105,154.8463,155.4,216143.0
2022-03-23 09:30:00,162.45,162.75,161.45,162.39,69997.0,155.085,155.3714,154.1303,155.0277,69997.0
2022-03-23 10:00:00,162.33,163.11,162.06,163.09,31224.0,154.9704,155.7151,154.7127,155.696,31224.0
2022-03-23 10:30:00,163.07,163.35,162.54,163.26,85297.0,155.6769,155.9442,155.1709,155.8583,85297.0
2022-03-23 11:00:00,163.31,163.71,162.8,163.08,90251.0,155.906,156.2879,155.4191,155.6864,90251.0
2022-03-23 11:30:00,163.14,163.8,163.1,163.67,42639.0,155.7437,156.3738,155.7055,156.2497,42639.0
2022-03-23 12:00:00,163.67,164.11,163.52,164.03,50876.0,156.2497,156.6697,156.1065,156.5933,50876.0
2022-03-23 12:30:00,163.98,164.18,163.23,163.45,54878.0,156.5456,156.7365,155.8296,156.0396,54878.0
2022-03-23 13:00:00,163.42,163.64,163.11,163.17,55365.0,156.011,156.221,155.7151,155.7723,55365.0
2022-03-23 13:30:00,163.19,163.4,163.06,163.19,43745.0,155.7914,155.9919,155.6673,155.7914,43745.0
2022-03-23 14:00:00,163.24,163.44,163.01,163.4,38339.0,155.8392,156.0301,155.6196,155.9919,38339.0
2022-03-23 14:30:00,163.41,163.41,162.81,162.87,36636.0,156.0015,156.0015,155.4287,155.4859,36636.0
2022-03-23 15:00:00,162.8,163.05,162.68,162.98,49491.0,155.4191,155.6578,155.3045,155.5909,49491.0
2022-03-23 15:30:00,162.99,163.33,162.53,162.54,196476.0,155.6005,155.9251,155.1613,155.1709,196476.0
2022-03-24 09:30:00,163.09,163.77,162.86,163.53,34558.0,155.696,156.3451,155.4764,156.116,34558.0
2022-03-24 10:00:00,163.65,164.39,163.64,164.1,31028.0,156.2306,156.937,156.221,156.6602,31028.0
2022-03-24 10:30:00,164.09,164.43,163.52,163.58,40995.0,156.6506,156.9752,156.1065,156.1637,40995.0
2022-03-24 11:00:00,163.53,163.94,163.06,163.15,32125.0,156.116,156.5074,155.6673,155.7532,32125.0
2022-03-24 11:30:00,163.24,163.77,163.23,163.64,26465.0,155.8392,156.3451,155.8296,156.221,26465.0
2022-03-24 12:00:00,163.76,163.81,163.47,163.57,55603.0,156.3356,156.3833,156.0587,156.1542,55603.0
2022-03-24 12:30:00,163.6,163.93,163.33,163.86,16228.0,156.1828,156.4979,155.9251,156.431,16228.0
2022-03-24 13:00:00,163.88,164.24,163.76,164.12,24613.0,156.4501,156.7938,156.3356,156.6793,24613.0
2022-03-24 13:30:00,164.18,164.24,164.0,164.0,18802.0,156.7365,156.7938,156.5647,156.5647,18802.0
2022-03-24 14:00:00,163.99,164.19,163.89,164.01,59418.0,156.5552,156.7461,156.4597,156.5742,59418.0
2022-03-24 14:30:00,164.01,164.05,163.56,163.71,15691.0,156.5742,156.6124,156.1447,156.2879,15691.0
2022-03-24 15:00:00,163.75,164.13,163.59,164.03,24387.0,156.326,156.6888,156.1733,156.5933,24387.0
2022-03-24 15:30:00,164.06,164.26,163.71,164.16,115083.0,156.622,156.8129,156.2879,156.7174,115083.0
2022-03-25 09:30:00,164.5,164.99,164.08,164.25,32963.0,157.042,157.5098,156.6411,156.8034,32963.0
2022-03-25 10:00:00,164.3,164.68,163.96,164.5,53863.0,156.8511,157.2139,156.5265,157.042,53863.0
2022-03-25 10:30:00,164.51,164.79,164.36,164.41,30907.0,157.0516,157.3189,156.9084,156.9561,30907.0
2022-03-25 11:00:00,164.51,164.58,164.01,164.2,32077.0,157.0516,157.1184,156.5742,156.7556,32077.0
2022-03-25 11:30:00,164.26,164.44,163.95,164.19,45642.0,156.8129,156.9848,156.517,156.7461,45642.0
2022-03-25 12:00:00,164.17,164.4,164.04,164.3,56351.0,156.727,156.9466,156.6029,156.8511,56351.0
2022-03-25 12:30:00,164.29,164.43,164.2,164.27,47172.0,156.8416,156.9752,156.7556,156.8225,47172.0
2022-03-25 13:00:00,164.22,164.54,164.14,164.38,25305.0,156.7747,157.0802,156.6984,156.9275,25305.0
2022-03-25 13:30:00,164.4,165.27,164.35,165.17,107418.0,156.9466,157.7771,156.8988,157.6817,107418.0
2022-03-25 14:00:00,165.17,165.63,165.11,165.51,29029.0,157.6817,158.1208,157.6244,158.0062,29029.0
2022-03-25 14:30:00,165.5,165.65,165.43,165.51,18465.0,157.9967,158.1399,157.9299,158.0062,18465.0
2022-03-25 15:00:00,165.53,165.53,164.87,164.96,57210.0,158.0253,158.0253,157.3953,157.4812,57210.0
2022-03-25 15:30:00,164.95,166.22,164.95,166.11,196611.0,157.4716,158.6841,157.4716,158.579,196611.0
2022-03-28 09:30:00,166.81,167.8,166.0,167.78,110931.0,159.2473,160.1924,158.474,160.1733,110931.0
2022-03-28 10:00:00,167.73,168.28,167.56,168.23,59228.0,160.1256,160.6507,159.9633,160.6029,59228.0
2022-03-28 10:30:00,168.23,168.92,168.2,168.84,61703.0,160.6029,161.2616,160.5743,161.1853,61703.0
2022-03-28 11:00:00,168.76,169.31,168.46,169.06,108123.0,161.1089,161.634,160.8225,161.3953,108123.0
2022-03-28 11:30:00,169.1,169.11,168.34,168.42,62738.0,161.4335,161.443,160.7079,160.7843,62738.0
2022-03-28 12:00:00,168.47,168.68,167.89,167.97,75310.0,160.832,161.0325,160.2783,160.3547,75310.0
2022-03-28 12:30:00,167.97,168.08,167.21,167.6,149331.0,160.3547,160.4597,159.6292,160.0015,149331.0
2022-03-28 13:00:00,167.56,167.99,167.56,167.92,35928.0,159.9633,160.3738,159.9633,160.307,35928.0
2022-03-28 13:30:00,167.94,168.25,167.91,168.19,24657.0,160.3261,160.622,160.2974,160.5647,24657.0
2022-03-28 14:00:00,168.19,168.62,168.17,168.33,43830.0,160.5647,160.9752,160.5456,160.6984,43830.0
2022-03-28 14:30:00,168.37,168.59,168.1,168.56,32283.0,160.7366,160.9466,160.4788,160.918,32283.0
2022-03-28 15:00:00,168.56,168.76,168.34,168.75,54014.0,160.918,161.1089,160.7079,161.0994,54014.0
2022-03-28 15:30:00,168.74,169.37,168.69,169.18,180239.0,161.0898,161.6912,161.0421,161.5099,180239.0
2022-03-29 09:30:00,171.21,171.75,170.22,170.86,163529.0,163.4478,163.9633,162.5027,163.1137,163529.0
2022-03-29 10:00:00,170.91,171.31,170.66,171.22,53748.0,163.1614,163.5433,162.9228,163.4574,53748.0
2022-03-29 10:30:00,171.24,171.34,170.52,170.73,100882.0,163.4765,163.5719,162.7891,162.9896,100882.0
2022-03-29 11:00:00,170.73,170.89,170.47,170.76,46653.0,162.9896,163.1423,162.7414,163.0182,46653.0
2022-03-29 11:30:00,170.75,171.01,170.44,170.65,45407.0,163.0087,163.2569,162.7127,162.9132,45407.0
2022-03-29 12:00:00,170.67,170.7,170.16,170.5,38235.0,162.9323,162.9609,162.4454,162.77,38235.0
2022-03-29 12:30:00,170.48,170.84,170.33,170.7,61692.0,162.7509,163.0946,162.6077,162.9609,61692.0
2022-03-29 13:00:00,170.66,170.86,170.48,170.59,57796.0,162.9228,163.1137,162.7509,162.8559,57796.0
2022-03-29 13:30:00,170.65,171.0,170.59,170.98,34098.0,162.9132,163.2473,162.8559,163.2282,34098.0
2022-03-29 14:00:00,171.0,171.2,170.93,171.09,41991.0,163.2473,163.4383,163.1805,163.3333,41991.0
2022-03-29 14:30:00,171.13,171.74,171.11,171.42,68907.0,163.3714,163.9538,163.3524,163.6483,68907.0
2022-03-29 15:00:00,171.42,171.87,171.35,171.6,144802.0,163.6483,164.0779,163.5815,163.8201,144802.0
2022-03-29 15:30:00,171.59,171.8,171.27,171.49,309944.0,163.8106,164.0111,163.5051,163.7151,309944.0
2022-03-30 09:30:00,171.63,171.89,170.46,170.81,97771.0,163.8488,164.097,162.7318,163.066,97771.0
2022-03-30 10:00:00,170.84,171.01,169.65,169.79,93187.0,163.0946,163.2569,161.9585,162.0922,93187.0
2022-03-30 10:30:00,169.77,170.73,169.74,170.39,113375.0,162.0731,162.9896,162.0445,162.665,113375.0
2022-03-30 11:00:00,170.39,170.83,169.92,170.58,130116.0,162.665,163.085,162.2163,162.8464,130116.0
2022-03-30 11:30:00,170.59,170.79,170.13,170.79,58629.0,162.8559,163.0469,162.4168,163.0469,58629.0
2022-03-30 12:00:00,170.74,170.88,170.18,170.32,52649.0,162.9991,163.1328,162.4645,162.5982,52649.0
2022-03-30 12:30:00,170.28,171.0,170.08,170.56,68390.0,162.56,163.2473,162.3691,162.8273,68390.0
2022-03-30 13:00:00,170.53,171.1,170.46,170.79,45262.0,162.7987,163.3428,162.7318,163.0469,45262.0
2022-03-30 13:30:00,170.79,171.18,170.7,170.94,40687.0,163.0469,163.4192,162.9609,163.1901,40687.0
2022-03-30 14:00:00,170.96,171.41,170.93,171.36,38157.0,163.2092,163.6388,163.1805,163.591,38157.0
2022-03-30 14:30:00,171.36,171.65,171.23,171.4,52921.0,163.591,163.8679,163.4669,163.6292,52921.0
2022-03-30 15:00:00,171.48,171.64,171.14,171.39,76970.0,163.7056,163.8583,163.381,163.6197,76970.0
2022-03-30 15:30:00,171.39,172.04,171.18,171.84,282203.0,163.6197,164.2402,163.4192,164.0493,282203.0
2022-03-31 09:30:00,172.91,173.17,172.01,173.17,106351.0,165.0707,165.319,164.2116,165.319,106351.0
2022-03-31 10:00:00,173.09,173.18,172.19,172.78,108575.0,165.2426,165.3285,164.3834,164.9466,108575.0
2022-03-31 10:30:00,172.78,173.21,172.48,173.0,71550.0,164.9466,165.3571,164.6602,165.1567,71550.0
2022-03-31 11:00:00,173.06,173.07,172.4,172.59,73554.0,165.2139,165.2235,164.5839,164.7653,73554.0
2022-03-31 11:30:00,172.64,173.32,172.39,173.2,35530.0,164.813,165.4622,164.5743,165.3476,35530.0
2022-03-31 12:00:00,173.21,173.34,172.88,172.9,39059.0,165.3571,165.4813,165.0421,165.0612,39059.0
2022-03-31 12:30:00,172.96,173.29,172.89,173.03,39607.0,165.1185,165.4335,165.0517,165.1853,39607.0
2022-03-31 13:00:00,173.01,173.01,172.66,172.75,28746.0,165.1662,165.1662,164.8321,164.918,28746.0
2022-03-31 13:30:00,172.73,172.75,172.39,172.49,32934.0,164.8989,164.918,164.5743,164.6698,32934.0
2022-03-31 14:00:00,172.49,172.49,172.03,172.28,19812.0,164.6698,164.6698,164.2306,164.4693,19812.0
2022-03-31 14:30:00,172.2,172.36,172.14,172.36,30593.0,164.3929,164.5457,164.3357,164.5457,30593.0
2022-03-31 15:00:00,172.38,172.5,171.99,172.05,42079.0,164.5648,164.6793,164.1925,164.2497,42079.0
2022-03-31 15:30:00,172.05,172.06,170.42,170.42,308930.0,164.2497,164.2593,162.6936,162.6936,308930.0
2022-04-01 09:30:00,171.51,171.75,170.51,171.75,115115.0,163.7342,163.9633,162.7796,163.9633,115115.0
2022-04-01 10:00:00,171.83,171.83,171.1,171.11,99239.0,164.0397,164.0397,163.3428,163.3524,99239.0
2022-04-01 10:30:00,171.16,171.93,171.16,171.72,119560.0,163.4001,164.1352,163.4001,163.9347,119560.0
2022-04-01 11:00:00,171.69,172.37,171.49,172.03,63782.0,163.9061,164.5552,163.7151,164.2306,63782.0
2022-04-01 11:30:00,172.03,172.04,171.2,171.25,24294.0,164.2306,164.2402,163.4383,163.486,24294.0
2022-04-01 12:00:00,171.28,171.28,170.61,171.18,24021.0,163.5146,163.5146,162.875,163.4192,24021.0
2022-04-01 12:30:00,171.14,171.51,170.7,171.42,53600.0,163.381,163.7342,162.9609,163.6483,53600.0
2022-04-01 13:00:00,171.44,171.46,171.11,171.45,66517.0,163.6674,163.6865,163.3524,163.6769,66517.0
2022-04-01 13:30:00,171.46,171.68,171.28,171.65,28158.0,163.6865,163.8965,163.5146,163.8679,28158.0
2022-04-01 14:00:00,171.53,171.78,171.47,171.74,40188.0,163.7533,163.992,163.696,163.9538,40188.0
2022-04-01 14:30:00,171.74,172.1,171.61,171.65,44362.0,163.9538,164.2975,163.8297,163.8679,44362.0
2022-04-01 15:00:00,171.66,171.79,170.93,171.05,34278.0,163.8774,164.0015,163.1805,163.2951,34278.0
2022-04-01 15:30:00,171.05,171.74,170.88,171.64,136340.0,163.2951,163.9538,163.1328,163.8583,136340.0
2022-04-04 09:30:00,171.25,171.88,170.78,170.87,79919.0,163.486,164.0874,163.0373,163.1232,79919.0
2022-04-04 10:00:00,170.88,171.23,170.48,170.82,40743.0,163.1328,163.4669,162.7509,163.0755,40743.0
2022-04-04 10:30:00,170.87,170.98,170.14,170.37,47468.0,163.1232,163.2282,162.4263,162.6459,47468.0
2022-04-04 11:00:00,170.25,170.73,170.0,170.08,53782.0,162.5313,162.9896,162.2927,162.3691,53782.0
2022-04-04 11:30:00,170.07,170.63,169.93,170.63,71617.0,162.3595,162.8941,162.2259,162.8941,71617.0
2022-04-04 12:00:00,170.62,170.87,170.53,170.53,36702.0,162.8846,163.1232,162.7987,162.7987,36702.0
2022-04-04 12:30:00,170.53,170.66,170.24,170.26,40877.0,162.7987,162.9228,162.5218,162.5409,40877.0
2022-04-04 13:00:00,170.24,170.61,170.23,170.52,34216.0,162.5218,162.875,162.5123,162.7891,34216.0
2022-04-04 13:30:00,170.52,170.78,170.46,170.78,51731.0,162.7891,163.0373,162.7318,163.0373,51731.0
2022-04-04 14:00:00,170.78,170.9,170.55,170.84,48953.0,163.0373,163.1519,162.8177,163.0946,48953.0
2022-04-04 14:30:00,170.87,171.22,170.83,171.13,34695.0,163.1232,163.4574,163.085,163.3714,34695.0
2022-04-04 15:00:00,171.11,171.37,170.97,170.98,72661.0,163.3524,163.6006,163.2187,163.2282,72661.0
2022-04-04 15:30:00,171.02,171.11,170.7,171.1,154437.0,163.2664,163.3524,162.9609,163.3428,154437.0
2022-04-05 09:30:00,170.39,172.03,170.39,171.97,101686.0,163.1771,164.7477,163.1771,164.6902,101686.0
2022-04-05 10:00:00,172.03,172.36,171.47,171.65,34418.0,164.7477,165.0637,164.2114,164.3838,34418.0
2022-04-05 10:30:00,171.59,172.6,171.54,172.27,68431.0,164.3263,165.2935,164.2784,164.9775,68431.0
2022-04-05 11:00:00,172.28,172.5,171.87,172.3,103976.0,164.9871,165.1978,164.5944,165.0062,103976.0
2022-04-05 11:30:00,172.29,172.5,171.83,171.85,94927.0,164.9967,165.1978,164.5561,164.5753,94927.0
2022-04-05 12:00:00,171.86,171.96,171.67,171.76,64739.0,164.5849,164.6806,164.4029,164.4891,64739.0
2022-04-05 12:30:00,171.74,171.95,171.31,171.34,63859.0,164.4699,164.6711,164.0581,164.0869,63859.0
2022-04-05 13:00:00,171.31,171.63,171.24,171.31,96507.0,164.0581,164.3646,163.9911,164.0581,96507.0
2022-04-05 13:30:00,171.32,171.43,171.16,171.28,68939.0,164.0677,164.1731,163.9145,164.0294,68939.0
2022-04-05 14:00:00,171.28,171.35,171.15,171.2,48226.0,164.0294,164.0965,163.9049,163.9528,48226.0
2022-04-05 14:30:00,171.21,171.31,171.07,171.12,35215.0,163.9624,164.0581,163.8283,163.8762,35215.0
2022-04-05 15:00:00,171.1,171.22,170.72,170.75,41622.0,163.857,163.972,163.4931,163.5219,41622.0
2022-04-05 15:30:00,170.73,170.74,169.72,169.91,174324.0,163.5027,163.5123,162.5355,162.7174,174324.0
2022-04-06 09:30:00,169.49,169.75,168.35,169.52,75997.0,162.3152,162.5642,161.2235,162.3439,75997.0
2022-04-06 10:00:00,169.56,169.73,169.13,169.35,118581.0,162.3822,162.545,161.9704,162.1811,118581.0
2022-04-06 10:30:00,169.33,169.98,169.18,169.87,151436.0,162.162,162.7845,162.0183,162.6791,151436.0
2022-04-06 11:00:00,169.82,170.84,169.72,170.84,41401.0,162.6312,163.608,162.5355,163.608,41401.0
2022-04-06 11:30:00,170.87,171.01,170.56,170.64,58906.0,163.6368,163.7708,163.3399,163.4165,58906.0
2022-04-06 12:00:00,170.63,170.84,170.27,170.84,103995.0,163.4069,163.608,163.0622,163.608,103995.0
2022-04-06 12:30:00,170.84,170.9,170.45,170.72,141685.0,163.608,163.6655,163.2346,163.4931,141685.0
2022-04-06 13:00:00,170.7,170.9,170.6,170.6,58187.0,163.474,163.6655,163.3782,163.3782,58187.0
2022-04-06 13:30:00,170.57,171.22,170.47,170.87,155678.0,163.3495,163.972,163.2537,163.6368,155678.0
2022-04-06 14:00:00,170.73,171.45,170.26,170.75,94540.0,163.5027,164.1922,163.0526,163.5219,94540.0
2022-04-06 14:30:00,170.83,171.31,170.75,171.2,99183.0,163.5985,164.0581,163.5219,163.9528,99183.0
2022-04-06 15:00:00,171.25,171.31,170.73,170.87,209576.0,164.0007,164.0581,163.5027,163.6368,209576.0
2022-04-06 15:30:00,170.86,172.03,170.82,171.63,319005.0,163.6272,164.7477,163.5889,164.3646,319005.0
2022-04-07 09:30:00,171.43,172.58,170.5,172.14,105106.0,164.1731,165.2744,163.2824,164.853,105106.0
2022-04-07 10:00:00,172.2,172.38,171.75,171.94,68796.0,164.9105,165.0829,164.4795,164.6615,68796.0
2022-04-07 10:30:00,171.94,172.35,171.65,171.86,163145.0,164.6615,165.0541,164.3838,164.5849,163145.0
2022-04-07 11:00:00,171.8,172.26,171.59,171.72,179173.0,164.5274,164.9679,164.3263,164.4508,179173.0
2022-04-07 11:30:00,171.68,172.3,171.67,172.07,231444.0,164.4125,165.0062,164.4029,164.786,231444.0
2022-04-07 12:00:00,172.02,172.18,171.91,172.09,79875.0,164.7381,164.8913,164.6328,164.8051,79875.0
2022-04-07 12:30:00,172.06,172.3,171.92,172.05,63363.0,164.7764,165.0062,164.6423,164.7668,63363.0
2022-04-07 13:00:00,172.04,172.4,172.0,172.29,181461.0,164.7572,165.102,164.7189,164.9967,181461.0
2022-04-07 13:30:00,172.35,173.02,172.35,173.02,37172.0,165.0541,165.6958,165.0541,165.6958,37172.0
2022-04-07 14:00:00,172.99,173.18,172.76,172.98,37346.0,165.667,165.849,165.4468,165.6575,37346.0
2022-04-07 14:30:00,172.95,173.55,172.79,173.55,96137.0,165.6287,166.2033,165.4755,166.2033,96137.0
2022-04-07 15:00:00,173.47,173.63,172.77,173.28,164362.0,166.1267,166.2799,165.4563,165.9448,164362.0
2022-04-07 15:30:00,173.28,174.06,173.22,173.29,267218.0,165.9448,166.6917,165.8873,165.9543,267218.0
2022-04-08 09:30:00,173.35,173.86,172.42,172.74,116947.0,166.0118,166.5002,165.1212,165.4276,116947.0
2022-04-08 10:00:00,172.71,173.0,171.99,172.71,112275.0,165.3989,165.6766,164.7094,165.3989,112275.0
2022-04-08 10:30:00,172.65,173.85,172.58,173.85,211653.0,165.3414,166.4906,165.2744,166.4906,211653.0
2022-04-08 11:00:00,173.89,174.33,173.46,173.86,127700.0,166.5289,166.9503,166.1171,166.5002,127700.0
2022-04-08 11:30:00,173.9,174.21,173.66,173.72,237597.0,166.5385,166.8354,166.3087,166.3661,237597.0
2022-04-08 12:00:00,173.73,173.86,173.49,173.74,115521.0,166.3757,166.5002,166.1459,166.3853,115521.0
2022-04-08 12:30:00,173.75,173.75,173.05,173.27,107457.0,166.3949,166.3949,165.7245,165.9352,107457.0
2022-04-08 13:00:00,173.27,173.5,172.94,173.02,60745.0,165.9352,166.1554,165.6191,165.6958,60745.0
2022-04-08 13:30:00,173.03,173.24,172.81,173.09,33530.0,165.7053,165.9064,165.4947,165.7628,33530.0
2022-04-08 14:00:00,173.06,173.3,172.9,173.03,38438.0,165.7341,165.9639,165.5808,165.7053,38438.0
2022-04-08 14:30:00,172.97,173.39,172.9,173.24,26617.0,165.6479,166.0501,165.5808,165.9064,26617.0
2022-04-08 15:00:00,173.22,173.5,173.12,173.29,45223.0,165.8873,166.1554,165.7915,165.9543,45223.0
2022-04-08 15:30:00,173.34,173.46,172.2,172.57,197949.0,166.0022,166.1171,164.9105,165.2648,197949.0
2022-04-11 09:30:00,172.6,172.87,171.16,171.19,83473.0,165.2935,165.5521,163.9145,163.9432,83473.0
2022-04-11 10:00:00,171.17,171.65,170.49,170.69,63353.0,163.9241,164.3838,163.2729,163.4644,63353.0
2022-04-11 10:30:00,170.61,171.45,170.11,171.38,164751.0,163.3878,164.1922,162.9089,164.1252,164751.0
2022-04-11 11:00:00,171.37,171.52,170.8,171.4,35300.0,164.1156,164.2593,163.5697,164.1443,35300.0
2022-04-11 11:30:00,171.39,171.74,170.96,171.14,31960.0,164.1348,164.4699,163.723,163.8953,31960.0
2022-04-11 12:00:00,171.12,171.65,171.07,171.65,38934.0,163.8762,164.3838,163.8283,164.3838,38934.0
2022-04-11 12:30:00,171.61,171.85,171.52,171.85,23612.0,164.3455,164.5753,164.2593,164.5753,23612.0
2022-04-11 13:00:00,171.83,171.94,171.43,171.5,22335.0,164.5561,164.6615,164.1731,164.2401,22335.0
2022-04-11 13:30:00,171.49,171.57,171.1,171.5,62349.0,164.2305,164.3071,163.857,164.2401,62349.0
2022-04-11 14:00:00,171.49,171.54,171.17,171.46,47968.0,164.2305,164.2784,163.9241,164.2018,47968.0
2022-04-11 14:30:00,171.45,171.74,171.37,171.67,41651.0,164.1922,164.4699,164.1156,164.4029,41651.0
2022-04-11 15:00:00,171.65,171.88,171.05,171.05,56230.0,164.3838,164.604,163.8092,163.8092,56230.0
2022-04-11 15:30:00,171.07,171.16,170.51,170.81,208291.0,163.8283,163.9145,163.292,163.5793,208291.0
2022-04-12 09:30:00,171.52,171.6,170.74,171.07,93980.0,164.2593,164.3359,163.5123,163.8283,93980.0
2022-04-12 10:00:00,171.03,171.45,170.83,170.84,50481.0,163.79,164.1922,163.5985,163.608,50481.0
2022-04-12 10:30:00,170.87,171.35,170.78,171.31,48077.0,163.6368,164.0965,163.5506,164.0581,48077.0
2022-04-12 11:00:00,171.28,171.85,171.23,171.75,36868.0,164.0294,164.5753,163.9815,164.4795,36868.0
2022-04-12 11:30:00,171.88,172.04,171.25,171.38,58771.0,164.604,164.7572,164.0007,164.1252,58771.0
2022-04-12 12:00:00,171.4,171.52,170.78,170.78,45120.0,164.1443,164.2593,163.5506,163.5506,45120.0
2022-04-12 12:30:00,170.74,170.81,170.22,170.58,32551.0,163.5123,163.5793,163.0143,163.3591,32551.0
2022-04-12 13:00:00,170.55,170.74,170.29,170.6,27996.0,163.3303,163.5123,163.0813,163.3782,27996.0
2022-04-12 13:30:00,170.56,170.62,169.68,169.81,39697.0,163.3399,163.3974,162.4972,162.6216,39697.0
2022-04-12 14:00:00,169.8,170.18,169.55,169.98,59743.0,162.6121,162.976,162.3727,162.7845,59743.0
2022-04-12 14:30:00,169.97,170.05,169.38,169.54,50400.0,162.7749,162.8515,162.2099,162.3631,50400.0
2022-04-12 15:00:00,169.52,169.6,168.11,168.11,80402.0,162.3439,162.4205,160.9936,160.9936,80402.0
2022-04-12 15:30:00,168.11,168.84,168.02,168.63,152687.0,160.9936,161.6927,160.9074,161.4916,152687.0
2022-04-13 09:30:00,168.35,169.72,168.23,168.94,52755.0,161.2235,162.5355,161.1085,161.7885,52755.0
2022-04-13 10:00:00,169.06,169.13,168.41,168.55,42127.0,161.9034,161.9704,161.2809,161.415,42127.0
2022-04-13 10:30:00,168.57,169.27,168.2,169.27,47843.0,161.4341,162.1045,161.0798,162.1045,47843.0
2022-04-13 11:00:00,169.21,169.56,169.09,169.38,69478.0,162.047,162.3822,161.9321,162.2099,69478.0
2022-04-13 11:30:00,169.41,169.48,168.81,168.9,38373.0,162.2386,162.3056,161.664,161.7502,38373.0
2022-04-13 12:00:00,168.87,169.6,168.87,169.37,32681.0,161.7214,162.4205,161.7214,162.2003,32681.0
2022-04-13 12:30:00,169.36,169.64,169.16,169.51,67010.0,162.1907,162.4588,161.9992,162.3343,67010.0
2022-04-13 13:00:00,169.54,170.14,169.54,169.69,49333.0,162.3631,162.9377,162.3631,162.5067,49333.0
2022-04-13 13:30:00,169.66,169.91,169.51,169.76,44096.0,162.478,162.7174,162.3343,162.5738,44096.0
2022-04-13 14:00:00,169.76,169.88,169.53,169.64,41720.0,162.5738,162.6887,162.3535,162.4588,41720.0
2022-04-13 14:30:00,169.68,169.98,169.67,169.88,22653.0,162.4972,162.7845,162.4876,162.6887,22653.0
2022-04-13 15:00:00,169.9,169.9,169.62,169.63,45443.0,162.7078,162.7078,162.4397,162.4493,45443.0
2022-04-13 15:30:00,169.63,170.1,169.58,169.85,206562.0,162.4493,162.8994,162.4014,162.66,206562.0
2022-04-14 09:30:00,170.28,171.21,170.15,170.45,128912.0,163.0718,163.9624,162.9473,163.2346,128912.0
2022-04-14 10:00:00,170.42,170.76,169.4,169.82,64794.0,163.2058,163.5314,162.229,162.6312,64794.0
2022-04-14 10:30:00,169.98,170.79,169.75,170.67,49993.0,162.7845,163.5602,162.5642,163.4452,49993.0
2022-04-14 11:00:00,170.68,170.92,170.29,170.9,34016.0,163.4548,163.6847,163.0813,163.6655,34016.0
2022-04-14 11:30:00,170.87,170.97,170.06,170.34,28799.0,163.6368,163.7325,162.8611,163.1292,28799.0
2022-04-14 12:00:00,170.31,170.43,170.1,170.2,46028.0,163.1005,163.2154,162.8994,162.9951,46028.0
2022-04-14 12:30:00,170.22,170.26,169.82,170.01,77103.0,163.0143,163.0526,162.6312,162.8132,77103.0
2022-04-14 13:00:00,169.97,170.27,169.93,170.27,25745.0,162.7749,163.0622,162.7366,163.0622,25745.0
2022-04-14 13:30:00,170.27,170.57,170.25,170.57,71008.0,163.0622,163.3495,163.043,163.3495,71008.0
2022-04-14 14:00:00,170.57,170.74,170.22,170.4,33225.0,163.3495,163.5123,163.0143,163.1867,33225.0
2022-04-14 14:30:00,170.4,170.53,170.05,170.07,30237.0,163.1867,163.3112,162.8515,162.8706,30237.0
2022-04-14 15:00:00,170.06,170.24,169.96,170.09,57323.0,162.8611,163.0334,162.7653,162.8898,57323.0
2022-04-14 15:30:00,170.1,170.23,169.74,169.8,400547.0,162.8994,163.0239,162.5546,162.6121,400547.0
2022-04-18 09:30:00,169.42,170.89,169.31,170.21,72739.0,162.2482,163.6559,162.1428,163.0047,72739.0
2022-04-18 10:00:00,170.07,170.87,169.91,170.41,31933.0,162.8706,163.6368,162.7174,163.1962,31933.0
2022-04-18 10:30:00,170.39,170.62,169.98,170.17,65426.0,163.1771,163.3974,162.7845,162.9664,65426.0
2022-04-18 11:00:00,170.15,170.19,169.61,169.8,109115.0,162.9473,162.9856,162.4301,162.6121,109115.0
2022-04-18 11:30:00,169.82,170.06,169.63,170.05,106969.0,162.6312,162.8611,162.4493,162.8515,106969.0
2022-04-18 12:00:00,170.09,170.21,169.86,170.1,93335.0,162.8898,163.0047,162.6695,162.8994,93335.0
2022-04-18 12:30:00,170.09,170.12,169.79,170.12,32126.0,162.8898,162.9185,162.6025,162.9185,32126.0
2022-04-18 13:00:00,170.06,170.34,169.97,170.3,17171.0,162.8611,163.1292,162.7749,163.0909,17171.0
2022-04-18 13:30:00,170.43,170.88,170.43,170.7,30154.0,163.2154,163.6464,163.2154,163.474,30154.0
2022-04-18 14:00:00,170.7,170.79,170.38,170.47,25135.0,163.474,163.5602,163.1675,163.2537,25135.0
2022-04-18 14:30:00,170.49,170.5,170.22,170.3,35335.0,163.2729,163.2824,163.0143,163.0909,35335.0
2022-04-18 15:00:00,170.3,170.31,169.89,170.0,96795.0,163.0909,163.1005,162.6983,162.8036,96795.0
2022-04-18 15:30:00,170.0,170.51,169.78,170.5,278707.0,162.8036,163.292,162.5929,163.2824,278707.0
2022-04-19 09:30:00,170.43,171.23,170.26,170.97,63058.0,163.2154,163.9815,163.0526,163.7325,63058.0
2022-04-19 10:00:00,171.19,171.48,170.9,171.47,46982.0,163.9432,164.221,163.6655,164.2114,46982.0
2022-04-19 10:30:00,171.5,171.71,171.17,171.54,86733.0,164.2401,164.4412,163.9241,164.2784,86733.0
2022-04-19 11:00:00,171.57,171.59,170.89,171.19,61186.0,164.3071,164.3263,163.6559,163.9432,61186.0
2022-04-19 11:30:00,171.18,171.52,171.14,171.2,65508.0,163.9337,164.2593,163.8953,163.9528,65508.0
2022-04-19 12:00:00,171.16,171.29,171.04,171.14,48153.0,163.9145,164.039,163.7996,163.8953,48153.0
2022-04-19 12:30:00,171.16,171.24,170.88,171.1,36494.0,163.9145,163.9911,163.6464,163.857,36494.0
2022-04-19 13:00:00,171.1,171.3,170.96,170.98,52472.0,163.857,164.0486,163.723,163.7421,52472.0
2022-04-19 13:30:00,171.01,171.39,171.0,171.37,33832.0,163.7708,164.1348,163.7613,164.1156,33832.0
2022-04-19 14:00:00,171.34,171.42,170.96,171.23,63004.0,164.0869,164.1635,163.723,163.9815,63004.0
2022-04-19 14:30:00,171.25,171.37,171.16,171.34,84974.0,164.0007,164.1156,163.9145,164.0869,84974.0
2022-04-19 15:00:00,171.36,171.81,171.3,171.66,71744.0,164.106,164.537,164.0486,164.3933,71744.0
2022-04-19 15:30:00,171.66,172.38,171.66,172.04,259382.0,164.3933,165.0829,164.3933,164.7572,259382.0
2022-04-20 09:30:00,173.03,174.11,173.03,173.82,81080.0,165.7053,166.7396,165.7053,166.4619,81080.0
2022-04-20 10:00:00,173.83,174.25,173.22,173.85,85995.0,166.4715,166.8737,165.8873,166.4906,85995.0
2022-04-20 10:30:00,173.83,174.13,173.51,174.04,110029.0,166.4715,166.7588,166.165,166.6726,110029.0
2022-04-20 11:00:00,174.0,174.1,173.4,173.77,86339.0,166.6343,166.73,166.0597,166.414,86339.0
2022-04-20 11:30:00,173.74,174.72,173.74,174.56,63823.0,166.3853,167.3238,166.3853,167.1706,63823.0
2022-04-20 12:00:00,174.57,174.87,174.45,174.54,39941.0,167.1801,167.4674,167.0652,167.1514,39941.0
2022-04-20 12:30:00,174.52,175.03,174.52,174.75,42888.0,167.1323,167.6207,167.1323,167.3525,42888.0
2022-04-20 13:00:00,174.78,174.86,174.26,174.34,64903.0,167.3813,167.4579,166.8833,166.9599,64903.0
2022-04-20 13:30:00,174.31,174.82,174.13,174.66,70687.0,166.9312,167.4196,166.7588,167.2663,70687.0
2022-04-20 14:00:00,174.64,174.77,174.3,174.34,39397.0,167.2472,167.3717,166.9216,166.9599,39397.0
2022-04-20 14:30:00,174.34,174.34,173.85,173.88,98417.0,166.9599,166.9599,166.4906,166.5194,98417.0
2022-04-20 15:00:00,173.92,174.55,173.91,174.3,279597.0,166.5577,167.161,166.5481,166.9216,279597.0
2022-04-20 15:30:00,174.3,174.69,174.19,174.43,177121.0,166.9216,167.2951,166.8162,167.0461,177121.0
2022-04-21 09:30:00,176.71,182.3,175.92,180.96,276022.0,169.2296,174.5829,168.473,173.2996,276022.0
2022-04-21 10:00:00,180.93,183.14,180.79,182.94,191075.0,173.2709,175.3874,173.1368,175.1958,191075.0
2022-04-21 10:30:00,182.94,183.0,181.37,181.69,213535.0,175.1958,175.2533,173.6923,173.9987,213535.0
2022-04-21 11:00:00,181.76,182.18,180.91,181.11,146010.0,174.0658,174.468,173.2518,173.4433,146010.0
2022-04-21 11:30:00,181.1,181.34,180.6,180.68,164632.0,173.4337,173.6636,172.9549,173.0315,164632.0
2022-04-21 12:00:00,180.66,181.03,180.17,180.3,210188.0,173.0123,173.3667,172.5431,172.6676,210188.0
2022-04-21 12:30:00,180.3,181.28,179.95,180.01,70240.0,172.6676,173.6061,172.3324,172.3899,70240.0
2022-04-21 13:00:00,180.02,180.43,180.01,180.19,138197.0,172.3994,172.7921,172.3899,172.5622,138197.0
2022-04-21 13:30:00,180.26,180.88,179.85,179.87,170099.0,172.6293,173.223,172.2366,172.2558,170099.0
2022-04-21 14:00:00,179.75,180.07,179.1,179.68,233435.0,172.1409,172.4473,171.5184,172.0738,233435.0
2022-04-21 14:30:00,179.69,180.48,179.52,180.23,128448.0,172.0834,172.84,171.9206,172.6006,128448.0
2022-04-21 15:00:00,180.2,180.21,179.18,180.1,209791.0,172.5718,172.5814,171.595,172.4761,209791.0
2022-04-21 15:30:00,180.06,180.06,178.66,178.78,786840.0,172.4377,172.4377,171.097,171.2119,786840.0
2022-04-22 09:30:00,177.35,177.36,174.99,175.2,128987.0,169.8425,169.852,167.5824,167.7835,128987.0
2022-04-22 10:00:00,175.2,175.36,173.75,174.0,73990.0,167.7835,167.9367,166.3949,166.6343,73990.0
2022-04-22 10:30:00,173.99,174.27,173.01,173.28,68695.0,166.6247,166.8928,165.6862,165.9448,68695.0
2022-04-22 11:00:00,173.39,173.78,173.21,173.64,47936.0,166.0501,166.4236,165.8777,166.2895,47936.0
2022-04-22 11:30:00,173.66,173.96,172.45,172.72,63365.0,166.3087,166.596,165.1499,165.4085,63365.0
2022-04-22 12:00:00,172.73,172.86,172.42,172.78,40295.0,165.418,165.5425,165.1212,165.4659,40295.0
2022-04-22 12:30:00,172.73,173.17,172.52,172.54,23664.0,165.418,165.8394,165.2169,165.2361,23664.0
2022-04-22 13:00:00,172.55,172.6,172.06,172.32,34117.0,165.2457,165.2935,164.7764,165.0254,34117.0
2022-04-22 13:30:00,172.28,172.39,172.01,172.18,42673.0,164.9871,165.0924,164.7285,164.8913,42673.0
2022-04-22 14:00:00,172.14,172.93,171.98,172.49,131008.0,164.853,165.6096,164.6998,165.1882,131008.0
2022-04-22 14:30:00,172.5,172.66,171.84,172.15,109145.0,165.1978,165.351,164.5657,164.8626,109145.0
2022-04-22 15:00:00,172.17,172.51,171.82,171.83,99859.0,164.8817,165.2074,164.5466,164.5561,99859.0
2022-04-22 15:30:00,171.89,172.5,170.49,170.87,515582.0,164.6136,165.1978,163.2729,163.6368,515582.0
2022-04-25 09:30:00,170.2,170.42,168.69,168.69,198405.0,162.9951,163.2058,161.5491,161.5491,198405.0
2022-04-25 10:00:00,168.69,169.66,168.05,169.49,136835.0,161.5491,162.478,160.9362,162.3152,136835.0
2022-04-25 10:30:00,169.38,170.66,169.27,169.27,90208.0,162.2099,163.4357,162.1045,162.1045,90208.0
2022-04-25 11:00:00,169.11,169.26,168.5,168.69,78913.0,161.9513,162.0949,161.3671,161.5491,78913.0
2022-04-25 11:30:00,168.69,169.01,168.21,168.55,102377.0,161.5491,161.8555,161.0894,161.415,102377.0
2022-04-25 12:00:00,168.57,169.04,168.1,168.81,73318.0,161.4341,161.8842,160.984,161.664,73318.0
2022-04-25 12:30:00,168.83,169.7,168.77,169.46,85167.0,161.6831,162.5163,161.6257,162.2865,85167.0
2022-04-25 13:00:00,169.54,170.4,169.25,169.98,70294.0,162.3631,163.1867,162.0854,162.7845,70294.0
2022-04-25 13:30:00,170.0,170.41,169.97,170.1,65217.0,162.8036,163.1962,162.7749,162.8994,65217.0
2022-04-25 14:00:00,170.13,170.6,169.52,170.6,68183.0,162.9281,163.3782,162.3439,163.3782,68183.0
2022-04-25 14:30:00,170.6,170.83,170.31,170.61,42614.0,163.3782,163.5985,163.1005,163.3878,42614.0
2022-04-25 15:00:00,170.55,171.83,170.35,171.8,76753.0,163.3303,164.5561,163.1388,164.5274,76753.0
2022-04-25 15:30:00,171.8,171.9,171.27,171.8,258853.0,164.5274,164.6232,164.0198,164.5274,258853.0
2022-04-26 09:30:00,171.38,171.38,169.98,170.2,106932.0,164.1252,164.1252,162.7845,162.9951,106932.0
2022-04-26 10:00:00,170.33,171.58,169.99,170.25,86916.0,163.1196,164.3167,162.794,163.043,86916.0
2022-04-26 10:30:00,170.32,170.61,169.63,170.52,96860.0,163.1101,163.3878,162.4493,163.3016,96860.0
2022-04-26 11:00:00,170.46,170.46,169.8,170.16,96281.0,163.2441,163.2441,162.6121,162.9568,96281.0
2022-04-26 11:30:00,170.17,170.26,169.48,170.05,58371.0,162.9664,163.0526,162.3056,162.8515,58371.0
2022-04-26 12:00:00,170.07,170.51,169.7,170.46,71303.0,162.8706,163.292,162.5163,163.2441,71303.0
2022-04-26 12:30:00,170.41,170.49,169.78,170.38,57775.0,163.1962,163.2729,162.5929,163.1675,57775.0
2022-04-26 13:00:00,170.39,170.39,169.19,169.25,85653.0,163.1771,163.1771,162.0279,162.0854,85653.0
2022-04-26 13:30:00,169.25,169.98,169.06,169.76,87422.0,162.0854,162.7845,161.9034,162.5738,87422.0
2022-04-26 14:00:00,169.71,170.49,169.6,170.17,56407.0,162.5259,163.2729,162.4205,162.9664,56407.0
2022-04-26 14:30:00,170.14,170.28,169.63,169.94,146432.0,162.9377,163.0718,162.4493,162.7461,146432.0
2022-04-26 15:00:00,169.95,170.13,169.22,169.34,149275.0,162.7557,162.9281,162.0566,162.1715,149275.0
2022-04-26 15:30:00,169.32,169.39,168.32,168.32,219982.0,162.1524,162.2194,161.1947,161.1947,219982.0
2022-04-27 09:30:00,168.77,170.29,168.34,169.81,100130.0,161.6257,163.0813,161.2139,162.6216,100130.0
2022-04-27 10:00:00,170.06,170.14,168.33,168.81,62330.0,162.8611,162.9377,161.2043,161.664,62330.0
2022-04-27 10:30:00,168.75,169.94,168.28,169.43,71342.0,161.6065,162.7461,161.1564,162.2577,71342.0
2022-04-27 11:00:00,169.42,170.19,168.98,170.13,65330.0,162.2482,162.9856,161.8268,162.9281,65330.0
2022-04-27 11:30:00,170.12,170.33,169.42,169.57,57199.0,162.9185,163.1196,162.2482,162.3918,57199.0
2022-04-27 12:00:00,169.56,170.08,169.21,169.93,33609.0,162.3822,162.8802,162.047,162.7366,33609.0
2022-04-27 12:30:00,170.06,170.75,169.94,170.26,39992.0,162.8611,163.5219,162.7461,163.0526,39992.0
2022-04-27 13:00:00,170.28,170.4,169.4,169.76,120803.0,163.0718,163.1867,162.229,162.5738,120803.0
2022-04-27 13:30:00,169.86,170.12,169.58,170.04,42159.0,162.6695,162.9185,162.4014,162.8419,42159.0
2022-04-27 14:00:00,170.0,170.1,169.54,169.65,43142.0,162.8036,162.8994,162.3631,162.4684,43142.0
2022-04-27 14:30:00,169.61,169.89,168.63,168.7,53630.0,162.4301,162.6983,161.4916,161.5586,53630.0
2022-04-27 15:00:00,168.72,168.8,168.37,168.73,50638.0,161.5778,161.6544,161.2426,161.5874,50638.0
2022-04-27 15:30:00,168.66,168.79,167.91,168.41,180640.0,161.5203,161.6448,160.8021,161.2809,180640.0
2022-04-28 09:30:00,169.92,170.33,167.73,168.61,170204.0,162.727,163.1196,160.6297,161.4724,170204.0
2022-04-28 10:00:00,168.63,169.08,167.97,168.42,52204.0,161.4916,161.9225,160.8595,161.2905,52204.0
2022-04-28 10:30:00,168.43,168.44,167.62,168.09,42005.0,161.3001,161.3096,160.5244,160.9745,42005.0
2022-04-28 11:00:00,168.12,169.34,168.11,169.24,83153.0,161.0032,162.1715,160.9936,162.0758,83153.0
2022-04-28 11:30:00,169.24,169.73,169.1,169.45,34496.0,162.0758,162.545,161.9417,162.2769,34496.0
2022-04-28 12:00:00,169.43,169.77,168.78,169.7,30235.0,162.2577,162.5833,161.6352,162.5163,30235.0
2022-04-28 12:30:00,169.71,171.0,169.64,170.78,69449.0,162.5259,163.7613,162.4588,163.5506,69449.0
2022-04-28 13:00:00,170.78,172.49,170.64,172.46,88448.0,163.5506,165.1882,163.4165,165.1595,88448.0
2022-04-28 13:30:00,172.45,172.48,171.25,171.42,81454.0,165.1499,165.1786,164.0007,164.1635,81454.0
2022-04-28 14:00:00,171.46,171.81,171.26,171.57,54655.0,164.2018,164.537,164.0103,164.3071,54655.0
2022-04-28 14:30:00,171.6,172.13,171.32,171.84,50427.0,164.3359,164.8434,164.0677,164.5657,50427.0
2022-04-28 15:00:00,171.89,172.33,171.78,171.95,53945.0,164.6136,165.035,164.5083,164.6711,53945.0
2022-04-28 15:30:00,172.0,172.29,171.46,171.72,216452.0,164.7189,164.9967,164.2018,164.4508,216452.0
2022-04-29 09:30:00,170.38,170.44,168.59,169.59,129346.0,163.1675,163.225,161.4533,162.411,129346.0
2022-04-29 10:00:00,169.59,169.68,168.02,168.22,71413.0,162.411,162.4972,160.9074,161.099,71413.0
2022-04-29 10:30:00,168.22,168.25,167.38,167.75,61458.0,161.099,161.1277,160.2945,160.6489,61458.0
2022-04-29 11:00:00,167.7,167.76,166.37,166.63,135457.0,160.601,160.6584,159.3273,159.5763,135457.0
2022-04-29 11:30:00,166.58,167.38,166.51,166.73,101980.0,159.5284,160.2945,159.4613,159.672,101980.0
2022-04-29 12:00:00,166.7,166.78,165.72,166.21,64029.0,159.6433,159.7199,158.7048,159.174,64029.0
2022-04-29 12:30:00,166.26,166.28,165.39,165.59,55148.0,159.2219,159.2411,158.3888,158.5803,55148.0
2022-04-29 13:00:00,165.56,165.75,165.06,165.48,68853.0,158.5516,158.7335,158.0727,158.4749,68853.0
2022-04-29 13:30:00,165.44,165.8,164.73,164.77,81661.0,158.4366,158.7814,157.7567,157.795,81661.0
2022-04-29 14:00:00,164.74,164.86,164.09,164.29,71076.0,157.7663,157.8812,157.1438,157.3353,71076.0
2022-04-29 14:30:00,164.23,164.47,163.24,163.62,75481.0,157.2779,157.5077,156.3298,156.6937,75481.0
2022-04-29 15:00:00,163.59,163.6,162.57,162.59,105519.0,156.665,156.6745,155.6881,155.7073,105519.0
2022-04-29 15:30:00,162.58,163.2,161.17,161.81,403512.0,155.6977,156.2915,154.3474,154.9603,403512.0
2022-05-02 09:30:00,162.91,163.44,160.68,161.42,101597.0,156.0137,156.5213,153.8781,154.5868,101597.0
2022-05-02 10:00:00,161.47,163.13,161.03,162.69,63257.0,154.6347,156.2244,154.2133,155.803,63257.0
2022-05-02 10:30:00,162.71,163.07,160.53,160.53,83372.0,155.8222,156.167,153.7345,153.7345,83372.0
2022-05-02 11:00:00,160.64,160.76,158.75,158.99,77900.0,153.8398,153.9547,152.0298,152.2597,77900.0
2022-05-02 11:30:00,158.96,159.21,158.5,159.0,100913.0,152.2309,152.4704,151.7904,152.2693,100913.0
2022-05-02 12:00:00,158.95,159.22,158.12,158.47,41270.0,152.2214,152.4799,151.4265,151.7617,41270.0
2022-05-02 12:30:00,158.56,158.81,157.97,158.0,50630.0,151.8479,152.0873,151.2829,151.3116,50630.0
2022-05-02 13:00:00,158.06,158.26,157.18,157.34,82358.0,151.369,151.5606,150.5263,150.6795,82358.0
2022-05-02 13:30:00,157.39,157.53,156.04,156.27,80375.0,150.7274,150.8615,149.4346,149.6548,80375.0
2022-05-02 14:00:00,156.25,156.71,155.49,155.77,100016.0,149.6357,150.0762,148.9078,149.176,100016.0
2022-05-02 14:30:00,155.76,155.9,154.95,155.11,139683.0,149.1664,149.3005,148.3907,148.5439,139683.0
2022-05-02 15:00:00,155.1,157.54,155.06,157.28,140363.0,148.5343,150.8711,148.496,150.6221,140363.0
2022-05-02 15:30:00,157.28,158.04,157.07,157.84,263228.0,150.6221,151.3499,150.421,151.1584,263228.0
2022-05-03 09:30:00,159.64,161.67,159.12,160.65,154854.0,152.8822,154.8262,152.3842,153.8494,154854.0
2022-05-03 10:00:00,160.64,161.18,159.9,161.03,67447.0,153.8398,154.357,153.1312,154.2133,67447.0
2022-05-03 10:30:00,161.0,161.37,160.63,161.01,86331.0,154.1846,154.5389,153.8303,154.1942,86331.0
2022-05-03 11:00:00,161.02,161.67,160.86,161.59,69107.0,154.2037,154.8262,154.0505,154.7496,69107.0
2022-05-03 11:30:00,161.62,162.28,161.06,161.17,54851.0,154.7783,155.4104,154.2421,154.3474,54851.0
2022-05-03 12:00:00,161.2,161.61,160.44,160.78,44476.0,154.3761,154.7688,153.6483,153.9739,44476.0
2022-05-03 12:30:00,160.78,161.26,160.61,160.99,41406.0,153.9739,154.4336,153.8111,154.175,41406.0
2022-05-03 13:00:00,161.04,161.32,160.61,160.67,34194.0,154.2229,154.491,153.8111,153.8686,34194.0
2022-05-03 13:30:00,160.67,160.94,160.28,160.44,30919.0,153.8686,154.1271,153.4951,153.6483,30919.0
2022-05-03 14:00:00,160.37,160.39,159.34,159.35,31278.0,153.5813,153.6004,152.5949,152.6044,31278.0
2022-05-03 14:30:00,159.42,160.13,159.08,160.03,35512.0,152.6715,153.3514,152.3459,153.2557,35512.0
2022-05-03 15:00:00,160.07,160.37,159.68,159.84,42334.0,153.294,153.5813,152.9205,153.0737,42334.0
2022-05-03 15:30:00,159.92,160.04,159.0,159.39,143592.0,153.1503,153.2652,152.2693,152.6427,143592.0
2022-05-04 09:30:00,158.99,159.3,158.4,158.83,67395.0,152.2597,152.5566,151.6947,152.1065,67395.0
2022-05-04 10:00:00,158.77,158.97,158.04,158.29,53865.0,152.049,152.2405,151.3499,151.5893,53865.0
2022-05-04 10:30:00,158.25,159.04,157.94,158.8,27957.0,151.551,152.3076,151.2541,152.0777,27957.0
2022-05-04 11:00:00,158.76,158.87,158.1,158.23,29802.0,152.0394,152.1448,151.4074,151.5318,29802.0
2022-05-04 11:30:00,158.26,158.55,157.84,158.17,40123.0,151.5606,151.8383,151.1584,151.4744,40123.0
2022-05-04 12:00:00,158.22,159.0,158.12,158.91,23238.0,151.5223,152.2693,151.4265,152.1831,23238.0
2022-05-04 12:30:00,158.97,159.49,158.91,159.44,32306.0,152.2405,152.7385,152.1831,152.6906,32306.0
2022-05-04 13:00:00,159.51,159.54,159.03,159.31,28472.0,152.7577,152.7864,152.298,152.5661,28472.0
2022-05-04 13:30:00,159.21,159.37,158.88,159.06,30532.0,152.4704,152.6236,152.1543,152.3267,30532.0
2022-05-04 14:00:00,159.09,160.1,158.76,159.89,66014.0,152.3554,153.3227,152.0394,153.1216,66014.0
2022-05-04 14:30:00,160.02,161.96,158.35,161.78,68626.0,153.2461,155.104,151.6468,154.9316,68626.0
2022-05-04 15:00:00,161.84,162.84,161.5,162.75,55032.0,154.989,155.9467,154.6634,155.8605,55032.0
2022-05-04 15:30:00,162.8,163.84,162.8,163.53,290853.0,155.9084,156.9044,155.9084,156.6075,290853.0
2022-05-05 09:30:00,162.48,163.14,161.02,161.75,74707.0,155.6019,156.234,154.2037,154.9028,74707.0
2022-05-05 10:00:00,161.77,161.78,160.63,161.53,55680.0,154.922,154.9316,153.8303,154.6922,55680.0
2022-05-05 10:30:00,161.47,161.64,160.05,160.96,128337.0,154.6347,154.7975,153.2748,154.1463,128337.0
2022-05-05 11:00:00,161.0,161.2,159.36,159.84,52810.0,154.1846,154.3761,152.614,153.0737,52810.0
2022-05-05 11:30:00,159.81,160.52,158.95,159.0,35506.0,153.045,153.7249,152.2214,152.2693,35506.0
2022-05-05 12:00:00,159.01,160.17,158.68,159.92,40290.0,152.2788,153.3897,151.9628,153.1503,40290.0
2022-05-05 12:30:00,159.87,160.39,159.55,160.13,73360.0,153.1024,153.6004,152.796,153.3514,73360.0
2022-05-05 13:00:00,160.4,160.86,159.98,160.49,33155.0,153.61,154.0505,153.2078,153.6962,33155.0
2022-05-05 13:30:00,160.41,160.97,160.17,160.36,27349.0,153.6196,154.1559,153.3897,153.5717,27349.0
2022-05-05 14:00:00,160.36,161.17,159.99,160.05,52497.0,153.5717,154.3474,153.2173,153.2748,52497.0
2022-05-05 14:30:00,159.96,160.87,159.76,160.47,53556.0,153.1886,154.0601,152.9971,153.677,53556.0
2022-05-05 15:00:00,160.43,160.43,159.57,159.7,160652.0,153.6387,153.6387,152.8151,152.9396,160652.0
2022-05-05 15:30:00,159.7,161.4,159.7,161.4,265034.0,152.9396,154.5677,152.9396,154.5677,265034.0
2022-05-06 09:30:00,160.48,160.67,158.86,159.31,129160.0,153.6866,153.8686,152.1352,152.5661,129160.0
2022-05-06 10:00:00,159.2,160.46,158.99,160.0,113050.0,152.4608,153.6674,152.2597,153.2269,113050.0
2022-05-06 10:30:00,159.99,161.45,159.71,160.98,81035.0,153.2173,154.6155,152.9492,154.1654,81035.0
2022-05-06 11:00:00,160.95,161.79,160.77,161.12,42338.0,154.1367,154.9411,153.9643,154.2995,42338.0
2022-05-06 11:30:00,161.2,161.28,160.4,160.67,53524.0,154.3761,154.4527,153.61,153.8686,53524.0
2022-05-06 12:00:00,160.6,161.53,160.49,161.34,41593.0,153.8015,154.6922,153.6962,154.5102,41593.0
2022-05-06 12:30:00,161.23,161.94,161.04,161.7,46683.0,154.4049,155.0848,154.2229,154.855,46683.0
2022-05-06 13:00:00,161.75,161.92,160.88,161.51,101687.0,154.9028,155.0656,154.0697,154.673,101687.0
2022-05-06 13:30:00,161.56,161.95,161.38,161.49,57701.0,154.7209,155.0944,154.5485,154.6538,57701.0
2022-05-06 14:00:00,161.45,161.73,160.95,161.2,60137.0,154.6155,154.8837,154.1367,154.3761,60137.0
2022-05-06 14:30:00,161.21,161.85,160.83,161.4,43458.0,154.3857,154.9986,154.0218,154.5677,43458.0
2022-05-06 15:00:00,161.36,161.53,160.55,160.89,63350.0,154.5294,154.6922,153.7536,154.0792,63350.0
2022-05-06 15:30:00,160.87,162.44,160.87,161.84,171509.0,154.0601,155.5636,154.0601,154.989,171509.0
2022-05-09 09:30:00,160.13,161.2,157.85,158.67,111694.0,153.3514,154.3761,151.1679,151.9532,111694.0
2022-05-09 10:00:00,158.79,159.24,157.58,158.78,137553.0,152.0681,152.4991,150.9094,152.0586,137553.0
2022-05-09 10:30:00,158.84,159.59,158.38,158.38,93931.0,152.116,152.8343,151.6755,151.6755,93931.0
2022-05-09 11:00:00,158.31,158.81,158.01,158.05,70026.0,151.6085,152.0873,151.3212,151.3595,70026.0
2022-05-09 11:30:00,158.06,158.8,157.79,158.63,56389.0,151.369,152.0777,151.1105,151.9149,56389.0
2022-05-09 12:00:00,158.51,159.06,157.95,158.5,45421.0,151.8,152.3267,151.2637,151.7904,45421.0
2022-05-09 12:30:00,158.34,158.8,157.55,157.79,57280.0,151.6372,152.0777,150.8806,151.1105,57280.0
2022-05-09 13:00:00,157.72,158.24,157.5,158.19,49708.0,151.0434,151.5414,150.8328,151.4935,49708.0
2022-05-09 13:30:00,158.3,158.71,157.76,158.19,58484.0,151.5989,151.9915,151.0817,151.4935,58484.0
2022-05-09 14:00:00,158.27,158.58,158.0,158.2,50702.0,151.5702,151.867,151.3116,151.5031,50702.0
2022-05-09 14:30:00,158.2,158.74,157.93,158.27,83240.0,151.5031,152.0203,151.2445,151.5702,83240.0
2022-05-09 15:00:00,158.25,158.91,157.84,157.97,148987.0,151.551,152.1831,151.1584,151.2829,148987.0
2022-05-09 15:30:00,157.89,157.94,156.58,157.07,291510.0,151.2062,151.2541,149.9517,150.421,291510.0
2022-05-10 09:30:00,158.97,159.98,158.78,159.91,102614.0,152.2405,153.2078,152.0586,153.1407,102614.0
2022-05-10 10:00:00,159.91,160.13,158.24,158.48,65652.0,153.1407,153.3514,151.5414,151.7713,65652.0
2022-05-10 10:30:00,158.43,158.43,157.05,157.59,66672.0,151.7234,151.7234,150.4018,150.9189,66672.0
2022-05-10 11:00:00,157.65,157.91,156.86,157.31,68400.0,150.9764,151.2254,150.2198,150.6508,68400.0
2022-05-10 11:30:00,157.21,157.88,156.74,157.14,73213.0,150.555,151.1967,150.1049,150.488,73213.0
2022-05-10 12:00:00,157.27,157.61,156.22,156.23,47421.0,150.6125,150.9381,149.6069,149.6165,47421.0
2022-05-10 12:30:00,156.23,156.72,155.83,156.41,41205.0,149.6165,150.0858,149.2334,149.7889,41205.0
2022-05-10 13:00:00,156.44,157.69,156.36,157.57,41699.0,149.8176,151.0147,149.741,150.8998,41699.0
2022-05-10 13:30:00,157.74,158.87,157.61,158.74,56258.0,151.0626,152.1448,150.9381,152.0203,56258.0
2022-05-10 14:00:00,158.75,159.01,157.94,158.22,36940.0,152.0298,152.2788,151.2541,151.5223,36940.0
2022-05-10 14:30:00,158.32,158.73,157.91,158.21,37002.0,151.618,152.0107,151.2254,151.5127,37002.0
2022-05-10 15:00:00,158.42,158.8,157.88,158.0,45630.0,151.7138,152.0777,151.1967,151.3116,45630.0
2022-05-10 15:30:00,157.87,158.06,157.33,157.9,142505.0,151.1871,151.369,150.6699,151.2158,142505.0
2022-05-11 09:30:00,157.16,159.57,157.16,159.29,60525.0,150.5071,152.8151,150.5071,152.547,60525.0
2022-05-11 10:00:00,159.21,159.42,158.23,159.18,33644.0,152.4704,152.6715,151.5318,152.4416,33644.0
2022-05-11 10:30:00,158.99,159.71,158.49,159.3,47262.0,152.2597,152.9492,151.7808,152.5566,47262.0
2022-05-11 11:00:00,159.3,159.5,158.57,159.5,32543.0,152.5566,152.7481,151.8575,152.7481,32543.0
2022-05-11 11:30:00,159.42,159.9,158.92,159.24,26806.0,152.6715,153.1312,152.1926,152.4991,26806.0
2022-05-11 12:00:00,159.16,159.63,158.52,158.57,29723.0,152.4225,152.8726,151.8096,151.8575,29723.0
2022-05-11 12:30:00,158.46,158.87,157.83,157.92,26281.0,151.7521,152.1448,151.1488,151.235,26281.0
2022-05-11 13:00:00,157.84,158.02,157.52,157.58,58241.0,151.1584,151.3307,150.8519,150.9094,58241.0
2022-05-11 13:30:00,157.43,157.61,156.12,156.25,31283.0,150.7657,150.9381,149.5112,149.6357,31283.0
2022-05-11 14:00:00,156.31,157.47,156.31,156.94,38637.0,149.6931,150.804,149.6931,150.2965,38637.0
2022-05-11 14:30:00,156.88,157.33,156.43,156.43,39283.0,150.239,150.6699,149.808,149.808,39283.0
2022-05-11 15:00:00,156.4,156.7,156.11,156.49,41087.0,149.7793,150.0666,149.5016,149.8655,41087.0
2022-05-11 15:30:00,156.46,156.76,155.94,156.31,189771.0,149.8368,150.1241,149.3388,149.6931,189771.0
2022-05-12 09:30:00,156.0,156.23,154.79,155.82,81297.0,149.3962,149.6165,148.2375,149.2239,81297.0
2022-05-12 10:00:00,155.74,156.87,154.99,156.11,39900.0,149.1473,150.2294,148.429,149.5016,39900.0
2022-05-12 10:30:00,156.27,157.15,156.16,156.99,44582.0,149.6548,150.4976,149.5495,150.3443,44582.0
2022-05-12 11:00:00,156.96,157.7,156.14,156.23,54758.0,150.3156,151.0243,149.5303,149.6165,54758.0
2022-05-12 11:30:00,156.14,156.4,154.86,154.97,38065.0,149.5303,149.7793,148.3045,148.4099,38065.0
2022-05-12 12:00:00,154.92,156.11,154.88,156.05,35901.0,148.362,149.5016,148.3237,149.4441,35901.0
2022-05-12 12:30:00,155.99,156.2,155.46,155.47,28028.0,149.3867,149.5878,148.8791,148.8887,28028.0
2022-05-12 13:00:00,155.4,155.82,155.13,155.28,36639.0,148.8216,149.2239,148.5631,148.7067,36639.0
2022-05-12 13:30:00,155.28,155.44,154.73,155.0,48038.0,148.7067,148.86,148.18,148.4386,48038.0
2022-05-12 14:00:00,155.09,155.3,154.41,154.62,48163.0,148.5248,148.7259,147.8736,148.0747,48163.0
2022-05-12 14:30:00,154.52,154.66,153.67,153.68,35768.0,147.9789,148.113,147.1649,147.1745,35768.0
2022-05-12 15:00:00,153.79,155.29,153.57,154.8,53132.0,147.2798,148.7163,147.0691,148.247,53132.0
2022-05-12 15:30:00,154.84,155.96,154.76,155.96,188518.0,148.2854,149.3579,148.2087,149.3579,188518.0
2022-05-13 09:30:00,157.31,158.21,156.82,158.02,73990.0,150.6508,151.5127,150.1815,151.3307,73990.0
2022-05-13 10:00:00,158.15,159.77,157.93,159.42,60569.0,151.4552,153.0067,151.2445,152.6715,60569.0
2022-05-13 10:30:00,159.47,159.7,158.72,159.09,40750.0,152.7194,152.9396,152.0011,152.3554,40750.0
2022-05-13 11:00:00,159.15,159.36,158.76,159.27,52084.0,152.4129,152.614,152.0394,152.5278,52084.0
2022-05-13 11:30:00,159.32,159.58,159.15,159.36,35643.0,152.5757,152.8247,152.4129,152.614,35643.0
2022-05-13 12:00:00,159.29,159.96,159.26,159.72,31335.0,152.547,153.1886,152.5182,152.9588,31335.0
2022-05-13 12:30:00,159.76,159.96,159.25,159.53,37306.0,152.9971,153.1886,152.5087,152.7768,37306.0
2022-05-13 13:00:00,159.59,159.78,159.19,159.23,42366.0,152.8343,153.0162,152.4512,152.4895,42366.0
2022-05-13 13:30:00,159.16,159.41,158.76,158.81,43869.0,152.4225,152.6619,152.0394,152.0873,43869.0
2022-05-13 14:00:00,158.79,158.85,158.14,158.52,56229.0,152.0681,152.1256,151.4457,151.8096,56229.0
2022-05-13 14:30:00,158.63,159.25,158.44,159.18,40072.0,151.9149,152.5087,151.733,152.4416,40072.0
2022-05-13 15:00:00,159.23,159.85,159.21,159.85,56152.0,152.4895,153.0833,152.4704,153.0833,56152.0
2022-05-13 15:30:00,159.85,159.99,159.12,159.95,222953.0,153.0833,153.2173,152.3842,153.179,222953.0
2022-05-16 09:30:00,159.52,160.77,158.47,158.62,96436.0,152.7672,153.9643,151.7617,151.9053,96436.0
2022-05-16 10:00:00,158.73,159.81,158.48,159.81,39227.0,152.0107,153.045,151.7713,153.045,39227.0
2022-05-16 10:30:00,159.84,159.97,159.33,159.43,65171.0,153.0737,153.1982,152.5853,152.6811,65171.0
2022-05-16 11:00:00,159.43,159.45,158.93,159.08,41426.0,152.6811,152.7002,152.2022,152.3459,41426.0
2022-05-16 11:30:00,159.09,159.34,158.78,159.06,37381.0,152.3554,152.5949,152.0586,152.3267,37381.0
2022-05-16 12:00:00,159.12,159.37,158.95,159.05,30267.0,152.3842,152.6236,152.2214,152.3171,30267.0
2022-05-16 12:30:00,159.05,159.16,158.72,158.87,19221.0,152.3171,152.4225,152.0011,152.1448,19221.0
2022-05-16 13:00:00,158.89,159.57,158.84,159.57,17697.0,152.1639,152.8151,152.116,152.8151,17697.0
2022-05-16 13:30:00,159.55,159.75,159.45,159.56,26330.0,152.796,152.9875,152.7002,152.8055,26330.0
2022-05-16 14:00:00,159.5,160.2,159.39,160.2,30329.0,152.7481,153.4185,152.6427,153.4185,30329.0
2022-05-16 14:30:00,160.24,160.48,159.83,160.04,30265.0,153.4568,153.6866,153.0641,153.2652,30265.0
2022-05-16 15:00:00,160.1,160.18,159.2,159.25,39593.0,153.3227,153.3993,152.4608,152.5087,39593.0
2022-05-16 15:30:00,159.14,159.31,158.78,159.09,120303.0,152.4033,152.5661,152.0586,152.3554,120303.0
2022-05-17 09:30:00,160.68,161.66,159.0,159.5,120710.0,153.8781,154.8167,152.2693,152.7481,120710.0
2022-05-17 10:00:00,159.44,159.88,158.71,158.74,45190.0,152.6906,153.112,151.9915,152.0203,45190.0
2022-05-17 10:30:00,158.74,159.0,158.5,158.93,76569.0,152.0203,152.2693,151.7904,152.2022,76569.0
2022-05-17 11:00:00,159.0,159.15,158.78,159.0,28526.0,152.2693,152.4129,152.0586,152.2693,28526.0
2022-05-17 11:30:00,159.13,159.41,158.74,158.98,40268.0,152.3938,152.6619,152.0203,152.2501,40268.0
2022-05-17 12:00:00,159.06,159.28,158.79,159.17,29136.0,152.3267,152.5374,152.0681,152.4321,29136.0
2022-05-17 12:30:00,159.15,159.6,159.11,159.29,21472.0,152.4129,152.8439,152.3746,152.547,21472.0
2022-05-17 13:00:00,159.29,159.55,159.13,159.27,36848.0,152.547,152.796,152.3938,152.5278,36848.0
2022-05-17 13:30:00,159.29,159.35,158.95,158.95,27138.0,152.547,152.6044,152.2214,152.2214,27138.0
2022-05-17 14:00:00,158.89,159.35,157.98,158.44,41820.0,152.1639,152.6044,151.2924,151.733,41820.0
2022-05-17 14:30:00,158.47,159.42,158.1,159.33,33077.0,151.7617,152.6715,151.4074,152.5853,33077.0
2022-05-17 15:00:00,159.35,159.68,159.23,159.67,49780.0,152.6044,152.9205,152.4895,152.9109,49780.0
2022-05-17 15:30:00,159.67,159.69,158.94,159.25,162215.0,152.9109,152.93,152.2118,152.5087,162215.0
2022-05-18 09:30:00,158.3,158.34,155.27,155.83,98210.0,151.5989,151.6372,148.6972,149.2334,98210.0
2022-05-18 10:00:00,155.84,155.94,154.9,155.09,58804.0,149.243,149.3388,148.3428,148.5248,58804.0
2022-05-18 10:30:00,154.9,155.36,154.75,155.0,39759.0,148.3428,148.7833,148.1992,148.4386,39759.0
2022-05-18 11:00:00,155.04,155.3,154.28,154.37,36634.0,148.4769,148.7259,147.7491,147.8352,36634.0
2022-05-18 11:30:00,154.41,155.19,154.32,154.75,24722.0,147.8736,148.6205,147.7874,148.1992,24722.0
2022-05-18 12:00:00,154.68,154.99,154.37,154.53,27133.0,148.1321,148.429,147.8352,147.9885,27133.0
2022-05-18 12:30:00,154.46,154.78,154.42,154.78,31676.0,147.9214,148.2279,147.8831,148.2279,31676.0
2022-05-18 13:00:00,154.77,154.77,153.73,154.03,48457.0,148.2183,148.2183,147.2223,147.5096,48457.0
2022-05-18 13:30:00,153.99,154.32,153.18,153.46,38028.0,147.4713,147.7874,146.6956,146.9638,38028.0
2022-05-18 14:00:00,153.64,154.09,153.39,154.01,33664.0,147.1362,147.5671,146.8967,147.4905,33664.0
2022-05-18 14:30:00,153.94,154.06,152.94,152.96,44152.0,147.4235,147.5384,146.4658,146.4849,44152.0
2022-05-18 15:00:00,152.98,153.13,152.34,152.35,78364.0,146.5041,146.6477,145.8912,145.9008,78364.0
2022-05-18 15:30:00,152.44,152.96,152.02,152.65,180639.0,145.9869,146.4849,145.5847,146.1881,180639.0
2022-05-19 09:30:00,151.04,151.94,149.36,150.39,203678.0,144.6462,145.5081,143.0373,144.0237,203678.0
2022-05-19 10:00:00,150.45,151.4,150.27,150.62,104876.0,144.0812,144.991,143.9088,144.244,104876.0
2022-05-19 10:30:00,150.54,150.81,149.42,149.6,54814.0,144.1674,144.426,143.0948,143.2672,54814.0
2022-05-19 11:00:00,149.6,150.41,149.6,149.92,50284.0,143.2672,144.0429,143.2672,143.5736,50284.0
2022-05-19 11:30:00,149.98,151.6,149.98,151.11,60467.0,143.6311,145.1825,143.6311,144.7133,60467.0
2022-05-19 12:00:00,151.19,152.03,151.01,151.24,98983.0,144.7899,145.5943,144.6175,144.8377,98983.0
2022-05-19 12:30:00,151.23,151.23,150.34,150.72,46063.0,144.8282,144.8282,143.9758,144.3398,46063.0
2022-05-19 13:00:00,150.79,151.59,150.39,151.25,52821.0,144.4068,145.1729,144.0237,144.8473,52821.0
2022-05-19 13:30:00,151.22,151.69,150.64,151.5,41820.0,144.8186,145.2687,144.2631,145.0867,41820.0
2022-05-19 14:00:00,151.56,151.59,150.79,150.94,29473.0,145.1442,145.1729,144.4068,144.5504,29473.0
2022-05-19 14:30:00,150.88,151.98,150.88,151.8,45005.0,144.493,145.5464,144.493,145.374,45005.0
2022-05-19 15:00:00,151.95,152.45,151.21,151.25,52534.0,145.5177,145.9965,144.809,144.8473,52534.0
2022-05-19 15:30:00,151.2,152.06,151.02,151.88,247646.0,144.7994,145.623,144.6271,145.4507,247646.0
2022-05-20 09:30:00,152.6,153.62,151.5,151.89,109765.0,146.1402,147.117,145.0867,145.4602,109765.0
2022-05-20 10:00:00,151.84,152.13,149.7,150.08,82768.0,145.4123,145.6901,143.3629,143.7269,82768.0
2022-05-20 10:30:00,149.85,150.28,148.88,149.01,60238.0,143.5066,143.9184,142.5777,142.7021,60238.0
2022-05-20 11:00:00,149.01,149.37,148.6,149.17,56793.0,142.7021,143.0469,142.3095,142.8554,56793.0
2022-05-20 11:30:00,149.22,149.56,148.66,148.66,48732.0,142.9033,143.2289,142.367,142.367,48732.0
2022-05-20 12:00:00,148.7,148.71,147.76,148.08,50501.0,142.4053,142.4148,141.5051,141.8115,50501.0
2022-05-20 12:30:00,148.04,148.34,147.37,147.85,46852.0,141.7732,142.0605,141.1316,141.5913,46852.0
2022-05-20 13:00:00,147.85,147.9,146.87,147.0,64216.0,141.5913,141.6391,140.6527,140.7772,64216.0
2022-05-20 13:30:00,147.0,148.4,146.94,148.22,76982.0,140.7772,142.118,140.7198,141.9456,76982.0
2022-05-20 14:00:00,148.27,148.36,147.46,147.72,54258.0,141.9935,142.0797,141.2178,141.4668,54258.0
2022-05-20 14:30:00,147.79,148.3,147.34,148.02,41986.0,141.5338,142.0222,141.1028,141.7541,41986.0
2022-05-20 15:00:00,148.03,148.29,147.53,148.29,60723.0,141.7636,142.0126,141.2848,142.0126,60723.0
2022-05-20 15:30:00,148.35,150.05,148.19,149.84,280092.0,142.0701,143.6981,141.9169,143.497,280092.0
2022-05-23 09:30:00,150.77,151.33,149.22,149.22,92591.0,144.3876,144.9239,142.9033,142.9033,92591.0
2022-05-23 10:00:00,149.25,150.22,148.82,150.22,58541.0,142.932,143.8609,142.5202,143.8609,58541.0
2022-05-23 10:30:00,150.3,150.63,149.84,150.62,58070.0,143.9375,144.2536,143.497,144.244,58070.0
2022-05-23 11:00:00,150.58,152.0,150.5,151.76,77361.0,144.2057,145.5656,144.1291,145.3357,77361.0
2022-05-23 11:30:00,151.88,152.33,151.85,152.25,32596.0,145.4507,145.8816,145.4219,145.805,32596.0
2022-05-23 12:00:00,152.16,152.59,152.11,152.18,28001.0,145.7188,146.1306,145.6709,145.738,28001.0
2022-05-23 12:30:00,152.18,152.54,151.8,152.08,34527.0,145.738,146.0827,145.374,145.6422,34527.0
2022-05-23 13:00:00,152.08,152.25,151.43,151.93,28191.0,145.6422,145.805,145.0197,145.4985,28191.0
2022-05-23 13:30:00,151.88,152.7,151.85,152.67,29019.0,145.4507,146.2359,145.4219,146.2072,29019.0
2022-05-23 14:00:00,152.79,152.91,152.6,152.72,23500.0,146.3221,146.4371,146.1402,146.2551,23500.0
2022-05-23 14:30:00,152.75,152.93,152.48,152.52,23660.0,146.2838,146.4562,146.0253,146.0636,23660.0
2022-05-23 15:00:00,152.56,152.76,152.25,152.53,39669.0,146.1019,146.2934,145.805,146.0731,39669.0
2022-05-23 15:30:00,152.51,152.64,151.88,152.36,147513.0,146.054,146.1785,145.4507,145.9103,147513.0
2022-05-24 09:30:00,151.94,153.17,151.62,153.1,82970.0,145.5081,146.686,145.2017,146.619,82970.0
2022-05-24 10:00:00,153.09,153.29,151.48,152.28,59621.0,146.6094,146.801,145.0676,145.8337,59621.0
2022-05-24 10:30:00,152.2,152.45,151.6,152.27,46496.0,145.7571,145.9965,145.1825,145.8241,46496.0
2022-05-24 11:00:00,152.22,152.35,151.3,151.62,30752.0,145.7763,145.9008,144.8952,145.2017,30752.0
2022-05-24 11:30:00,151.65,152.61,151.26,152.43,28379.0,145.2304,146.1498,144.8569,145.9774,28379.0
2022-05-24 12:00:00,152.41,153.03,152.19,152.65,23189.0,145.9582,146.552,145.7475,146.1881,23189.0
2022-05-24 12:30:00,152.64,152.64,151.94,152.22,25613.0,146.1785,146.1785,145.5081,145.7763,25613.0
2022-05-24 13:00:00,152.18,152.18,151.82,152.09,19898.0,145.738,145.738,145.3932,145.6518,19898.0
2022-05-24 13:30:00,152.13,152.72,151.99,152.59,24412.0,145.6901,146.2551,145.556,146.1306,24412.0
2022-05-24 14:00:00,152.59,153.04,152.35,152.97,25960.0,146.1306,146.5616,145.9008,146.4945,25960.0
2022-05-24 14:30:00,152.86,153.23,152.15,152.49,23203.0,146.3892,146.7435,145.7092,146.0348,23203.0
2022-05-24 15:00:00,152.46,153.54,152.44,153.54,41151.0,146.0061,147.0404,145.9869,147.0404,41151.0
2022-05-24 15:30:00,153.54,154.21,153.31,153.65,119959.0,147.0404,147.682,146.8201,147.1457,119959.0
2022-05-25 09:30:00,153.12,153.25,152.19,152.64,89575.0,146.6382,146.7627,145.7475,146.1785,89575.0
2022-05-25 10:00:00,152.67,153.4,152.41,153.34,59294.0,146.2072,146.9063,145.9582,146.8489,59294.0
2022-05-25 10:30:00,153.28,153.78,153.17,153.78,25654.0,146.7914,147.2702,146.686,147.2702,25654.0
2022-05-25 11:00:00,153.62,153.66,153.22,153.29,24814.0,147.117,147.1553,146.7339,146.801,24814.0
2022-05-25 11:30:00,153.24,153.31,152.76,153.0,30432.0,146.7531,146.8201,146.2934,146.5232,30432.0
2022-05-25 12:00:00,153.0,153.27,152.07,152.19,24367.0,146.5232,146.7818,145.6326,145.7475,24367.0
2022-05-25 12:30:00,152.24,152.57,151.98,152.24,36948.0,145.7954,146.1114,145.5464,145.7954,36948.0
2022-05-25 13:00:00,152.25,152.28,151.89,152.25,44706.0,145.805,145.8337,145.4602,145.805,44706.0
2022-05-25 13:30:00,152.17,152.36,151.72,151.89,37937.0,145.7284,145.9103,145.2974,145.4602,37937.0
2022-05-25 14:00:00,151.85,152.69,151.35,152.55,58617.0,145.4219,146.2264,144.9431,146.0923,58617.0
2022-05-25 14:30:00,152.57,152.77,152.29,152.63,52023.0,146.1114,146.303,145.8433,146.1689,52023.0
2022-05-25 15:00:00,152.63,153.35,152.61,153.1,50225.0,146.1689,146.8584,146.1498,146.619,50225.0
2022-05-25 15:30:00,153.13,153.33,152.37,152.55,173394.0,146.6477,146.8393,145.9199,146.0923,173394.0
2022-05-26 09:30:00,154.32,154.32,153.01,154.01,77290.0,147.7874,147.7874,146.5328,147.4905,77290.0
2022-05-26 10:00:00,153.94,154.94,153.94,154.93,57514.0,147.4235,148.3811,147.4235,148.3715,57514.0
2022-05-26 10:30:00,154.9,155.51,154.87,155.37,63438.0,148.3428,148.927,148.3141,148.7929,63438.0
2022-05-26 11:00:00,155.36,156.19,155.35,155.99,84860.0,148.7833,149.5782,148.7738,149.3867,84860.0
2022-05-26 11:30:00,156.03,156.33,155.31,155.51,44498.0,149.425,149.7123,148.7355,148.927,44498.0
2022-05-26 12:00:00,155.48,156.29,155.48,156.17,34496.0,148.8983,149.674,148.8983,149.5591,34496.0
2022-05-26 12:30:00,156.26,156.45,156.05,156.45,31150.0,149.6452,149.8272,149.4441,149.8272,31150.0
2022-05-26 13:00:00,156.5,156.65,156.12,156.18,24381.0,149.8751,150.0187,149.5112,149.5686,24381.0
2022-05-26 13:30:00,156.17,156.71,156.17,156.64,68216.0,149.5591,150.0762,149.5591,150.0092,68216.0
2022-05-26 14:00:00,156.68,157.5,156.67,156.77,368161.0,150.0475,150.8328,150.0379,150.1337,368161.0
2022-05-26 14:30:00,156.84,156.94,156.56,156.82,31439.0,150.2007,150.2965,149.9325,150.1815,31439.0
2022-05-26 15:00:00,156.81,156.9,156.5,156.65,67046.0,150.172,150.2582,149.8751,150.0187,67046.0
2022-05-26 15:30:00,156.63,157.77,156.49,157.1,237294.0,149.9996,151.0913,149.8655,150.4497,237294.0
2022-05-27 09:30:00,157.58,158.83,157.58,158.33,75731.0,150.9094,152.1065,150.9094,151.6276,75731.0
2022-05-27 10:00:00,158.36,159.56,158.31,159.14,72686.0,151.6563,152.8055,151.6085,152.4033,72686.0
2022-05-27 10:30:00,159.18,159.44,158.69,158.88,53541.0,152.4416,152.6906,151.9724,152.1543,53541.0
2022-05-27 11:00:00,158.93,159.45,158.83,159.25,83741.0,152.2022,152.7002,152.1065,152.5087,83741.0
2022-05-27 11:30:00,159.29,159.54,159.12,159.44,27294.0,152.547,152.7864,152.3842,152.6906,27294.0
2022-05-27 12:00:00,159.44,159.67,159.34,159.46,41767.0,152.6906,152.9109,152.5949,152.7098,41767.0
2022-05-27 12:30:00,159.41,159.46,159.07,159.22,39441.0,152.6619,152.7098,152.3363,152.4799,39441.0
2022-05-27 13:00:00,159.2,159.58,159.2,159.41,31791.0,152.4608,152.8247,152.4608,152.6619,31791.0
2022-05-27 13:30:00,159.45,159.6,159.2,159.34,42048.0,152.7002,152.8439,152.4608,152.5949,42048.0
2022-05-27 14:00:00,159.33,159.71,159.2,159.66,36618.0,152.5853,152.9492,152.4608,152.9013,36618.0
2022-05-27 14:30:00,159.71,160.14,159.71,160.08,53576.0,152.9492,153.361,152.9492,153.3035,53576.0
2022-05-27 15:00:00,160.08,160.68,160.08,160.62,40482.0,153.3035,153.8781,153.3035,153.8207,40482.0
2022-05-27 15:30:00,160.6,161.22,160.51,161.15,219092.0,153.8015,154.3953,153.7153,154.3282,219092.0
2022-05-31 09:30:00,160.35,160.35,158.22,158.93,85063.0,153.5621,153.5621,151.5223,152.2022,85063.0
2022-05-31 10:00:00,158.79,159.16,158.07,158.68,40368.0,152.0681,152.4225,151.3786,151.9628,40368.0
2022-05-31 10:30:00,158.86,159.33,158.71,159.28,35783.0,152.1352,152.5853,151.9915,152.5374,35783.0
2022-05-31 11:00:00,159.27,159.74,158.59,158.73,46938.0,152.5278,152.9779,151.8766,152.0107,46938.0
2022-05-31 11:30:00,158.68,159.85,158.59,159.78,29334.0,151.9628,153.0833,151.8766,153.0162,29334.0
2022-05-31 12:00:00,159.92,160.34,159.61,159.81,30255.0,153.1503,153.5525,152.8534,153.045,30255.0
2022-05-31 12:30:00,159.84,160.52,159.77,160.37,21169.0,153.0737,153.7249,153.0067,153.5813,21169.0
2022-05-31 13:00:00,160.32,160.55,160.0,160.21,22204.0,153.5334,153.7536,153.2269,153.428,22204.0
2022-05-31 13:30:00,160.19,161.12,160.18,161.1,30707.0,153.4089,154.2995,153.3993,154.2804,30707.0
2022-05-31 14:00:00,161.02,161.3,160.65,160.78,40921.0,154.2037,154.4719,153.8494,153.9739,40921.0
2022-05-31 14:30:00,160.83,160.88,159.82,160.13,41687.0,154.0218,154.0697,153.0545,153.3514,41687.0
2022-05-31 15:00:00,160.12,160.51,159.61,160.36,69226.0,153.3418,153.7153,152.8534,153.5717,69226.0
2022-05-31 15:30:00,160.4,160.74,159.5,159.97,216486.0,153.61,153.9356,152.7481,153.1982,216486.0
2022-06-01 09:30:00,160.02,160.58,158.95,159.32,75542.0,153.2461,153.7824,152.2214,152.5757,75542.0
2022-06-01 10:00:00,159.33,159.33,157.71,157.71,35016.0,152.5853,152.5853,151.0339,151.0339,35016.0
2022-06-01 10:30:00,157.57,157.87,156.75,157.19,28273.0,150.8998,151.1871,150.1145,150.5359,28273.0
2022-06-01 11:00:00,157.15,157.2,156.37,156.57,33537.0,150.4976,150.5455,149.7506,149.9421,33537.0
2022-06-01 11:30:00,156.56,156.87,156.43,156.47,25500.0,149.9325,150.2294,149.808,149.8464,25500.0
2022-06-01 12:00:00,156.59,157.22,156.44,156.8,39511.0,149.9613,150.5646,149.8176,150.1624,39511.0
2022-06-01 12:30:00,156.68,157.0,156.54,156.87,45778.0,150.0475,150.3539,149.9134,150.2294,45778.0
2022-06-01 13:00:00,156.85,157.45,156.77,157.38,67084.0,150.2103,150.7849,150.1337,150.7178,67084.0
2022-06-01 13:30:00,157.38,157.53,157.04,157.25,116035.0,150.7178,150.8615,150.3922,150.5933,116035.0
2022-06-01 14:00:00,157.11,157.77,156.88,157.61,38026.0,150.4593,151.0913,150.239,150.9381,38026.0
2022-06-01 14:30:00,157.61,157.72,157.05,157.21,33273.0,150.9381,151.0434,150.4018,150.555,33273.0
2022-06-01 15:00:00,157.18,157.5,157.02,157.24,55128.0,150.5263,150.8328,150.3731,150.5838,55128.0
2022-06-01 15:30:00,157.21,157.46,156.34,156.34,198083.0,150.555,150.7944,149.7219,149.7219,198083.0
2022-06-02 09:30:00,156.2,156.34,155.03,155.51,79569.0,149.5878,149.7219,148.4673,148.927,79569.0
2022-06-02 10:00:00,155.45,157.1,155.25,156.46,92282.0,148.8695,150.4497,148.678,149.8368,92282.0
2022-06-02 10:30:00,156.56,157.55,156.43,157.55,37751.0,149.9325,150.8806,149.808,150.8806,37751.0
2022-06-02 11:00:00,157.51,158.5,157.48,158.34,65254.0,150.8423,151.7904,150.8136,151.6372,65254.0
2022-06-02 11:30:00,158.36,158.86,158.09,158.32,24969.0,151.6563,152.1352,151.3978,151.618,24969.0
2022-06-02 12:00:00,158.36,158.67,158.16,158.67,39953.0,151.6563,151.9532,151.4648,151.9532,39953.0
2022-06-02 12:30:00,158.7,159.0,158.51,158.62,47318.0,151.982,152.2693,151.8,151.9053,47318.0
2022-06-02 13:00:00,158.64,158.8,158.48,158.72,47480.0,151.9245,152.0777,151.7713,152.0011,47480.0
2022-06-02 13:30:00,158.76,159.24,158.69,159.08,30358.0,152.0394,152.4991,151.9724,152.3459,30358.0
2022-06-02 14:00:00,159.05,159.14,158.9,159.06,31730.0,152.3171,152.4033,152.1735,152.3267,31730.0
2022-06-02 14:30:00,159.06,159.31,159.02,159.03,60049.0,152.3267,152.5661,152.2884,152.298,60049.0
2022-06-02 15:00:00,159.02,159.73,158.99,159.4,44266.0,152.2884,152.9684,152.2597,152.6523,44266.0
2022-06-02 15:30:00,159.39,160.19,159.19,160.09,222577.0,152.6427,153.4089,152.4512,153.3131,222577.0
2022-06-03 09:30:00,154.88,156.98,153.88,156.56,136256.0,148.3237,150.3348,147.366,149.9325,136256.0
2022-06-03 10:00:00,156.6,156.96,155.63,156.46,74350.0,149.9708,150.3156,149.0419,149.8368,74350.0
2022-06-03 10:30:00,156.53,157.16,156.21,156.96,58027.0,149.9038,150.5071,149.5974,150.3156,58027.0
2022-06-03 11:00:00,156.94,157.01,155.86,156.09,74785.0,150.2965,150.3635,149.2622,149.4824,74785.0
2022-06-03 11:30:00,156.06,156.77,155.77,156.65,110971.0,149.4537,150.1337,149.176,150.0187,110971.0
2022-06-03 12:00:00,156.69,157.06,156.4,157.05,74829.0,150.057,150.4114,149.7793,150.4018,74829.0
2022-06-03 12:30:00,157.03,157.8,156.92,157.76,94451.0,150.3826,151.1201,150.2773,151.0817,94451.0
2022-06-03 13:00:00,157.8,158.27,157.49,157.83,73856.0,151.1201,151.5702,150.8232,151.1488,73856.0
2022-06-03 13:30:00,157.74,157.97,157.39,157.58,32820.0,151.0626,151.2829,150.7274,150.9094,32820.0
2022-06-03 14:00:00,157.57,157.67,157.21,157.56,45665.0,150.8998,150.9956,150.555,150.8902,45665.0
2022-06-03 14:30:00,157.54,157.56,157.07,157.48,38406.0,150.8711,150.8902,150.421,150.8136,38406.0
2022-06-03 15:00:00,157.54,157.6,156.88,157.5,73789.0,150.8711,150.9285,150.239,150.8328,73789.0
2022-06-03 15:30:00,157.47,157.69,157.21,157.26,164959.0,150.804,151.0147,150.555,150.6029,164959.0
2022-06-06 09:30:00,158.64,158.83,157.62,158.28,53303.0,151.9245,152.1065,150.9477,151.5797,53303.0
2022-06-06 10:00:00,158.34,159.08,158.28,158.91,30451.0,151.6372,152.3459,151.5797,152.1831,30451.0
2022-06-06 10:30:00,158.91,159.23,158.72,158.89,28951.0,152.1831,152.4895,152.0011,152.1639,28951.0
2022-06-06 11:00:00,158.93,159.04,157.86,158.15,38163.0,152.2022,152.3076,151.1775,151.4552,38163.0
2022-06-06 11:30:00,158.07,158.78,158.05,158.66,19051.0,151.3786,152.0586,151.3595,151.9436,19051.0
2022-06-06 12:00:00,158.65,158.66,157.9,157.91,18419.0,151.9341,151.9436,151.2158,151.2254,18419.0
2022-06-06 12:30:00,157.85,158.23,157.78,158.23,22397.0,151.1679,151.5318,151.1009,151.5318,22397.0
2022-06-06 13:00:00,158.22,158.22,157.89,158.08,31812.0,151.5223,151.5223,151.2062,151.3882,31812.0
2022-06-06 13:30:00,158.06,158.77,158.05,158.66,29881.0,151.369,152.049,151.3595,151.9436,29881.0
2022-06-06 14:00:00,158.64,158.65,157.89,158.02,19307.0,151.9245,151.9341,151.2062,151.3307,19307.0
2022-06-06 14:30:00,157.99,158.36,157.99,158.29,19009.0,151.302,151.6563,151.302,151.5893,19009.0
2022-06-06 15:00:00,158.2,158.34,157.86,158.0,63811.0,151.5031,151.6372,151.1775,151.3116,63811.0
2022-06-06 15:30:00,157.96,158.39,157.81,157.98,122199.0,151.2733,151.6851,151.1296,151.2924,122199.0
2022-06-07 09:30:00,157.3,157.89,156.65,156.87,66579.0,150.6412,151.2062,150.0187,150.2294,66579.0
2022-06-07 10:00:00,156.79,157.56,156.5,157.53,32441.0,150.1528,150.8902,149.8751,150.8615,32441.0
2022-06-07 10:30:00,157.46,158.08,157.43,157.89,27261.0,150.7944,151.3882,150.7657,151.2062,27261.0
2022-06-07 11:00:00,157.92,157.93,157.29,157.29,26591.0,151.235,151.2445,150.6316,150.6316,26591.0
2022-06-07 11:30:00,157.23,157.5,157.0,157.05,18778.0,150.5742,150.8328,150.3539,150.4018,18778.0
2022-06-07 12:00:00,157.09,157.16,156.64,156.81,25555.0,150.4401,150.5071,150.0092,150.172,25555.0
2022-06-07 12:30:00,156.8,157.44,156.75,157.33,47441.0,150.1624,150.7753,150.1145,150.6699,47441.0
2022-06-07 13:00:00,157.37,157.96,157.31,157.88,23095.0,150.7083,151.2733,150.6508,151.1967,23095.0
2022-06-07 13:30:00,157.9,157.99,157.59,157.59,24335.0,151.2158,151.302,150.9189,150.9189,24335.0
2022-06-07 14:00:00,157.59,158.35,157.58,158.18,30421.0,150.9189,151.6468,150.9094,151.484,30421.0
2022-06-07 14:30:00,158.18,158.48,157.98,158.13,30093.0,151.484,151.7713,151.2924,151.4361,30093.0
2022-06-07 15:00:00,158.1,158.28,157.99,158.26,33780.0,151.4074,151.5797,151.302,151.5606,33780.0
2022-06-07 15:30:00,158.2,158.8,158.2,158.65,112420.0,151.5031,152.0777,151.5031,151.9341,112420.0
2022-06-08 09:30:00,157.31,158.64,157.12,158.43,62389.0,150.6508,151.9245,150.4688,151.7234,62389.0
2022-06-08 10:00:00,158.5,158.5,157.19,157.72,15343.0,151.7904,151.7904,150.5359,151.0434,15343.0
2022-06-08 10:30:00,157.63,157.99,157.27,157.36,26929.0,150.9572,151.302,150.6125,150.6987,26929.0
2022-06-08 11:00:00,157.35,157.93,157.24,157.9,19744.0,150.6891,151.2445,150.5838,151.2158,19744.0
2022-06-08 11:30:00,157.91,158.14,157.7,157.82,20271.0,151.2254,151.4457,151.0243,151.1392,20271.0
2022-06-08 12:00:00,157.77,158.01,157.45,157.64,16974.0,151.0913,151.3212,150.7849,150.9668,16974.0
2022-06-08 12:30:00,157.63,157.63,156.75,157.2,16742.0,150.9572,150.9572,150.1145,150.5455,16742.0
2022-06-08 13:00:00,157.14,157.14,156.68,156.84,17354.0,150.488,150.488,150.0475,150.2007,17354.0
2022-06-08 13:30:00,156.8,156.83,156.29,156.58,20368.0,150.1624,150.1911,149.674,149.9517,20368.0
2022-06-08 14:00:00,156.63,156.7,156.13,156.29,29943.0,149.9996,150.0666,149.5207,149.674,29943.0
2022-06-08 14:30:00,156.2,156.47,156.01,156.22,26941.0,149.5878,149.8464,149.4058,149.6069,26941.0
2022-06-08 15:00:00,156.23,156.64,155.87,156.59,35678.0,149.6165,150.0092,149.2718,149.9613,35678.0
2022-06-08 15:30:00,156.6,156.86,156.13,156.37,129827.0,149.9708,150.2198,149.5207,149.7506,129827.0
2022-06-09 09:30:00,156.72,156.83,155.38,156.79,60490.0,150.0858,150.1911,148.8025,150.1528,60490.0
2022-06-09 10:00:00,156.63,156.67,155.38,155.81,38271.0,149.9996,150.0379,148.8025,149.2143,38271.0
2022-06-09 10:30:00,155.99,156.1,155.39,155.53,24198.0,149.3867,149.492,148.8121,148.9461,24198.0
2022-06-09 11:00:00,155.57,155.69,155.07,155.56,32044.0,148.9845,149.0994,148.5056,148.9749,32044.0
2022-06-09 11:30:00,155.51,156.01,155.43,155.66,105833.0,148.927,149.4058,148.8504,149.0706,105833.0
2022-06-09 12:00:00,155.67,155.94,155.51,155.89,38766.0,149.0802,149.3388,148.927,149.2909,38766.0
2022-06-09 12:30:00,155.9,156.34,155.67,156.33,35515.0,149.3005,149.7219,149.0802,149.7123,35515.0
2022-06-09 13:00:00,156.36,156.52,155.75,155.79,16828.0,149.741,149.8942,149.1568,149.1951,16828.0
2022-06-09 13:30:00,155.71,155.94,155.52,155.94,17127.0,149.1185,149.3388,148.9366,149.3388,17127.0
2022-06-09 14:00:00,155.96,155.96,155.62,155.72,26783.0,149.3579,149.3579,149.0323,149.1281,26783.0
2022-06-09 14:30:00,155.7,155.7,155.0,155.06,25137.0,149.1089,149.1089,148.4386,148.496,25137.0
2022-06-09 15:00:00,155.0,155.0,154.19,154.2,39039.0,148.4386,148.4386,147.6629,147.6724,39039.0
2022-06-09 15:30:00,154.14,154.26,152.94,153.0,135798.0,147.615,147.7299,146.4658,146.5232,135798.0
2022-06-10 09:30:00,149.71,150.33,148.76,150.31,123058.0,143.3725,143.9663,142.4627,143.9471,123058.0
2022-06-10 10:00:00,150.31,150.31,149.3,149.77,65049.0,143.9471,143.9471,142.9799,143.43,65049.0
2022-06-10 10:30:00,149.75,151.1,149.75,150.53,70570.0,143.4108,144.7037,143.4108,144.1578,70570.0
2022-06-10 11:00:00,150.49,151.15,150.21,150.47,72720.0,144.1195,144.7516,143.8513,144.1003,72720.0
2022-06-10 11:30:00,150.41,151.01,150.37,150.96,33407.0,144.0429,144.6175,144.0046,144.5696,33407.0
2022-06-10 12:00:00,150.97,151.3,150.65,150.81,33407.0,144.5792,144.8952,144.2727,144.426,33407.0
2022-06-10 12:30:00,150.84,150.95,150.51,150.68,31189.0,144.4547,144.56,144.1387,144.3015,31189.0
2022-06-10 13:00:00,150.7,151.58,150.54,151.58,49190.0,144.3206,145.1634,144.1674,145.1634,49190.0
2022-06-10 13:30:00,151.55,151.79,151.13,151.32,39075.0,145.1346,145.3645,144.7324,144.9144,39075.0
2022-06-10 14:00:00,151.3,151.74,151.04,151.26,52967.0,144.8952,145.3166,144.6462,144.8569,52967.0
2022-06-10 14:30:00,151.31,151.7,151.08,151.55,39138.0,144.9048,145.2783,144.6845,145.1346,39138.0
2022-06-10 15:00:00,151.57,151.89,150.98,151.62,51704.0,145.1538,145.4602,144.5888,145.2017,51704.0
2022-06-10 15:30:00,151.59,151.6,150.01,150.04,205123.0,145.1729,145.1825,143.6598,143.6885,205123.0
2022-06-13 09:30:00,146.62,148.46,146.26,147.63,80623.0,140.4133,142.1754,140.0686,141.3806,80623.0
2022-06-13 10:00:00,147.69,147.79,146.4,146.69,43049.0,141.438,141.5338,140.2026,140.4804,43049.0
2022-06-13 10:30:00,146.64,147.05,146.05,146.43,27150.0,140.4325,140.8251,139.8674,140.2314,27150.0
2022-06-13 11:00:00,146.33,147.41,146.08,147.23,35440.0,140.1356,141.1699,139.8962,140.9975,35440.0
2022-06-13 11:30:00,147.18,148.23,147.03,147.83,37761.0,140.9496,141.9552,140.806,141.5721,37761.0
2022-06-13 12:00:00,147.83,149.05,147.76,148.84,30172.0,141.5721,142.7405,141.5051,142.5393,30172.0
2022-06-13 12:30:00,148.88,149.48,148.77,148.86,27562.0,142.5777,143.1523,142.4723,142.5585,27562.0
2022-06-13 13:00:00,148.93,148.95,148.59,148.92,43469.0,142.6255,142.6447,142.2999,142.616,43469.0
2022-06-13 13:30:00,148.91,149.92,148.63,149.49,40282.0,142.6064,143.5736,142.3382,143.1618,40282.0
2022-06-13 14:00:00,149.41,149.41,148.77,149.01,37303.0,143.0852,143.0852,142.4723,142.7021,37303.0
2022-06-13 14:30:00,149.03,149.38,148.48,148.53,32348.0,142.7213,143.0565,142.1946,142.2425,32348.0
2022-06-13 15:00:00,148.53,148.62,147.62,147.63,57616.0,142.2425,142.3287,141.371,141.3806,57616.0
2022-06-13 15:30:00,147.6,147.82,146.56,147.31,221204.0,141.3518,141.5625,140.3559,141.0741,221204.0
2022-06-14 09:30:00,147.28,148.81,147.28,148.76,61888.0,141.0454,142.5106,141.0454,142.4627,61888.0
2022-06-14 10:00:00,148.75,148.75,147.64,147.78,41467.0,142.4532,142.4532,141.3901,141.5242,41467.0
2022-06-14 10:30:00,147.81,148.66,147.51,148.38,45334.0,141.5529,142.367,141.2656,142.0988,45334.0
2022-06-14 11:00:00,148.4,148.74,147.5,147.98,36579.0,142.118,142.4436,141.2561,141.7157,36579.0
2022-06-14 11:30:00,147.97,148.3,147.63,148.13,61895.0,141.7062,142.0222,141.3806,141.8594,61895.0
2022-06-14 12:00:00,148.09,148.09,147.18,147.35,25224.0,141.8211,141.8211,140.9496,141.1124,25224.0
2022-06-14 12:30:00,147.34,147.76,147.04,147.76,28452.0,141.1028,141.5051,140.8155,141.5051,28452.0
2022-06-14 13:00:00,147.76,148.56,147.49,148.13,32680.0,141.5051,142.2712,141.2465,141.8594,32680.0
2022-06-14 13:30:00,148.06,148.11,147.25,147.65,36623.0,141.7924,141.8402,141.0167,141.3997,36623.0
2022-06-14 14:00:00,147.7,148.05,147.34,147.44,37952.0,141.4476,141.7828,141.1028,141.1986,37952.0
2022-06-14 14:30:00,147.4,147.41,146.42,146.51,37581.0,141.1603,141.1699,140.2218,140.308,37581.0
2022-06-14 15:00:00,146.45,146.97,146.43,146.94,55756.0,140.2505,140.7485,140.2314,140.7198,55756.0
2022-06-14 15:30:00,146.95,147.74,146.95,147.36,167949.0,140.7294,141.4859,140.7294,141.122,167949.0
2022-06-15 09:30:00,149.23,150.39,148.63,150.0,84501.0,142.9128,144.0237,142.3382,143.6502,84501.0
2022-06-15 10:00:00,150.05,150.4,149.19,149.25,35529.0,143.6981,144.0333,142.8745,142.932,35529.0
2022-06-15 10:30:00,149.19,149.21,148.59,148.64,24601.0,142.8745,142.8937,142.2999,142.3478,24601.0
2022-06-15 11:00:00,148.68,148.81,147.96,148.31,30713.0,142.3861,142.5106,141.6966,142.0318,30713.0
2022-06-15 11:30:00,148.3,148.57,148.14,148.39,28201.0,142.0222,142.2808,141.869,142.1084,28201.0
2022-06-15 12:00:00,148.39,148.41,147.91,148.22,17124.0,142.1084,142.1275,141.6487,141.9456,17124.0
2022-06-15 12:30:00,148.24,148.34,147.36,147.36,20151.0,141.9647,142.0605,141.122,141.122,20151.0
2022-06-15 13:00:00,147.4,147.69,147.18,147.61,34458.0,141.1603,141.438,140.9496,141.3614,34458.0
2022-06-15 13:30:00,147.61,148.38,147.38,148.31,38399.0,141.3614,142.0988,141.1411,142.0318,38399.0
2022-06-15 14:00:00,148.14,148.74,146.78,147.1,54870.0,141.869,142.4436,140.5665,140.873,54870.0
2022-06-15 14:30:00,147.08,149.87,146.14,148.21,70677.0,140.8538,143.5257,139.9536,141.936,70677.0
2022-06-15 15:00:00,148.29,149.65,148.0,149.65,51487.0,142.0126,143.3151,141.7349,143.3151,51487.0
2022-06-15 15:30:00,149.6,150.13,148.07,148.39,175349.0,143.2672,143.7747,141.8019,142.1084,175349.0
2022-06-16 09:30:00,145.97,146.02,144.42,145.06,74619.0,139.7908,139.8387,138.3065,138.9194,74619.0
2022-06-16 10:00:00,145.01,145.96,144.57,145.88,42318.0,138.8715,139.7813,138.4501,139.7046,42318.0
2022-06-16 10:30:00,145.83,146.22,144.74,144.74,50992.0,139.6568,140.0303,138.6129,138.6129,50992.0
2022-06-16 11:00:00,144.74,145.55,144.68,145.31,36116.0,138.6129,139.3886,138.5554,139.1588,36116.0
2022-06-16 11:30:00,145.34,145.37,144.47,144.89,45417.0,139.1875,139.2162,138.3543,138.7566,45417.0
2022-06-16 12:00:00,144.84,144.99,144.19,144.9,34937.0,138.7087,138.8523,138.0862,138.7661,34937.0
2022-06-16 12:30:00,144.87,145.0,144.48,144.69,55667.0,138.7374,138.8619,138.3639,138.565,55667.0
2022-06-16 13:00:00,144.81,145.26,144.56,145.19,24314.0,138.6799,139.1109,138.4405,139.0439,24314.0
2022-06-16 13:30:00,145.0,145.15,144.17,144.37,75555.0,138.8619,139.0055,138.067,138.2586,75555.0
2022-06-16 14:00:00,144.35,144.64,143.97,143.99,33903.0,138.2394,138.5171,137.8755,137.8947,33903.0
2022-06-16 14:30:00,143.99,144.52,143.64,143.86,24473.0,137.8947,138.4022,137.5595,137.7702,24473.0
2022-06-16 15:00:00,143.87,144.84,143.84,144.62,44205.0,137.7797,138.7087,137.751,138.498,44205.0
2022-06-16 15:30:00,144.53,144.64,143.71,144.46,221431.0,138.4118,138.5171,137.6265,138.3448,221431.0
2022-06-17 09:30:00,144.64,146.41,143.79,145.84,514302.0,138.5171,140.2122,137.7031,139.6663,514302.0
2022-06-17 10:00:00,145.93,146.0,144.16,144.34,46732.0,139.7525,139.8196,138.0575,138.2298,46732.0
2022-06-17 10:30:00,144.26,144.44,143.33,143.64,53675.0,138.1532,138.3256,137.2626,137.5595,53675.0
2022-06-17 11:00:00,143.43,144.77,143.43,144.58,40619.0,137.3584,138.6416,137.3584,138.4597,40619.0
2022-06-17 11:30:00,144.66,145.0,143.62,143.99,42077.0,138.5363,138.8619,137.5403,137.8947,42077.0
2022-06-17 12:00:00,143.82,144.17,143.51,143.98,25527.0,137.7318,138.067,137.435,137.8851,25527.0
2022-06-17 12:30:00,143.91,144.13,143.68,143.96,30563.0,137.818,138.0287,137.5978,137.8659,30563.0
2022-06-17 13:00:00,143.9,145.07,143.88,144.22,36534.0,137.8085,138.9289,137.7893,138.1149,36534.0
2022-06-17 13:30:00,144.25,144.79,144.05,144.63,39177.0,138.1436,138.6608,137.9521,138.5076,39177.0
2022-06-17 14:00:00,144.68,145.28,144.6,144.95,40057.0,138.5554,139.13,138.4788,138.814,40057.0
2022-06-17 14:30:00,144.94,145.63,144.65,144.74,37699.0,138.8044,139.4652,138.5267,138.6129,37699.0
2022-06-17 15:00:00,144.79,145.27,144.14,145.25,91991.0,138.6608,139.1205,138.0383,139.1013,91991.0
2022-06-17 15:30:00,145.22,145.29,144.38,144.39,258511.0,139.0726,139.1396,138.2681,138.2777,258511.0
2022-06-21 09:30:00,146.5,147.48,146.15,147.3,171638.0,140.2984,141.2369,139.9632,141.0645,171638.0
2022-06-21 10:00:00,147.42,147.87,147.06,147.65,122751.0,141.1795,141.6104,140.8347,141.3997,122751.0
2022-06-21 10:30:00,147.72,148.44,147.69,148.41,40620.0,141.4668,142.1563,141.438,142.1275,40620.0
2022-06-21 11:00:00,148.42,148.44,147.92,148.17,58676.0,142.1371,142.1563,141.6583,141.8977,58676.0
2022-06-21 11:30:00,148.19,148.48,148.01,148.18,55540.0,141.9169,142.1946,141.7445,141.9073,55540.0
2022-06-21 12:00:00,148.08,148.52,147.97,148.43,42563.0,141.8115,142.2329,141.7062,142.1467,42563.0
2022-06-21 12:30:00,148.43,148.56,148.19,148.56,72280.0,142.1467,142.2712,141.9169,142.2712,72280.0
2022-06-21 13:00:00,148.57,148.74,148.54,148.61,42706.0,142.2808,142.4436,142.252,142.3191,42706.0
2022-06-21 13:30:00,148.63,148.81,148.11,148.18,87442.0,142.3382,142.5106,141.8402,141.9073,87442.0
2022-06-21 14:00:00,148.14,148.63,148.04,148.59,147233.0,141.869,142.3382,141.7732,142.2999,147233.0
2022-06-21 14:30:00,148.62,149.22,148.38,149.21,75466.0,142.3287,142.9033,142.0988,142.8937,75466.0
2022-06-21 15:00:00,149.21,149.56,149.15,149.28,56254.0,142.8937,143.2289,142.8362,142.9607,56254.0
2022-06-21 15:30:00,149.32,149.38,148.65,148.92,224179.0,142.999,143.0565,142.3574,142.616,224179.0
2022-06-22 09:30:00,147.53,149.2,147.26,148.74,101172.0,141.2848,142.8841,141.0262,142.4436,101172.0
2022-06-22 10:00:00,148.69,149.86,147.99,149.8,73006.0,142.3957,143.5162,141.7253,143.4587,73006.0
2022-06-22 10:30:00,149.78,150.3,149.75,150.3,57038.0,143.4396,143.9375,143.4108,143.9375,57038.0
2022-06-22 11:00:00,150.32,150.86,149.99,150.72,52873.0,143.9567,144.4738,143.6407,144.3398,52873.0
2022-06-22 11:30:00,150.72,150.99,150.35,150.54,53163.0,144.3398,144.5983,143.9854,144.1674,53163.0
2022-06-22 12:00:00,150.54,151.26,150.52,151.04,52963.0,144.1674,144.8569,144.1482,144.6462,52963.0
2022-06-22 12:30:00,151.05,151.33,150.97,151.09,52866.0,144.6558,144.9239,144.5792,144.6941,52866.0
2022-06-22 13:00:00,151.13,151.42,150.83,151.37,34379.0,144.7324,145.0101,144.4451,144.9622,34379.0
2022-06-22 13:30:00,151.38,151.72,151.28,151.55,43425.0,144.9718,145.2974,144.8761,145.1346,43425.0
2022-06-22 14:00:00,151.6,152.01,151.52,151.71,49368.0,145.1825,145.5752,145.1059,145.2879,49368.0
2022-06-22 14:30:00,151.74,151.83,151.02,151.07,50180.0,145.3166,145.4028,144.6271,144.6749,50180.0
2022-06-22 15:00:00,151.12,151.21,150.56,150.66,58795.0,144.7228,144.809,144.1865,144.2823,58795.0
2022-06-22 15:30:00,150.66,151.06,150.32,150.32,282446.0,144.2823,144.6654,143.9567,143.9567,282446.0
2022-06-23 09:30:00,151.6,152.49,151.08,152.47,84522.0,145.1825,146.0348,144.6845,146.0157,84522.0
2022-06-23 10:00:00,152.41,152.45,151.28,151.67,53390.0,145.9582,145.9965,144.8761,145.2495,53390.0
2022-06-23 10:30:00,151.84,152.72,151.57,152.69,58498.0,145.4123,146.2551,145.1538,146.2264,58498.0
2022-06-23 11:00:00,152.62,152.96,152.31,152.42,37830.0,146.1593,146.4849,145.8625,145.9678,37830.0
2022-06-23 11:30:00,152.48,152.52,152.08,152.11,56830.0,146.0253,146.0636,145.6422,145.6709,56830.0
2022-06-23 12:00:00,152.1,152.68,151.94,152.34,64232.0,145.6613,146.2168,145.5081,145.8912,64232.0
2022-06-23 12:30:00,152.33,152.79,152.1,152.53,89769.0,145.8816,146.3221,145.6613,146.0731,89769.0
2022-06-23 13:00:00,152.5,153.12,152.43,153.02,71579.0,146.0444,146.6382,145.9774,146.5424,71579.0
2022-06-23 13:30:00,153.06,153.85,152.86,153.78,69384.0,146.5807,147.3373,146.3892,147.2702,69384.0
2022-06-23 14:00:00,153.77,153.83,153.33,153.62,57913.0,147.2606,147.3181,146.8393,147.117,57913.0
2022-06-23 14:30:00,153.64,153.91,153.57,153.65,42692.0,147.1362,147.3947,147.0691,147.1457,42692.0
2022-06-23 15:00:00,153.63,154.52,153.53,154.46,82845.0,147.1266,147.9789,147.0308,147.9214,82845.0
2022-06-23 15:30:00,154.41,154.88,154.21,154.53,249566.0,147.8736,148.3237,147.682,147.9885,249566.0
2022-06-24 09:30:00,155.25,156.35,155.25,155.56,147076.0,148.678,149.7314,148.678,148.9749,147076.0
2022-06-24 10:00:00,155.56,157.12,155.56,156.86,54246.0,148.9749,150.4688,148.9749,150.2198,54246.0
2022-06-24 10:30:00,156.88,157.4,156.47,157.4,82601.0,150.239,150.737,149.8464,150.737,82601.0
2022-06-24 11:00:00,157.32,157.87,157.11,157.83,47381.0,150.6604,151.1871,150.4593,151.1488,47381.0
2022-06-24 11:30:00,157.82,157.93,157.54,157.75,48019.0,151.1392,151.2445,150.8711,151.0722,48019.0
2022-06-24 12:00:00,157.72,158.21,157.69,157.93,43576.0,151.0434,151.5127,151.0147,151.2445,43576.0
2022-06-24 12:30:00,157.9,158.17,157.81,158.15,40189.0,151.2158,151.4744,151.1296,151.4552,40189.0
2022-06-24 13:00:00,158.12,158.69,158.12,158.56,76602.0,151.4265,151.9724,151.4265,151.8479,76602.0
2022-06-24 13:30:00,158.54,158.84,158.42,158.55,83144.0,151.8287,152.116,151.7138,151.8383,83144.0
2022-06-24 14:00:00,158.56,158.8,158.39,158.76,87190.0,151.8479,152.0777,151.6851,152.0394,87190.0
2022-06-24 14:30:00,158.75,159.16,158.73,159.14,40212.0,152.0298,152.4225,152.0107,152.4033,40212.0
2022-06-24 15:00:00,159.12,159.77,159.11,159.31,108108.0,152.3842,153.0067,152.3746,152.5661,108108.0
2022-06-24 15:30:00,159.34,159.74,158.48,159.01,529510.0,152.5949,152.9779,151.7713,152.2788,529510.0
2022-06-27 09:30:00,158.91,159.28,158.06,158.17,95328.0,152.1831,152.5374,151.369,151.4744,95328.0
2022-06-27 10:00:00,158.26,158.97,158.06,158.63,84044.0,151.5606,152.2405,151.369,151.9149,84044.0
2022-06-27 10:30:00,158.63,159.4,158.61,159.09,50398.0,151.9149,152.6523,151.8958,152.3554,50398.0
2022-06-27 11:00:00,159.1,159.15,158.48,158.91,90559.0,152.365,152.4129,151.7713,152.1831,90559.0
2022-06-27 11:30:00,158.91,158.95,158.6,158.76,63316.0,152.1831,152.2214,151.8862,152.0394,63316.0
2022-06-27 12:00:00,158.69,158.85,158.53,158.59,49627.0,151.9724,152.1256,151.8191,151.8766,49627.0
2022-06-27 12:30:00,158.53,159.1,158.36,158.98,36329.0,151.8191,152.365,151.6563,152.2501,36329.0
2022-06-27 13:00:00,159.07,159.36,158.68,159.28,39707.0,152.3363,152.614,151.9628,152.5374,39707.0
2022-06-27 13:30:00,159.25,159.32,158.91,158.91,25178.0,152.5087,152.5757,152.1831,152.1831,25178.0
2022-06-27 14:00:00,158.92,159.36,158.49,159.16,64331.0,152.1926,152.614,151.7808,152.4225,64331.0
2022-06-27 14:30:00,159.16,159.62,159.05,159.23,30874.0,152.4225,152.863,152.3171,152.4895,30874.0
2022-06-27 15:00:00,159.22,159.53,158.8,159.3,55938.0,152.4799,152.7768,152.0777,152.5566,55938.0
2022-06-27 15:30:00,159.3,159.3,158.56,158.95,152830.0,152.5566,152.5566,151.8479,152.2214,152830.0
2022-06-28 09:30:00,159.25,160.86,159.25,159.59,62584.0,152.5087,154.0505,152.5087,152.8343,62584.0
2022-06-28 10:00:00,159.57,159.74,158.71,158.87,76123.0,152.8151,152.9779,151.9915,152.1448,76123.0
2022-06-28 10:30:00,158.88,158.97,158.02,158.52,71867.0,152.1543,152.2405,151.3307,151.8096,71867.0
2022-06-28 11:00:00,158.48,158.75,158.04,158.13,133048.0,151.7713,152.0298,151.3499,151.4361,133048.0
2022-06-28 11:30:00,158.03,158.27,157.38,157.8,188667.0,151.3403,151.5702,150.7178,151.1201,188667.0
2022-06-28 12:00:00,157.8,157.86,157.17,157.53,69354.0,151.1201,151.1775,150.5167,150.8615,69354.0
2022-06-28 12:30:00,157.41,157.41,156.98,157.09,40792.0,150.7466,150.7466,150.3348,150.4401,40792.0
2022-06-28 13:00:00,157.08,157.1,156.18,156.6,45471.0,150.4305,150.4497,149.5686,149.9708,45471.0
2022-06-28 13:30:00,156.57,156.63,156.22,156.33,23102.0,149.9421,149.9996,149.6069,149.7123,23102.0
2022-06-28 14:00:00,156.31,156.54,155.72,155.83,22868.0,149.6931,149.9134,149.1281,149.2334,22868.0
2022-06-28 14:30:00,155.78,155.78,155.14,155.6,50738.0,149.1856,149.1856,148.5727,149.0132,50738.0
2022-06-28 15:00:00,155.62,155.75,155.21,155.56,47527.0,149.0323,149.1568,148.6397,148.9749,47527.0
2022-06-28 15:30:00,155.54,155.64,154.66,154.73,230058.0,148.9557,149.0515,148.113,148.18,230058.0
2022-06-29 09:30:00,155.22,155.81,153.89,155.36,53004.0,148.6493,149.2143,147.3756,148.7833,53004.0
2022-06-29 10:00:00,155.44,156.12,155.13,155.75,32163.0,148.86,149.5112,148.5631,149.1568,32163.0
2022-06-29 10:30:00,155.82,156.2,155.4,155.49,33746.0,149.2239,149.5878,148.8216,148.9078,33746.0
2022-06-29 11:00:00,155.47,155.61,154.56,154.89,38248.0,148.8887,149.0228,148.0172,148.3332,38248.0
2022-06-29 11:30:00,154.88,155.37,154.8,155.05,31209.0,148.3237,148.7929,148.247,148.4865,31209.0
2022-06-29 12:00:00,155.09,155.19,154.7,154.76,36455.0,148.5248,148.6205,148.1513,148.2087,36455.0
2022-06-29 12:30:00,154.78,155.4,154.76,154.99,35088.0,148.2279,148.8216,148.2087,148.429,35088.0
2022-06-29 13:00:00,155.01,155.42,154.82,155.34,49909.0,148.4482,148.8408,148.2662,148.7642,49909.0
2022-06-29 13:30:00,155.3,155.58,155.18,155.52,42652.0,148.7259,148.994,148.611,148.9366,42652.0
2022-06-29 14:00:00,155.52,155.66,155.04,155.27,50219.0,148.9366,149.0706,148.4769,148.6972,50219.0
2022-06-29 14:30:00,155.24,155.24,154.8,154.89,27399.0,148.6684,148.6684,148.247,148.3332,27399.0
2022-06-29 15:00:00,154.85,155.44,154.69,155.44,49304.0,148.2949,148.86,148.1417,148.86,49304.0
2022-06-29 15:30:00,155.44,155.44,154.79,155.0,173327.0,148.86,148.86,148.2375,148.4386,173327.0
2022-06-30 09:30:00,153.94,154.38,153.13,153.47,153862.0,147.4235,147.8448,146.6477,146.9733,153862.0
2022-06-30 10:00:00,153.5,154.17,153.16,154.06,31782.0,147.0021,147.6437,146.6765,147.5384,31782.0
2022-06-30 10:30:00,154.01,154.75,153.94,154.61,58036.0,147.4905,148.1992,147.4235,148.0651,58036.0
2022-06-30 11:00:00,154.58,154.58,153.88,154.49,35347.0,148.0364,148.0364,147.366,147.9502,35347.0
2022-06-30 11:30:00,154.34,154.83,154.09,154.68,18601.0,147.8065,148.2758,147.5671,148.1321,18601.0
2022-06-30 12:00:00,154.69,155.36,154.59,155.29,29035.0,148.1417,148.7833,148.0459,148.7163,29035.0
2022-06-30 12:30:00,155.29,155.55,155.0,155.27,32274.0,148.7163,148.9653,148.4386,148.6972,32274.0
2022-06-30 13:00:00,155.23,155.36,154.83,154.9,23237.0,148.6588,148.7833,148.2758,148.3428,23237.0
2022-06-30 13:30:00,154.82,155.76,154.82,155.64,36513.0,148.2662,149.1664,148.2662,149.0515,36513.0
2022-06-30 14:00:00,155.61,155.88,155.24,155.79,53567.0,149.0228,149.2813,148.6684,149.1951,53567.0
2022-06-30 14:30:00,155.9,155.95,155.31,155.53,37392.0,149.3005,149.3484,148.7355,148.9461,37392.0
2022-06-30 15:00:00,155.57,155.66,154.76,155.64,94434.0,148.9845,149.0706,148.2087,149.0515,94434.0
2022-06-30 15:30:00,155.72,155.97,154.76,155.26,295015.0,149.1281,149.3675,148.2087,148.6876,295015.0
2022-07-01 09:30:00,155.55,156.13,154.56,155.79,58960.0,148.9653,149.5207,148.0172,149.1951,58960.0
2022-07-01 10:00:00,155.79,156.02,154.37,154.47,54205.0,149.1951,149.4154,147.8352,147.931,54205.0
2022-07-01 10:30:00,154.42,154.92,154.22,154.76,33423.0,147.8831,148.362,147.6916,148.2087,33423.0
2022-07-01 11:00:00,154.67,155.43,154.47,155.08,28996.0,148.1226,148.8504,147.931,148.5152,28996.0
2022-07-01 11:30:00,155.14,155.34,154.55,154.55,24885.0,148.5727,148.7642,148.0076,148.0076,24885.0
2022-07-01 12:00:00,154.62,155.25,154.41,155.09,35797.0,148.0747,148.678,147.8736,148.5248,35797.0
2022-07-01 12:30:00,155.11,155.21,154.62,154.62,23052.0,148.5439,148.6397,148.0747,148.0747,23052.0
2022-07-01 13:00:00,154.67,155.04,154.46,154.94,24479.0,148.1226,148.4769,147.9214,148.3811,24479.0
2022-07-01 13:30:00,154.94,155.52,154.92,155.41,20960.0,148.3811,148.9366,148.362,148.8312,20960.0
2022-07-01 14:00:00,155.42,155.83,155.1,155.64,21207.0,148.8408,149.2334,148.5343,149.0515,21207.0
2022-07-01 14:30:00,155.69,155.98,155.54,155.8,28073.0,149.0994,149.3771,148.9557,149.2047,28073.0
2022-07-01 15:00:00,155.82,156.17,155.57,156.01,46071.0,149.2239,149.5591,148.9845,149.4058,46071.0
2022-07-01 15:30:00,156.05,156.61,156.02,156.45,144143.0,149.4441,149.9804,149.4154,149.8272,144143.0
2022-07-05 09:30:00,155.07,155.62,154.4,155.16,70364.0,148.5056,149.0323,147.864,148.5918,70364.0
2022-07-05 10:00:00,154.84,155.07,154.33,154.59,33346.0,148.2854,148.5056,147.7969,148.0459,33346.0
2022-07-05 10:30:00,154.53,154.58,152.8,153.25,46968.0,147.9885,148.0364,146.3317,146.7627,46968.0
2022-07-05 11:00:00,153.21,153.66,153.14,153.44,32493.0,146.7244,147.1553,146.6573,146.9446,32493.0
2022-07-05 11:30:00,153.42,153.88,153.25,153.52,51054.0,146.9255,147.366,146.7627,147.0212,51054.0
2022-07-05 12:00:00,153.54,153.97,153.36,153.79,73023.0,147.0404,147.4522,146.868,147.2798,73023.0
2022-07-05 12:30:00,153.77,154.0,153.67,153.88,41887.0,147.2606,147.4809,147.1649,147.366,41887.0
2022-07-05 13:00:00,153.89,154.39,153.8,154.16,35956.0,147.3756,147.8544,147.2894,147.6341,35956.0
2022-07-05 13:30:00,154.11,154.44,153.88,154.13,86718.0,147.5863,147.9023,147.366,147.6054,86718.0
2022-07-05 14:00:00,154.08,154.88,154.05,154.84,68168.0,147.5575,148.3237,147.5288,148.2854,68168.0
2022-07-05 14:30:00,154.88,155.47,154.87,155.1,60408.0,148.3237,148.8887,148.3141,148.5343,60408.0
2022-07-05 15:00:00,155.09,156.05,154.9,155.9,79756.0,148.5248,149.4441,148.3428,149.3005,79756.0
2022-07-05 15:30:00,155.94,156.2,155.71,156.19,142725.0,149.3388,149.5878,149.1185,149.5782,142725.0
2022-07-06 09:30:00,157.22,157.72,156.62,157.3,79855.0,150.5646,151.0434,149.99,150.6412,79855.0
2022-07-06 10:00:00,157.04,158.04,156.82,157.38,35232.0,150.3922,151.3499,150.1815,150.7178,35232.0
2022-07-06 10:30:00,157.43,157.5,156.69,156.99,50381.0,150.7657,150.8328,150.057,150.3443,50381.0
2022-07-06 11:00:00,156.94,156.94,156.05,156.22,34669.0,150.2965,150.2965,149.4441,149.6069,34669.0
2022-07-06 11:30:00,156.14,157.04,156.02,156.8,25507.0,149.5303,150.3922,149.4154,150.1624,25507.0
2022-07-06 12:00:00,156.86,156.95,156.65,156.95,33007.0,150.2198,150.306,150.0187,150.306,33007.0
2022-07-06 12:30:00,156.92,157.09,156.78,157.07,23205.0,150.2773,150.4401,150.1432,150.421,23205.0
2022-07-06 13:00:00,157.07,157.41,156.91,157.03,25043.0,150.421,150.7466,150.2677,150.3826,25043.0
2022-07-06 13:30:00,156.91,157.38,156.91,157.29,27102.0,150.2677,150.7178,150.2677,150.6316,27102.0
2022-07-06 14:00:00,157.26,158.0,157.04,157.9,34023.0,150.6029,151.3116,150.3922,151.2158,34023.0
2022-07-06 14:30:00,158.05,158.83,157.98,158.33,26357.0,151.3595,152.1065,151.2924,151.6276,26357.0
2022-07-06 15:00:00,158.35,158.68,157.99,158.63,38379.0,151.6468,151.9628,151.302,151.9149,38379.0
2022-07-06 15:30:00,158.57,158.9,157.46,157.7,190918.0,151.8575,152.1735,150.7944,151.0243,190918.0
2022-07-07 09:30:00,157.86,158.88,157.34,157.8,60884.0,151.1775,152.1543,150.6795,151.1201,60884.0
2022-07-07 10:00:00,157.75,157.75,157.0,157.41,54660.0,151.0722,151.0722,150.3539,150.7466,54660.0
2022-07-07 10:30:00,157.42,157.59,157.19,157.38,63348.0,150.7561,150.9189,150.5359,150.7178,63348.0
2022-07-07 11:00:00,157.37,157.77,157.35,157.36,71746.0,150.7083,151.0913,150.6891,150.6987,71746.0
2022-07-07 11:30:00,157.32,157.63,157.25,157.36,25634.0,150.6604,150.9572,150.5933,150.6987,25634.0
2022-07-07 12:00:00,157.35,157.47,157.08,157.1,25936.0,150.6891,150.804,150.4305,150.4497,25936.0
2022-07-07 12:30:00,157.08,157.24,156.73,157.0,29563.0,150.4305,150.5838,150.0953,150.3539,29563.0
2022-07-07 13:00:00,156.99,157.12,156.63,156.69,22595.0,150.3443,150.4688,149.9996,150.057,22595.0
2022-07-07 13:30:00,156.65,156.86,156.4,156.41,44792.0,150.0187,150.2198,149.7793,149.7889,44792.0
2022-07-07 14:00:00,156.4,156.55,156.04,156.38,71658.0,149.7793,149.923,149.4346,149.7602,71658.0
2022-07-07 14:30:00,156.37,156.38,155.98,156.0,48814.0,149.7506,149.7602,149.3771,149.3962,48814.0
2022-07-07 15:00:00,156.0,156.64,155.99,156.29,88709.0,149.3962,150.0092,149.3867,149.674,88709.0
2022-07-07 15:30:00,156.29,156.64,156.27,156.48,237065.0,149.674,150.0092,149.6548,149.8559,237065.0
2022-07-08 09:30:00,156.23,156.73,155.17,155.3,49871.0,149.6165,150.0953,148.6014,148.7259,49871.0
2022-07-08 10:00:00,155.38,155.92,155.12,155.81,57524.0,148.8025,149.3196,148.5535,149.2143,57524.0
2022-07-08 10:30:00,155.79,156.09,155.39,155.68,35885.0,149.1951,149.4824,148.8121,149.0898,35885.0
2022-07-08 11:00:00,155.65,156.1,155.59,155.82,39662.0,149.0611,149.492,149.0036,149.2239,39662.0
2022-07-08 11:30:00,155.76,155.84,155.38,155.59,26896.0,149.1664,149.243,148.8025,149.0036,26896.0
2022-07-08 12:00:00,155.55,155.62,155.14,155.15,26772.0,148.9653,149.0323,148.5727,148.5822,26772.0
2022-07-08 12:30:00,155.25,155.32,154.83,154.93,49997.0,148.678,148.745,148.2758,148.3715,49997.0
2022-07-08 13:00:00,154.93,155.49,154.84,155.49,32226.0,148.3715,148.9078,148.2854,148.9078,32226.0
2022-07-08 13:30:00,155.51,155.8,155.26,155.67,48102.0,148.927,149.2047,148.6876,149.0802,48102.0
2022-07-08 14:00:00,155.71,155.82,155.56,155.77,57773.0,149.1185,149.2239,148.9749,149.176,57773.0
2022-07-08 14:30:00,155.72,156.04,155.72,156.0,33613.0,149.1281,149.4346,149.1281,149.3962,33613.0
2022-07-08 15:00:00,155.98,156.36,155.91,155.91,35739.0,149.3771,149.741,149.3101,149.3101,35739.0
2022-07-08 15:30:00,155.93,156.01,155.51,155.56,97740.0,149.3292,149.4058,148.927,148.9749,97740.0
2022-07-11 09:30:00,155.15,155.84,154.72,155.62,73087.0,148.5822,149.243,148.1704,149.0323,73087.0
2022-07-11 10:00:00,155.56,155.71,154.93,155.32,60938.0,148.9749,149.1185,148.3715,148.745,60938.0
2022-07-11 10:30:00,155.34,155.93,155.27,155.27,50040.0,148.7642,149.3292,148.6972,148.6972,50040.0
2022-07-11 11:00:00,155.27,156.01,155.27,155.71,47053.0,148.6972,149.4058,148.6972,149.1185,47053.0
2022-07-11 11:30:00,155.69,155.7,155.22,155.48,24483.0,149.0994,149.1089,148.6493,148.8983,24483.0
2022-07-11 12:00:00,155.5,155.53,155.32,155.4,21419.0,148.9174,148.9461,148.745,148.8216,21419.0
2022-07-11 12:30:00,155.39,155.61,155.34,155.59,27844.0,148.8121,149.0228,148.7642,149.0036,27844.0
2022-07-11 13:00:00,155.6,155.98,155.55,155.89,26449.0,149.0132,149.3771,148.9653,149.2909,26449.0
2022-07-11 13:30:00,155.88,156.2,155.84,156.03,40836.0,149.2813,149.5878,149.243,149.425,40836.0
2022-07-11 14:00:00,156.03,156.04,155.35,155.41,28541.0,149.425,149.4346,148.7738,148.8312,28541.0
2022-07-11 14:30:00,155.41,155.68,155.4,155.45,20417.0,148.8312,149.0898,148.8216,148.8695,20417.0
2022-07-11 15:00:00,155.4,155.47,155.16,155.29,42046.0,148.8216,148.8887,148.5918,148.7163,42046.0
2022-07-11 15:30:00,155.28,155.42,155.1,155.42,113306.0,148.7067,148.8408,148.5343,148.8408,113306.0
2022-07-12 09:30:00,155.39,156.93,155.1,156.18,63905.0,148.8121,150.2869,148.5343,149.5686,63905.0
2022-07-12 10:00:00,156.13,156.47,155.43,155.47,54432.0,149.5207,149.8464,148.8504,148.8887,54432.0
2022-07-12 10:30:00,155.55,156.21,155.54,156.16,36493.0,148.9653,149.5974,148.9557,149.5495,36493.0
2022-07-12 11:00:00,156.17,156.39,155.86,156.39,39856.0,149.5591,149.7697,149.2622,149.7697,39856.0
2022-07-12 11:30:00,156.42,156.47,155.76,155.88,90595.0,149.7985,149.8464,149.1664,149.2813,90595.0
2022-07-12 12:00:00,155.85,156.21,155.8,156.0,81460.0,149.2526,149.5974,149.2047,149.3962,81460.0
2022-07-12 12:30:00,156.0,156.22,155.91,156.22,65548.0,149.3962,149.6069,149.3101,149.6069,65548.0
2022-07-12 13:00:00,156.18,156.22,155.4,155.7,61149.0,149.5686,149.6069,148.8216,149.1089,61149.0
2022-07-12 13:30:00,155.75,155.89,155.72,155.78,40026.0,149.1568,149.2909,149.1281,149.1856,40026.0
2022-07-12 14:00:00,155.76,155.76,155.09,155.17,21151.0,149.1664,149.1664,148.5248,148.6014,21151.0
2022-07-12 14:30:00,155.22,155.24,154.61,154.68,21307.0,148.6493,148.6684,148.0651,148.1321,21307.0
2022-07-12 15:00:00,154.66,154.66,153.16,153.17,73128.0,148.113,148.113,146.6765,146.686,73128.0
2022-07-12 15:30:00,153.17,153.28,152.42,153.16,260029.0,146.686,146.7914,145.9678,146.6765,260029.0
2022-07-13 09:30:00,151.32,152.55,150.0,152.1,79164.0,144.9144,146.0923,143.6502,145.6613,79164.0
2022-07-13 10:00:00,152.2,152.57,151.75,152.42,95690.0,145.7571,146.1114,145.3262,145.9678,95690.0
2022-07-13 10:30:00,152.45,153.27,152.26,153.18,51502.0,145.9965,146.7818,145.8146,146.6956,51502.0
2022-07-13 11:00:00,153.18,153.78,153.03,153.2,41982.0,146.6956,147.2702,146.552,146.7148,41982.0
2022-07-13 11:30:00,153.24,153.82,152.99,153.01,58636.0,146.7531,147.3085,146.5137,146.5328,58636.0
2022-07-13 12:00:00,153.08,153.2,152.88,153.16,86289.0,146.5999,146.7148,146.4083,146.6765,86289.0
2022-07-13 12:30:00,153.14,153.42,153.02,153.42,65370.0,146.6573,146.9255,146.5424,146.9255,65370.0
2022-07-13 13:00:00,153.38,153.62,152.86,153.24,74818.0,146.8872,147.117,146.3892,146.7531,74818.0
2022-07-13 13:30:00,153.24,153.37,152.98,153.08,102215.0,146.7531,146.8776,146.5041,146.5999,102215.0
2022-07-13 14:00:00,153.03,153.03,152.24,152.93,45191.0,146.552,146.552,145.7954,146.4562,45191.0
2022-07-13 14:30:00,152.97,153.26,152.83,153.21,68928.0,146.4945,146.7722,146.3604,146.7244,68928.0
2022-07-13 15:00:00,153.24,153.24,152.51,152.51,47033.0,146.7531,146.7531,146.054,146.054,47033.0
2022-07-13 15:30:00,152.5,152.55,151.57,151.58,213346.0,146.0444,146.0923,145.1538,145.1634,213346.0
2022-07-14 09:30:00,149.48,149.94,149.01,149.01,78414.0,143.1523,143.5928,142.7021,142.7021,78414.0
2022-07-14 10:00:00,148.85,148.91,147.81,147.96,49712.0,142.5489,142.6064,141.5529,141.6966,49712.0
2022-07-14 10:30:00,148.01,148.2,147.63,147.87,50240.0,141.7445,141.9264,141.3806,141.6104,50240.0
2022-07-14 11:00:00,147.88,148.44,147.88,148.37,108715.0,141.62,142.1563,141.62,142.0892,108715.0
2022-07-14 11:30:00,148.35,148.78,148.11,148.59,73497.0,142.0701,142.4819,141.8402,142.2999,73497.0
2022-07-14 12:00:00,148.59,148.72,147.39,147.45,47967.0,142.2999,142.4244,141.1507,141.2082,47967.0
2022-07-14 12:30:00,147.43,147.54,146.93,147.15,40655.0,141.189,141.2944,140.7102,140.9209,40655.0
2022-07-14 13:00:00,147.12,147.45,146.82,147.35,40798.0,140.8922,141.2082,140.6049,141.1124,40798.0
2022-07-14 13:30:00,147.34,148.04,147.0,147.9,58356.0,141.1028,141.7732,140.7772,141.6391,58356.0
2022-07-14 14:00:00,147.96,148.66,147.89,148.61,48653.0,141.6966,142.367,141.6296,142.3191,48653.0
2022-07-14 14:30:00,148.59,149.12,148.57,148.98,51852.0,142.2999,142.8075,142.2808,142.6734,51852.0
2022-07-14 15:00:00,148.95,149.32,148.7,149.32,54681.0,142.6447,142.999,142.4053,142.999,54681.0
2022-07-14 15:30:00,149.28,149.32,148.82,149.09,454047.0,142.9607,142.999,142.5202,142.7788,454047.0
2022-07-15 09:30:00,151.13,151.72,150.2,150.38,121199.0,144.7324,145.2974,143.8418,144.0142,121199.0
2022-07-15 10:00:00,150.49,151.62,150.46,150.98,137488.0,144.1195,145.2017,144.0908,144.5888,137488.0
2022-07-15 10:30:00,151.01,151.15,150.79,150.87,88900.0,144.6175,144.7516,144.4068,144.4834,88900.0
2022-07-15 11:00:00,150.87,151.17,150.8,151.05,114233.0,144.4834,144.7707,144.4164,144.6558,114233.0
2022-07-15 11:30:00,151.06,151.13,150.85,150.95,49210.0,144.6654,144.7324,144.4643,144.56,49210.0
2022-07-15 12:00:00,150.93,151.04,150.55,150.72,64687.0,144.5409,144.6462,144.177,144.3398,64687.0
2022-07-15 12:30:00,150.77,150.83,150.12,150.16,71001.0,144.3876,144.4451,143.7652,143.8035,71001.0
2022-07-15 13:00:00,150.14,150.62,150.14,150.55,47172.0,143.7843,144.244,143.7843,144.177,47172.0
2022-07-15 13:30:00,150.56,150.59,150.09,150.2,40706.0,144.1865,144.2153,143.7364,143.8418,40706.0
2022-07-15 14:00:00,150.21,150.3,150.0,150.13,50194.0,143.8513,143.9375,143.6502,143.7747,50194.0
2022-07-15 14:30:00,150.18,150.24,149.98,150.13,43135.0,143.8226,143.8801,143.6311,143.7747,43135.0
2022-07-15 15:00:00,150.13,150.54,150.02,150.51,104404.0,143.7747,144.1674,143.6694,144.1387,104404.0
2022-07-15 15:30:00,150.49,151.13,150.25,150.95,490422.0,144.1195,144.7324,143.8897,144.56,490422.0
2022-07-18 09:30:00,151.52,151.8,150.49,151.25,68994.0,145.1059,145.374,144.1195,144.8473,68994.0
2022-07-18 10:00:00,151.2,151.89,151.01,151.59,42083.0,144.7994,145.4602,144.6175,145.1729,42083.0
2022-07-18 10:30:00,151.58,151.71,151.38,151.53,69465.0,145.1634,145.2879,144.9718,145.1155,69465.0
2022-07-18 11:00:00,151.53,151.53,151.09,151.21,56785.0,145.1155,145.1155,144.6941,144.809,56785.0
2022-07-18 11:30:00,151.21,151.3,150.83,150.83,48789.0,144.809,144.8952,144.4451,144.4451,48789.0
2022-07-18 12:00:00,150.81,150.93,150.66,150.7,38988.0,144.426,144.5409,144.2823,144.3206,38988.0
2022-07-18 12:30:00,150.72,150.99,150.53,150.57,37259.0,144.3398,144.5983,144.1578,144.1961,37259.0
2022-07-18 13:00:00,150.62,150.63,150.08,150.34,37430.0,144.244,144.2536,143.7269,143.9758,37430.0
2022-07-18 13:30:00,150.34,150.41,150.03,150.11,52984.0,143.9758,144.0429,143.679,143.7556,52984.0
2022-07-18 14:00:00,150.12,150.31,149.86,149.94,56228.0,143.7652,143.9471,143.5162,143.5928,56228.0
2022-07-18 14:30:00,149.94,150.03,149.29,149.29,60283.0,143.5928,143.679,142.9703,142.9703,60283.0
2022-07-18 15:00:00,149.3,149.38,148.93,148.93,71946.0,142.9799,143.0565,142.6255,142.6255,71946.0
2022-07-18 15:30:00,148.89,148.89,147.61,148.38,253042.0,142.5872,142.5872,141.3614,142.0988,253042.0
2022-07-19 09:30:00,149.91,150.8,149.71,150.77,82542.0,143.564,144.4164,143.3725,144.3876,82542.0
2022-07-19 10:00:00,150.82,151.75,150.71,151.73,74061.0,144.4355,145.3262,144.3302,145.307,74061.0
2022-07-19 10:30:00,151.73,152.04,151.61,151.92,58427.0,145.307,145.6039,145.1921,145.489,58427.0
2022-07-19 11:00:00,151.93,152.62,151.93,152.33,82388.0,145.4985,146.1593,145.4985,145.8816,82388.0
2022-07-19 11:30:00,152.31,152.66,152.2,152.65,125924.0,145.8625,146.1976,145.7571,146.1881,125924.0
2022-07-19 12:00:00,152.64,152.73,152.09,152.44,63508.0,146.1785,146.2647,145.6518,145.9869,63508.0
2022-07-19 12:30:00,152.43,152.64,152.34,152.53,85996.0,145.9774,146.1785,145.8912,146.0731,85996.0
2022-07-19 13:00:00,152.53,152.53,152.21,152.23,58385.0,146.0731,146.0731,145.7667,145.7858,58385.0
2022-07-19 13:30:00,152.26,152.53,152.16,152.52,49318.0,145.8146,146.0731,145.7188,146.0636,49318.0
2022-07-19 14:00:00,152.54,153.02,152.48,152.97,41581.0,146.0827,146.5424,146.0253,146.4945,41581.0
2022-07-19 14:30:00,152.97,153.05,152.77,152.97,53253.0,146.4945,146.5711,146.303,146.4945,53253.0
2022-07-19 15:00:00,152.98,153.07,152.7,152.93,114845.0,146.5041,146.5903,146.2359,146.4562,114845.0
2022-07-19 15:30:00,152.93,153.49,152.67,153.16,337550.0,146.4562,146.9925,146.2072,146.6765,337550.0
2022-07-20 09:30:00,153.44,153.44,151.07,152.31,81410.0,146.9446,146.9446,144.6749,145.8625,81410.0
2022-07-20 10:00:00,152.31,153.42,152.29,153.26,73696.0,145.8625,146.9255,145.8433,146.7722,73696.0
2022-07-20 10:30:00,153.29,153.72,153.1,153.49,69531.0,146.801,147.2128,146.619,146.9925,69531.0
2022-07-20 11:00:00,153.5,153.6,153.18,153.42,66988.0,147.0021,147.0978,146.6956,146.9255,66988.0
2022-07-20 11:30:00,153.46,154.12,153.41,154.01,77372.0,146.9638,147.5958,146.9159,147.4905,77372.0
2022-07-20 12:00:00,153.97,154.24,153.91,153.93,22167.0,147.4522,147.7108,147.3947,147.4139,22167.0
2022-07-20 12:30:00,153.97,154.14,153.43,153.74,30811.0,147.4522,147.615,146.935,147.2319,30811.0
2022-07-20 13:00:00,153.66,153.73,153.04,153.68,41827.0,147.1553,147.2223,146.5616,147.1745,41827.0
2022-07-20 13:30:00,153.7,154.04,153.13,153.2,56567.0,147.1936,147.5192,146.6477,146.7148,56567.0
2022-07-20 14:00:00,153.2,153.69,153.2,153.69,126748.0,146.7148,147.184,146.7148,147.184,126748.0
2022-07-20 14:30:00,153.7,154.11,153.55,153.75,46429.0,147.1936,147.5863,147.05,147.2415,46429.0
2022-07-20 15:00:00,153.75,154.18,153.68,154.0,49125.0,147.2415,147.6533,147.1745,147.4809,49125.0
2022-07-20 15:30:00,153.99,153.99,153.29,153.47,182982.0,147.4713,147.4713,146.801,146.9733,182982.0
2022-07-21 09:30:00,155.26,160.28,154.02,158.97,204332.0,148.6876,153.4951,147.5001,152.2405,204332.0
2022-07-21 10:00:00,159.04,159.37,157.94,158.53,122563.0,152.3076,152.6236,151.2541,151.8191,122563.0
2022-07-21 10:30:00,158.56,158.81,157.69,158.23,203528.0,151.8479,152.0873,151.0147,151.5318,203528.0
2022-07-21 11:00:00,158.25,158.74,158.0,158.52,122241.0,151.551,152.0203,151.3116,151.8096,122241.0
2022-07-21 11:30:00,158.43,158.89,158.42,158.51,97692.0,151.7234,152.1639,151.7138,151.8,97692.0
2022-07-21 12:00:00,158.5,158.6,158.24,158.52,91500.0,151.7904,151.8862,151.5414,151.8096,91500.0
2022-07-21 12:30:00,158.5,158.65,158.37,158.55,143605.0,151.7904,151.9341,151.6659,151.8383,143605.0
2022-07-21 13:00:00,158.56,158.59,158.16,158.41,105439.0,151.8479,151.8766,151.4648,151.7042,105439.0
2022-07-21 13:30:00,158.41,159.04,158.21,158.58,80984.0,151.7042,152.3076,151.5127,151.867,80984.0
2022-07-21 14:00:00,158.59,159.01,158.48,158.68,60108.0,151.8766,152.2788,151.7713,151.9628,60108.0
2022-07-21 14:30:00,158.68,158.68,158.3,158.54,49679.0,151.9628,151.9628,151.5989,151.8287,49679.0
2022-07-21 15:00:00,158.55,158.61,158.24,158.34,70091.0,151.8383,151.8958,151.5414,151.6372,70091.0
2022-07-21 15:30:00,158.33,158.36,157.92,158.12,546835.0,151.6276,151.6563,151.235,151.4265,546835.0
2022-07-22 09:30:00,157.81,159.0,157.59,157.65,175869.0,151.1296,152.2693,150.9189,150.9764,175869.0
2022-07-22 10:00:00,157.56,157.7,156.8,157.56,131122.0,150.8902,151.0243,150.1624,150.8902,131122.0
2022-07-22 10:30:00,157.7,158.44,157.57,158.15,312014.0,151.0243,151.733,150.8998,151.4552,312014.0
2022-07-22 11:00:00,158.17,158.21,156.95,157.07,108522.0,151.4744,151.5127,150.306,150.421,108522.0
2022-07-22 11:30:00,157.06,157.08,156.65,157.04,42431.0,150.4114,150.4305,150.0187,150.3922,42431.0
2022-07-22 12:00:00,157.07,157.12,156.43,156.61,86438.0,150.421,150.4688,149.808,149.9804,86438.0
2022-07-22 12:30:00,156.61,156.83,156.29,156.4,41908.0,149.9804,150.1911,149.674,149.7793,41908.0
2022-07-22 13:00:00,156.36,156.49,156.05,156.08,73177.0,149.741,149.8655,149.4441,149.4729,73177.0
2022-07-22 13:30:00,156.0,156.01,155.45,155.52,56096.0,149.3962,149.4058,148.8695,148.9366,56096.0
2022-07-22 14:00:00,155.52,155.52,154.89,155.27,39876.0,148.9366,148.9366,148.3332,148.6972,39876.0
2022-07-22 14:30:00,155.24,155.36,155.05,155.28,65779.0,148.6684,148.7833,148.4865,148.7067,65779.0
2022-07-22 15:00:00,155.26,156.0,155.19,155.96,79579.0,148.6876,149.3962,148.6205,149.3579,79579.0
2022-07-22 15:30:00,155.95,156.88,155.71,156.82,273451.0,149.3484,150.239,149.1185,150.1815,273451.0
2022-07-25 09:30:00,157.07,157.75,156.15,157.64,85394.0,150.421,151.0722,149.5399,150.9668,85394.0
2022-07-25 10:00:00,157.67,158.6,157.67,158.0,180883.0,150.9956,151.8862,150.9956,151.3116,180883.0
2022-07-25 10:30:00,157.99,157.99,157.5,157.53,49060.0,151.302,151.302,150.8328,150.8615,49060.0
2022-07-25 11:00:00,157.51,157.63,157.13,157.31,105038.0,150.8423,150.9572,150.4784,150.6508,105038.0
2022-07-25 11:30:00,157.3,157.49,157.11,157.26,63145.0,150.6412,150.8232,150.4593,150.6029,63145.0
2022-07-25 12:00:00,157.25,157.36,156.57,156.9,140174.0,150.5933,150.6987,149.9421,150.2582,140174.0
2022-07-25 12:30:00,156.9,157.11,156.8,156.89,34189.0,150.2582,150.4593,150.1624,150.2486,34189.0
2022-07-25 13:00:00,156.94,157.14,156.81,156.87,66952.0,150.2965,150.488,150.172,150.2294,66952.0
2022-07-25 13:30:00,156.85,156.86,156.45,156.52,63105.0,150.2103,150.2198,149.8272,149.8942,63105.0
2022-07-25 14:00:00,156.53,156.54,156.23,156.31,38773.0,149.9038,149.9134,149.6165,149.6931,38773.0
2022-07-25 14:30:00,156.28,156.42,156.12,156.12,43063.0,149.6644,149.7985,149.5112,149.5112,43063.0
2022-07-25 15:00:00,156.14,156.33,155.58,155.74,75312.0,149.5303,149.7123,148.994,149.1473,75312.0
2022-07-25 15:30:00,155.72,156.94,155.66,156.81,168521.0,149.1281,150.2965,149.0706,150.172,168521.0
2022-07-26 09:30:00,156.92,158.13,156.27,156.6,151779.0,150.2773,151.4361,149.6548,149.9708,151779.0
2022-07-26 10:00:00,156.62,156.66,156.06,156.21,103070.0,149.99,150.0283,149.4537,149.5974,103070.0
2022-07-26 10:30:00,156.22,156.42,155.45,155.65,57607.0,149.6069,149.7985,148.8695,149.0611,57607.0
2022-07-26 11:00:00,155.67,155.96,155.38,155.52,90541.0,149.0802,149.3579,148.8025,148.9366,90541.0
2022-07-26 11:30:00,155.43,155.48,155.02,155.15,45789.0,148.8504,148.8983,148.4577,148.5822,45789.0
2022-07-26 12:00:00,155.16,155.7,154.99,155.61,43187.0,148.5918,149.1089,148.429,149.0228,43187.0
2022-07-26 12:30:00,155.63,155.98,155.49,155.97,37161.0,149.0419,149.3771,148.9078,149.3675,37161.0
2022-07-26 13:00:00,155.94,156.36,155.85,156.25,44452.0,149.3388,149.741,149.2526,149.6357,44452.0
2022-07-26 13:30:00,156.23,156.28,155.88,155.94,34755.0,149.6165,149.6644,149.2813,149.3388,34755.0
2022-07-26 14:00:00,155.95,156.21,155.77,155.88,61727.0,149.3484,149.5974,149.176,149.2813,61727.0
2022-07-26 14:30:00,155.86,155.94,155.61,155.85,52592.0,149.2622,149.3388,149.0228,149.2526,52592.0
2022-07-26 15:00:00,155.84,156.04,155.55,155.79,72998.0,149.243,149.4346,148.9653,149.1951,72998.0
2022-07-26 15:30:00,155.76,156.0,155.55,155.78,202019.0,149.1664,149.3962,148.9653,149.1856,202019.0
2022-07-27 09:30:00,155.61,156.21,155.24,155.3,70320.0,149.5788,150.1556,149.2232,149.2809,70320.0
2022-07-27 10:00:00,155.3,156.41,155.17,156.37,64464.0,149.2809,150.3478,149.1559,150.3094,64464.0
2022-07-27 10:30:00,156.38,156.38,155.32,155.55,59004.0,150.319,150.319,149.3001,149.5212,59004.0
2022-07-27 11:00:00,155.56,155.86,155.26,155.78,55121.0,149.5308,149.8192,149.2424,149.7423,55121.0
2022-07-27 11:30:00,155.85,156.09,155.84,156.0,78571.0,149.8095,150.0402,149.7999,149.9537,78571.0
2022-07-27 12:00:00,156.0,156.54,156.0,156.39,45230.0,149.9537,150.4728,149.9537,150.3286,45230.0
2022-07-27 12:30:00,156.37,156.42,156.07,156.07,31907.0,150.3094,150.3575,150.021,150.021,31907.0
2022-07-27 13:00:00,156.06,156.72,155.84,156.72,114221.0,150.0114,150.6458,149.7999,150.6458,114221.0
2022-07-27 13:30:00,156.75,157.67,156.62,157.28,103377.0,150.6747,151.559,150.5497,151.1841,103377.0
2022-07-27 14:00:00,157.25,157.89,156.68,156.94,77107.0,151.1553,151.7705,150.6074,150.8573,77107.0
2022-07-27 14:30:00,156.83,157.73,156.67,157.45,193138.0,150.7516,151.6167,150.5978,151.3475,193138.0
2022-07-27 15:00:00,157.49,158.54,157.34,158.54,205373.0,151.386,152.3953,151.2418,152.3953,205373.0
2022-07-27 15:30:00,158.59,158.7,158.0,158.01,177270.0,152.4433,152.5491,151.8762,151.8858,177270.0
2022-07-28 09:30:00,158.35,159.15,158.26,159.04,116998.0,152.2127,152.9816,152.1261,152.8759,116998.0
2022-07-28 10:00:00,159.07,159.2,157.85,157.98,81898.0,152.9047,153.0297,151.732,151.857,81898.0
2022-07-28 10:30:00,157.98,159.17,157.98,159.16,42181.0,151.857,153.0009,151.857,152.9913,42181.0
2022-07-28 11:00:00,159.18,159.98,159.07,159.98,59927.0,153.0105,153.7795,152.9047,153.7795,59927.0
2022-07-28 11:30:00,159.99,160.63,159.61,160.2,54631.0,153.7891,154.4043,153.4238,153.9909,54631.0
2022-07-28 12:00:00,160.25,161.13,160.21,161.05,75087.0,154.039,154.8849,154.0006,154.808,75087.0
2022-07-28 12:30:00,161.0,161.86,160.88,161.72,81431.0,154.7599,155.5866,154.6446,155.452,81431.0
2022-07-28 13:00:00,161.74,161.77,161.41,161.69,177002.0,155.4713,155.5001,155.1541,155.4232,177002.0
2022-07-28 13:30:00,161.69,161.91,161.45,161.59,85986.0,155.4232,155.6347,155.1925,155.3271,85986.0
2022-07-28 14:00:00,161.56,162.26,161.43,162.12,85754.0,155.2982,155.9711,155.1733,155.8365,85754.0
2022-07-28 14:30:00,162.08,162.17,161.47,161.53,52146.0,155.7981,155.8846,155.2117,155.2694,52146.0
2022-07-28 15:00:00,161.54,161.66,161.24,161.63,52165.0,155.279,155.3944,154.9906,155.3655,52165.0
2022-07-28 15:30:00,161.63,161.98,161.47,161.73,214530.0,155.3655,155.702,155.2117,155.4616,214530.0
2022-07-29 09:30:00,162.67,164.99,162.35,164.88,208242.0,156.3652,158.5953,156.0576,158.4896,208242.0
2022-07-29 10:00:00,164.89,165.63,164.48,164.79,180698.0,158.4992,159.2105,158.1051,158.403,180698.0
2022-07-29 10:30:00,164.82,165.02,164.2,164.26,61360.0,158.4319,158.6241,157.8359,157.8936,61360.0
2022-07-29 11:00:00,164.23,164.34,163.73,163.85,88189.0,157.8648,157.9705,157.3841,157.4995,88189.0
2022-07-29 11:30:00,163.9,164.18,163.77,163.9,54403.0,157.5475,157.8167,157.4226,157.5475,54403.0
2022-07-29 12:00:00,163.85,164.06,163.74,163.85,68382.0,157.4995,157.7013,157.3937,157.4995,68382.0
2022-07-29 12:30:00,163.84,164.13,163.77,163.97,48971.0,157.4899,157.7686,157.4226,157.6148,48971.0
2022-07-29 13:00:00,163.97,163.97,163.66,163.68,38224.0,157.6148,157.6148,157.3168,157.3361,38224.0
2022-07-29 13:30:00,163.68,163.99,163.57,163.85,43960.0,157.3361,157.6341,157.2303,157.4995,43960.0
2022-07-29 14:00:00,163.95,164.09,163.83,163.97,67079.0,157.5956,157.7302,157.4803,157.6148,67079.0
2022-07-29 14:30:00,163.97,164.04,163.8,164.02,43166.0,157.6148,157.6821,157.4514,157.6629,43166.0
2022-07-29 15:00:00,164.04,164.22,163.96,164.22,109750.0,157.6821,157.8551,157.6052,157.8551,109750.0
2022-07-29 15:30:00,164.24,164.6,163.85,163.89,344571.0,157.8744,158.2204,157.4995,157.5379,344571.0
2022-08-01 09:30:00,162.11,163.4,161.39,163.0,105948.0,155.8269,157.0669,155.1348,156.6824,105948.0
2022-08-01 10:00:00,162.95,163.57,162.56,162.58,62355.0,156.6344,157.2303,156.2595,156.2787,62355.0
2022-08-01 10:30:00,162.62,163.74,162.41,163.7,52440.0,156.3172,157.3937,156.1153,157.3553,52440.0
2022-08-01 11:00:00,163.75,163.95,163.35,163.87,47882.0,157.4034,157.5956,157.0189,157.5187,47882.0
2022-08-01 11:30:00,163.81,163.81,163.38,163.44,55649.0,157.461,157.461,157.0477,157.1054,55649.0
2022-08-01 12:00:00,163.46,163.48,162.7,162.94,38547.0,157.1246,157.1438,156.3941,156.6248,38547.0
2022-08-01 12:30:00,162.94,163.24,162.85,163.19,56885.0,156.6248,156.9131,156.5382,156.8651,56885.0
2022-08-01 13:00:00,163.22,163.22,162.58,162.58,39130.0,156.8939,156.8939,156.2787,156.2787,39130.0
2022-08-01 13:30:00,162.57,162.57,162.12,162.36,44116.0,156.2691,156.2691,155.8365,156.0672,44116.0
2022-08-01 14:00:00,162.33,162.33,161.76,161.83,33278.0,156.0384,156.0384,155.4905,155.5578,33278.0
2022-08-01 14:30:00,161.8,162.42,161.78,162.35,44046.0,155.5289,156.1249,155.5097,156.0576,44046.0
2022-08-01 15:00:00,162.35,162.52,161.84,161.99,90655.0,156.0576,156.221,155.5674,155.7116,90655.0
2022-08-01 15:30:00,161.97,162.53,161.78,161.96,186842.0,155.6923,156.2306,155.5097,155.6827,186842.0
2022-08-02 09:30:00,161.72,161.74,160.82,161.27,37869.0,155.452,155.4713,154.5869,155.0195,37869.0
2022-08-02 10:00:00,161.26,162.63,161.02,162.61,54583.0,155.0099,156.3268,154.7792,156.3075,54583.0
2022-08-02 10:30:00,162.64,163.17,162.52,162.77,39853.0,156.3364,156.8458,156.221,156.4613,39853.0
2022-08-02 11:00:00,162.83,162.98,162.48,162.96,29836.0,156.519,156.6632,156.1826,156.644,29836.0
2022-08-02 11:30:00,162.99,163.14,162.76,162.97,37945.0,156.6728,156.817,156.4517,156.6536,37945.0
2022-08-02 12:00:00,163.01,163.46,162.98,163.43,35983.0,156.692,157.1246,156.6632,157.0958,35983.0
2022-08-02 12:30:00,163.45,163.78,163.32,163.57,48216.0,157.115,157.4322,156.99,157.2303,48216.0
2022-08-02 13:00:00,163.53,163.55,162.95,163.04,26201.0,157.1919,157.2111,156.6344,156.7209,26201.0
2022-08-02 13:30:00,162.99,163.07,162.64,162.96,49947.0,156.6728,156.7497,156.3364,156.644,49947.0
2022-08-02 14:00:00,162.96,163.48,162.91,163.3,52676.0,156.644,157.1438,156.5959,156.9708,52676.0
2022-08-02 14:30:00,163.31,163.53,162.69,162.82,39299.0,156.9804,157.1919,156.3844,156.5094,39299.0
2022-08-02 15:00:00,162.86,162.86,162.24,162.57,55390.0,156.5479,156.5479,155.9519,156.2691,55390.0
2022-08-02 15:30:00,162.54,162.68,161.72,161.87,212959.0,156.2403,156.3748,155.452,155.5962,212959.0
2022-08-03 09:30:00,162.31,162.56,161.68,162.37,83711.0,156.0192,156.2595,155.4136,156.0768,83711.0
2022-08-03 10:00:00,162.3,162.9,162.05,162.46,49073.0,156.0096,156.5863,155.7692,156.1634,49073.0
2022-08-03 10:30:00,162.55,162.75,162.36,162.52,46942.0,156.2499,156.4421,156.0672,156.221,46942.0
2022-08-03 11:00:00,162.52,163.17,162.48,163.09,50848.0,156.221,156.8458,156.1826,156.7689,50848.0
2022-08-03 11:30:00,163.08,164.2,163.06,164.14,93586.0,156.7593,157.8359,156.7401,157.7782,93586.0
2022-08-03 12:00:00,164.13,164.29,163.62,163.74,44414.0,157.7686,157.9224,157.2784,157.3937,44414.0
2022-08-03 12:30:00,163.71,164.14,163.7,163.93,69272.0,157.3649,157.7782,157.3553,157.5764,69272.0
2022-08-03 13:00:00,163.95,164.58,163.95,164.47,33047.0,157.5956,158.2012,157.5956,158.0955,33047.0
2022-08-03 13:30:00,164.5,164.56,164.26,164.48,31051.0,158.1243,158.182,157.8936,158.1051,31051.0
2022-08-03 14:00:00,164.48,164.94,164.35,164.91,25742.0,158.1051,158.5472,157.9801,158.5184,25742.0
2022-08-03 14:30:00,164.91,164.97,164.68,164.93,46940.0,158.5184,158.5761,158.2973,158.5376,46940.0
2022-08-03 15:00:00,164.92,165.28,164.92,165.18,38638.0,158.528,158.8741,158.528,158.7779,38638.0
2022-08-03 15:30:00,165.17,165.72,165.07,165.38,249482.0,158.7683,159.297,158.6722,158.9702,249482.0
2022-08-04 09:30:00,165.41,165.68,164.75,165.62,67795.0,158.999,159.2586,158.3646,159.2009,67795.0
2022-08-04 10:00:00,165.53,166.12,165.41,165.46,67022.0,159.1144,159.6815,158.999,159.0471,67022.0
2022-08-04 10:30:00,165.48,166.07,165.14,165.89,52602.0,159.0663,159.6334,158.7395,159.4604,52602.0
2022-08-04 11:00:00,165.95,166.21,165.62,165.63,48887.0,159.5181,159.768,159.2009,159.2105,48887.0
2022-08-04 11:30:00,165.62,165.84,165.33,165.74,45220.0,159.2009,159.4124,158.9221,159.3162,45220.0
2022-08-04 12:00:00,165.77,165.8,165.37,165.79,52168.0,159.3451,159.3739,158.9606,159.3643,52168.0
2022-08-04 12:30:00,165.76,165.76,165.15,165.2,31301.0,159.3355,159.3355,158.7491,158.7972,31301.0
2022-08-04 13:00:00,165.21,165.75,164.98,165.69,83513.0,158.8068,159.3258,158.5857,159.2682,83513.0
2022-08-04 13:30:00,165.66,165.83,165.5,165.6,82131.0,159.2393,159.4027,159.0855,159.1817,82131.0
2022-08-04 14:00:00,165.58,165.64,165.36,165.41,77286.0,159.1624,159.2201,158.951,158.999,77286.0
2022-08-04 14:30:00,165.4,165.51,165.09,165.21,42874.0,158.9894,159.0951,158.6914,158.8068,42874.0
2022-08-04 15:00:00,165.18,165.69,165.18,165.67,56171.0,158.7779,159.2682,158.7779,159.2489,56171.0
2022-08-04 15:30:00,165.68,165.7,165.21,165.3,184163.0,159.2586,159.2778,158.8068,158.8933,184163.0
2022-08-05 09:30:00,164.34,165.65,164.27,165.3,75348.0,157.9705,159.2297,157.9032,158.8933,75348.0
2022-08-05 10:00:00,165.19,165.66,164.98,165.0,132279.0,158.7875,159.2393,158.5857,158.6049,132279.0
2022-08-05 10:30:00,165.02,165.02,164.22,164.64,48677.0,158.6241,158.6241,157.8551,158.2589,48677.0
2022-08-05 11:00:00,164.66,164.66,163.95,164.4,52048.0,158.2781,158.2781,157.5956,158.0282,52048.0
2022-08-05 11:30:00,164.35,165.03,164.28,164.32,47721.0,157.9801,158.6337,157.9128,157.9513,47721.0
2022-08-05 12:00:00,164.34,164.91,164.24,164.82,39588.0,157.9705,158.5184,157.8744,158.4319,39588.0
2022-08-05 12:30:00,164.79,165.0,164.53,164.88,25962.0,158.403,158.6049,158.1531,158.4896,25962.0
2022-08-05 13:00:00,164.86,165.13,164.79,164.84,34207.0,158.4703,158.7299,158.403,158.4511,34207.0
2022-08-05 13:30:00,164.84,165.09,164.69,164.72,38868.0,158.4511,158.6914,158.3069,158.3358,38868.0
2022-08-05 14:00:00,164.71,164.91,164.49,164.58,42589.0,158.3261,158.5184,158.1147,158.2012,42589.0
2022-08-05 14:30:00,164.52,164.93,164.52,164.9,36449.0,158.1435,158.5376,158.1435,158.5088,36449.0
2022-08-05 15:00:00,164.92,165.06,164.82,164.99,51011.0,158.528,158.6626,158.4319,158.5953,51011.0
2022-08-05 15:30:00,164.99,165.68,164.93,165.6,115843.0,158.5953,159.2586,158.5376,159.1817,115843.0
2022-08-08 09:30:00,166.47,167.06,166.15,166.75,50323.0,160.0179,160.5851,159.7103,160.2871,50323.0
2022-08-08 10:00:00,166.8,167.09,166.73,167.05,48924.0,160.3351,160.6139,160.2679,160.5755,48924.0
2022-08-08 10:30:00,167.01,167.5,166.95,167.35,33276.0,160.537,161.008,160.4793,160.8638,33276.0
2022-08-08 11:00:00,167.34,167.54,166.75,166.97,33496.0,160.8542,161.0465,160.2871,160.4986,33496.0
2022-08-08 11:30:00,166.96,167.07,166.26,166.72,46674.0,160.4889,160.5947,159.8161,160.2582,46674.0
2022-08-08 12:00:00,166.73,166.79,165.99,166.25,46365.0,160.2679,160.3255,159.5565,159.8065,46365.0
2022-08-08 12:30:00,166.25,166.62,166.18,166.53,39625.0,159.8065,160.1621,159.7392,160.0756,39625.0
2022-08-08 13:00:00,166.51,166.94,166.44,166.69,38517.0,160.0564,160.4697,159.9891,160.2294,38517.0
2022-08-08 13:30:00,166.75,167.22,166.69,167.02,45146.0,160.2871,160.7389,160.2294,160.5466,45146.0
2022-08-08 14:00:00,167.02,167.03,166.54,166.63,47759.0,160.5466,160.5562,160.0852,160.1717,47759.0
2022-08-08 14:30:00,166.66,166.96,166.52,166.72,33475.0,160.2006,160.4889,160.066,160.2582,33475.0
2022-08-08 15:00:00,166.71,167.07,166.7,166.94,56219.0,160.2486,160.5947,160.239,160.4697,56219.0
2022-08-08 15:30:00,166.88,167.31,166.76,166.97,167244.0,160.412,160.8254,160.2967,160.4986,167244.0
2022-08-09 09:30:00,167.52,167.8,167.07,167.47,100339.0,161.0272,161.2964,160.5947,160.9792,100339.0
2022-08-09 10:00:00,167.45,168.22,167.32,168.22,76871.0,160.96,161.7001,160.835,161.7001,76871.0
2022-08-09 10:30:00,168.21,168.48,167.77,167.87,36180.0,161.6905,161.95,161.2675,161.3637,36180.0
2022-08-09 11:00:00,167.81,168.13,167.57,167.94,49397.0,161.306,161.6136,161.0753,161.431,49397.0
2022-08-09 11:30:00,167.89,168.02,167.73,167.79,45935.0,161.3829,161.5079,161.2291,161.2868,45935.0
2022-08-09 12:00:00,167.8,168.12,167.6,167.62,48734.0,161.2964,161.604,161.1041,161.1234,48734.0
2022-08-09 12:30:00,167.59,167.68,167.4,167.59,22463.0,161.0945,161.181,160.9119,161.0945,22463.0
2022-08-09 13:00:00,167.61,167.79,167.35,167.4,30564.0,161.1138,161.2868,160.8638,160.9119,30564.0
2022-08-09 13:30:00,167.4,167.41,167.01,167.15,28163.0,160.9119,160.9215,160.537,160.6716,28163.0
2022-08-09 14:00:00,167.14,167.23,166.56,166.65,32592.0,160.662,160.7485,160.1044,160.191,32592.0
2022-08-09 14:30:00,166.62,167.12,166.5,166.91,64499.0,160.1621,160.6427,160.0468,160.4409,64499.0
2022-08-09 15:00:00,166.9,167.36,166.88,167.28,124593.0,160.4313,160.8734,160.412,160.7965,124593.0
2022-08-09 15:30:00,167.25,167.36,166.67,167.07,245871.0,160.7677,160.8734,160.2102,160.5947,245871.0
2022-08-10 09:30:00,169.37,169.38,168.05,169.21,113495.0,162.8055,162.8151,161.5367,162.6517,113495.0
2022-08-10 10:00:00,169.22,169.43,168.51,169.08,53739.0,162.6614,162.8632,161.9789,162.5268,53739.0
2022-08-10 10:30:00,169.11,169.5,168.99,169.38,41410.0,162.5556,162.9305,162.4403,162.8151,41410.0
2022-08-10 11:00:00,169.38,169.8,169.28,169.29,46396.0,162.8151,163.2189,162.719,162.7286,46396.0
2022-08-10 11:30:00,169.3,169.53,169.28,169.33,29461.0,162.7382,162.9593,162.719,162.7671,29461.0
2022-08-10 12:00:00,169.34,169.38,168.74,168.96,48872.0,162.7767,162.8151,162.2,162.4114,48872.0
2022-08-10 12:30:00,168.96,169.12,168.84,169.03,24004.0,162.4114,162.5652,162.2961,162.4787,24004.0
2022-08-10 13:00:00,169.0,169.05,168.69,168.69,24680.0,162.4499,162.4979,162.1519,162.1519,24680.0
2022-08-10 13:30:00,168.67,168.93,168.59,168.77,28226.0,162.1327,162.3826,162.0558,162.2288,28226.0
2022-08-10 14:00:00,168.76,168.83,168.57,168.73,36555.0,162.2192,162.2865,162.0365,162.1903,36555.0
2022-08-10 14:30:00,168.74,168.91,168.63,168.63,27423.0,162.2,162.3634,162.0942,162.0942,27423.0
2022-08-10 15:00:00,168.62,169.04,168.59,169.02,57602.0,162.0846,162.4883,162.0558,162.4691,57602.0
2022-08-10 15:30:00,169.02,169.93,168.93,169.66,225885.0,162.4691,163.3438,162.3826,163.0843,225885.0
2022-08-11 09:30:00,170.35,171.07,170.01,171.01,62996.0,163.7476,164.4396,163.4207,164.382,62996.0
2022-08-11 10:00:00,171.02,171.62,170.76,171.49,52283.0,164.3916,164.9683,164.1417,164.8434,52283.0
2022-08-11 10:30:00,171.5,171.58,170.96,171.27,31369.0,164.853,164.9299,164.3339,164.6319,31369.0
2022-08-11 11:00:00,171.31,171.31,170.6,170.64,40660.0,164.6703,164.6703,163.9879,164.0263,40660.0
2022-08-11 11:30:00,170.63,170.71,170.36,170.56,35257.0,164.0167,164.0936,163.7572,163.9494,35257.0
2022-08-11 12:00:00,170.59,171.0,170.29,171.0,60771.0,163.9783,164.3724,163.6899,164.3724,60771.0
2022-08-11 12:30:00,170.99,171.67,170.97,171.42,65928.0,164.3627,165.0164,164.3435,164.7761,65928.0
2022-08-11 13:00:00,171.43,171.65,171.2,171.41,47842.0,164.7857,164.9972,164.5646,164.7665,47842.0
2022-08-11 13:30:00,171.41,171.44,171.0,171.08,33694.0,164.7665,164.7953,164.3724,164.4493,33694.0
2022-08-11 14:00:00,171.08,171.08,170.36,170.46,25242.0,164.4493,164.4493,163.7572,163.8533,25242.0
2022-08-11 14:30:00,170.48,170.55,170.05,170.21,45924.0,163.8725,163.9398,163.4592,163.613,45924.0
2022-08-11 15:00:00,170.19,170.23,169.83,170.09,52948.0,163.5938,163.6322,163.2477,163.4976,52948.0
2022-08-11 15:30:00,170.09,170.49,169.91,170.24,204010.0,163.4976,163.8821,163.3246,163.6418,204010.0
2022-08-12 09:30:00,171.03,171.55,170.5,171.54,39343.0,164.4012,164.901,163.8917,164.8914,39343.0
2022-08-12 10:00:00,171.58,171.62,170.99,171.58,45262.0,164.9299,164.9683,164.3627,164.9299,45262.0
2022-08-12 10:30:00,171.59,171.59,171.18,171.37,98691.0,164.9395,164.9395,164.5454,164.728,98691.0
2022-08-12 11:00:00,171.42,171.7,171.42,171.55,44767.0,164.7761,165.0452,164.7761,164.901,44767.0
2022-08-12 11:30:00,171.49,171.57,171.31,171.4,22297.0,164.8434,164.9203,164.6703,164.7569,22297.0
2022-08-12 12:00:00,171.39,171.72,171.39,171.62,22020.0,164.7472,165.0645,164.7472,164.9683,22020.0
2022-08-12 12:30:00,171.61,171.76,171.61,171.69,21630.0,164.9587,165.1029,164.9587,165.0356,21630.0
2022-08-12 13:00:00,171.67,171.8,171.57,171.75,23064.0,165.0164,165.1414,164.9203,165.0933,23064.0
2022-08-12 13:30:00,171.76,172.06,171.71,172.06,28024.0,165.1029,165.3913,165.0548,165.3913,28024.0
2022-08-12 14:00:00,172.11,172.38,172.05,172.34,34971.0,165.4393,165.6989,165.3817,165.6604,34971.0
2022-08-12 14:30:00,172.38,172.72,172.38,172.56,20705.0,165.6989,166.0257,165.6989,165.8719,20705.0
2022-08-12 15:00:00,172.55,173.1,172.52,172.78,111534.0,165.8623,166.391,165.8334,166.0834,111534.0
2022-08-12 15:30:00,172.77,172.8,172.34,172.7,262877.0,166.0738,166.1026,165.6604,166.0065,262877.0
2022-08-15 09:30:00,172.0,172.07,170.86,171.69,168717.0,165.3336,165.4009,164.2378,165.0356,168717.0
2022-08-15 10:00:00,171.69,172.1,171.61,171.92,50641.0,165.0356,165.4297,164.9587,165.2567,50641.0
2022-08-15 10:30:00,171.96,172.13,171.68,171.75,41005.0,165.2952,165.4586,165.026,165.0933,41005.0
2022-08-15 11:00:00,171.75,171.94,171.67,171.88,31340.0,165.0933,165.2759,165.0164,165.2183,31340.0
2022-08-15 11:30:00,171.93,172.48,171.91,172.28,79923.0,165.2663,165.795,165.2471,165.6028,79923.0
2022-08-15 12:00:00,172.27,172.68,172.19,172.67,76039.0,165.5931,165.9872,165.5162,165.9776,76039.0
2022-08-15 12:30:00,172.69,173.01,172.54,172.67,48148.0,165.9969,166.3045,165.8527,165.9776,48148.0
2022-08-15 13:00:00,172.7,172.72,172.5,172.54,40472.0,166.0065,166.0257,165.8142,165.8527,40472.0
2022-08-15 13:30:00,172.58,172.63,172.29,172.56,33106.0,165.8911,165.9392,165.6124,165.8719,33106.0
2022-08-15 14:00:00,172.49,172.94,172.49,172.94,95896.0,165.8046,166.2372,165.8046,166.2372,95896.0
2022-08-15 14:30:00,172.94,173.35,172.91,173.23,54069.0,166.2372,166.6313,166.2083,166.5159,54069.0
2022-08-15 15:00:00,173.25,173.42,173.0,173.09,83636.0,166.5352,166.6986,166.2948,166.3814,83636.0
2022-08-15 15:30:00,173.09,173.39,172.97,173.15,222333.0,166.3814,166.6697,166.266,166.439,222333.0
2022-08-16 09:30:00,172.16,174.23,172.16,173.63,122507.0,165.4874,167.4772,165.4874,166.9004,122507.0
2022-08-16 10:00:00,173.63,173.99,173.47,173.5,77893.0,166.9004,167.2465,166.7466,166.7755,77893.0
2022-08-16 10:30:00,173.5,173.66,173.1,173.19,79516.0,166.7755,166.9293,166.391,166.4775,79516.0
2022-08-16 11:00:00,173.18,173.5,173.03,173.19,83698.0,166.4679,166.7755,166.3237,166.4775,83698.0
2022-08-16 11:30:00,173.14,173.37,173.05,173.31,37315.0,166.4294,166.6505,166.3429,166.5928,37315.0
2022-08-16 12:00:00,173.3,173.37,173.2,173.26,37156.0,166.5832,166.6505,166.4871,166.5448,37156.0
2022-08-16 12:30:00,173.25,173.38,173.02,173.28,52765.0,166.5352,166.6601,166.3141,166.564,52765.0
2022-08-16 13:00:00,173.35,173.61,173.21,173.37,46738.0,166.6313,166.8812,166.4967,166.6505,46738.0
2022-08-16 13:30:00,173.38,173.5,173.34,173.46,50728.0,166.6601,166.7755,166.6217,166.737,50728.0
2022-08-16 14:00:00,173.45,173.65,173.45,173.56,99763.0,166.7274,166.9197,166.7274,166.8331,99763.0
2022-08-16 14:30:00,173.57,173.59,172.71,173.1,87376.0,166.8428,166.862,166.0161,166.391,87376.0
2022-08-16 15:00:00,173.1,173.1,172.89,173.01,36862.0,166.391,166.391,166.1891,166.3045,36862.0
2022-08-16 15:30:00,172.98,173.53,172.91,172.94,221691.0,166.2756,166.8043,166.2083,166.2372,221691.0
2022-08-17 09:30:00,171.79,172.8,171.35,172.27,79727.0,165.1317,166.1026,164.7088,165.5931,79727.0
2022-08-17 10:00:00,172.39,172.44,171.97,172.17,44572.0,165.7085,165.7565,165.3048,165.497,44572.0
2022-08-17 10:30:00,172.2,172.41,171.84,172.0,34937.0,165.5259,165.7277,165.1798,165.3336,34937.0
2022-08-17 11:00:00,172.03,172.84,172.03,172.84,32931.0,165.3624,166.141,165.3624,166.141,32931.0
2022-08-17 11:30:00,172.87,172.92,172.32,172.36,23740.0,166.1699,166.2179,165.6412,165.6796,23740.0
2022-08-17 12:00:00,172.38,172.95,172.31,172.95,20747.0,165.6989,166.2468,165.6316,166.2468,20747.0
2022-08-17 12:30:00,172.95,173.17,172.86,172.93,45236.0,166.2468,166.4583,166.1603,166.2276,45236.0
2022-08-17 13:00:00,172.94,172.94,172.67,172.91,17385.0,166.2372,166.2372,165.9776,166.2083,17385.0
2022-08-17 13:30:00,172.94,173.02,172.65,172.68,38908.0,166.2372,166.3141,165.9584,165.9872,38908.0
2022-08-17 14:00:00,172.7,173.17,172.65,172.96,120042.0,166.0065,166.4583,165.9584,166.2564,120042.0
2022-08-17 14:30:00,173.0,173.29,172.84,172.84,44559.0,166.2948,166.5736,166.141,166.141,44559.0
2022-08-17 15:00:00,172.83,173.07,172.43,172.61,33837.0,166.1314,166.3621,165.7469,165.92,33837.0
2022-08-17 15:30:00,172.57,172.96,172.54,172.84,156894.0,165.8815,166.2564,165.8527,166.141,156894.0
2022-08-18 09:30:00,172.82,173.36,172.48,172.61,37329.0,166.1218,166.6409,165.795,165.92,37329.0
2022-08-18 10:00:00,172.46,172.72,172.46,172.51,26292.0,165.7758,166.0257,165.7758,165.8238,26292.0
2022-08-18 10:30:00,172.56,172.65,172.11,172.14,24340.0,165.8719,165.9584,165.4393,165.4682,24340.0
2022-08-18 11:00:00,172.17,172.53,171.97,172.53,17989.0,165.497,165.8431,165.3048,165.8431,17989.0
2022-08-18 11:30:00,172.54,172.8,172.48,172.61,16895.0,165.8527,166.1026,165.795,165.92,16895.0
2022-08-18 12:00:00,172.65,172.78,172.26,172.31,20918.0,165.9584,166.0834,165.5835,165.6316,20918.0
2022-08-18 12:30:00,172.32,172.5,172.29,172.43,14353.0,165.6412,165.8142,165.6124,165.7469,14353.0
2022-08-18 13:00:00,172.45,172.75,172.39,172.66,17016.0,165.7662,166.0545,165.7085,165.968,17016.0
2022-08-18 13:30:00,172.66,172.71,172.41,172.53,27345.0,165.968,166.0161,165.7277,165.8431,27345.0
2022-08-18 14:00:00,172.56,172.74,172.53,172.7,31947.0,165.8719,166.0449,165.8431,166.0065,31947.0
2022-08-18 14:30:00,172.67,172.85,172.55,172.75,45708.0,165.9776,166.1507,165.8623,166.0545,45708.0
2022-08-18 15:00:00,172.77,173.34,172.7,173.29,40767.0,166.0738,166.6217,166.0065,166.5736,40767.0
2022-08-18 15:30:00,173.27,173.36,172.76,173.16,119680.0,166.5544,166.6409,166.0641,166.4486,119680.0
2022-08-19 09:30:00,173.06,173.06,171.92,172.04,165048.0,166.3525,166.3525,165.2567,165.3721,165048.0
2022-08-19 10:00:00,172.04,172.1,171.66,171.96,64379.0,165.3721,165.4297,165.0068,165.2952,64379.0
2022-08-19 10:30:00,171.91,172.14,171.75,171.95,53316.0,165.2471,165.4682,165.0933,165.2855,53316.0
2022-08-19 11:00:00,171.92,172.01,171.4,171.8,51711.0,165.2567,165.3432,164.7569,165.1414,51711.0
2022-08-19 11:30:00,171.81,171.86,171.54,171.7,52749.0,165.151,165.199,164.8914,165.0452,52749.0
2022-08-19 12:00:00,171.68,171.82,171.55,171.74,49982.0,165.026,165.1606,164.901,165.0837,49982.0
2022-08-19 12:30:00,171.74,172.21,171.71,172.07,21912.0,165.0837,165.5355,165.0548,165.4009,21912.0
2022-08-19 13:00:00,171.98,172.2,171.94,172.06,34437.0,165.3144,165.5259,165.2759,165.3913,34437.0
2022-08-19 13:30:00,172.06,172.32,171.86,172.3,20284.0,165.3913,165.6412,165.199,165.622,20284.0
2022-08-19 14:00:00,172.26,172.27,171.98,172.05,35618.0,165.5835,165.5931,165.3144,165.3817,35618.0
2022-08-19 14:30:00,172.01,172.03,171.74,171.87,31250.0,165.3432,165.3624,165.0837,165.2086,31250.0
2022-08-19 15:00:00,171.85,172.0,171.53,171.88,58644.0,165.1894,165.3336,164.8818,165.2183,58644.0
2022-08-19 15:30:00,171.85,171.92,171.63,171.78,162749.0,165.1894,165.2567,164.9779,165.1221,162749.0
2022-08-22 09:30:00,170.35,171.24,169.89,170.85,46345.0,163.7476,164.6031,163.3054,164.2282,46345.0
2022-08-22 10:00:00,170.76,170.89,170.18,170.19,45606.0,164.1417,164.2666,163.5841,163.5938,45606.0
2022-08-22 10:30:00,170.17,170.38,169.75,169.82,44858.0,163.5745,163.7764,163.1708,163.2381,44858.0
2022-08-22 11:00:00,169.83,169.97,169.3,169.34,40443.0,163.2477,163.3823,162.7382,162.7767,40443.0
2022-08-22 11:30:00,169.39,169.76,169.35,169.62,22037.0,162.8248,163.1804,162.7863,163.0458,22037.0
2022-08-22 12:00:00,169.63,169.74,169.51,169.61,30531.0,163.0555,163.1612,162.9401,163.0362,30531.0
2022-08-22 12:30:00,169.6,169.64,169.23,169.38,24463.0,163.0266,163.0651,162.671,162.8151,24463.0
2022-08-22 13:00:00,169.38,169.39,168.89,168.92,31829.0,162.8151,162.8248,162.3441,162.373,31829.0
2022-08-22 13:30:00,168.9,168.94,168.52,168.54,29920.0,162.3538,162.3922,161.9885,162.0077,29920.0
2022-08-22 14:00:00,168.52,168.7,168.32,168.67,28593.0,161.9885,162.1615,161.7962,162.1327,28593.0
2022-08-22 14:30:00,168.61,168.68,168.22,168.34,21633.0,162.075,162.1423,161.7001,161.8155,21633.0
2022-08-22 15:00:00,168.4,168.63,168.33,168.41,39529.0,161.8731,162.0942,161.8058,161.8827,39529.0
2022-08-22 15:30:00,168.41,168.58,168.05,168.32,151513.0,161.8827,162.0462,161.5367,161.7962,151513.0
2022-08-23 09:30:00,167.71,168.06,167.4,167.81,55616.0,161.2099,161.5463,160.9119,161.306,55616.0
2022-08-23 10:00:00,167.74,168.44,167.63,168.16,22239.0,161.2387,161.9116,161.133,161.6424,22239.0
2022-08-23 10:30:00,168.11,168.33,167.43,167.47,70940.0,161.5944,161.8058,160.9407,160.9792,70940.0
2022-08-23 11:00:00,167.46,167.71,167.2,167.62,22910.0,160.9696,161.2099,160.7196,161.1234,22910.0
2022-08-23 11:30:00,167.66,167.89,167.61,167.78,27253.0,161.1618,161.3829,161.1138,161.2772,27253.0
2022-08-23 12:00:00,167.73,167.73,167.11,167.13,18601.0,161.2291,161.2291,160.6331,160.6524,18601.0
2022-08-23 12:30:00,167.17,167.58,167.11,167.48,18495.0,160.6908,161.0849,160.6331,160.9888,18495.0
2022-08-23 13:00:00,167.51,167.54,167.24,167.37,20597.0,161.0176,161.0465,160.7581,160.8831,20597.0
2022-08-23 13:30:00,167.4,167.57,167.01,167.09,26720.0,160.9119,161.0753,160.537,160.6139,26720.0
2022-08-23 14:00:00,167.06,167.21,166.78,167.21,23985.0,160.5851,160.7293,160.3159,160.7293,23985.0
2022-08-23 14:30:00,167.23,167.39,167.09,167.26,17398.0,160.7485,160.9023,160.6139,160.7773,17398.0
2022-08-23 15:00:00,167.28,167.47,167.23,167.38,25298.0,160.7965,160.9792,160.7485,160.8927,25298.0
2022-08-23 15:30:00,167.34,167.42,166.87,166.89,115404.0,160.8542,160.9311,160.4024,160.4217,115404.0
2022-08-24 09:30:00,167.04,167.21,166.59,166.83,50208.0,160.5658,160.7293,160.1333,160.364,50208.0
2022-08-24 10:00:00,166.84,167.46,166.83,167.38,45586.0,160.3736,160.9696,160.364,160.8927,45586.0
2022-08-24 10:30:00,167.49,167.63,167.19,167.45,24693.0,160.9984,161.133,160.71,160.96,24693.0
2022-08-24 11:00:00,167.49,168.08,167.49,168.0,22366.0,160.9984,161.5655,160.9984,161.4886,22366.0
2022-08-24 11:30:00,168.08,168.18,167.92,167.92,22327.0,161.5655,161.6617,161.4117,161.4117,22327.0
2022-08-24 12:00:00,167.94,167.97,167.58,167.58,15217.0,161.431,161.4598,161.0849,161.0849,15217.0
2022-08-24 12:30:00,167.54,167.6,167.19,167.36,28019.0,161.0465,161.1041,160.71,160.8734,28019.0
2022-08-24 13:00:00,167.36,167.46,167.28,167.33,30519.0,160.8734,160.9696,160.7965,160.8446,30519.0
2022-08-24 13:30:00,167.33,167.54,167.21,167.54,27023.0,160.8446,161.0465,160.7293,161.0465,27023.0
2022-08-24 14:00:00,167.55,167.86,167.5,167.82,22723.0,161.0561,161.3541,161.008,161.3156,22723.0
2022-08-24 14:30:00,167.83,168.0,167.7,167.99,21370.0,161.3252,161.4886,161.2003,161.479,21370.0
2022-08-24 15:00:00,168.0,168.39,167.93,168.18,29151.0,161.4886,161.8635,161.4213,161.6617,29151.0
2022-08-24 15:30:00,168.19,168.49,168.09,168.29,156286.0,161.6713,161.9596,161.5751,161.7674,156286.0
2022-08-25 09:30:00,168.96,168.96,167.97,168.74,46365.0,162.4114,162.4114,161.4598,162.2,46365.0
2022-08-25 10:00:00,168.72,169.2,168.53,169.2,34245.0,162.1807,162.6421,161.9981,162.6421,34245.0
2022-08-25 10:30:00,169.22,169.5,169.13,169.25,39866.0,162.6614,162.9305,162.5748,162.6902,39866.0
2022-08-25 11:00:00,169.22,169.23,168.78,168.93,53556.0,162.6614,162.671,162.2384,162.3826,53556.0
2022-08-25 11:30:00,168.91,169.06,168.77,168.89,17742.0,162.3634,162.5076,162.2288,162.3441,17742.0
2022-08-25 12:00:00,168.86,169.15,168.63,168.87,45514.0,162.3153,162.5941,162.0942,162.3249,45514.0
2022-08-25 12:30:00,168.87,168.9,168.45,168.66,22684.0,162.3249,162.3538,161.9212,162.1231,22684.0
2022-08-25 13:00:00,168.67,168.82,168.45,168.78,29937.0,162.1327,162.2769,161.9212,162.2384,29937.0
2022-08-25 13:30:00,168.77,169.05,168.71,169.05,28628.0,162.2288,162.4979,162.1711,162.4979,28628.0
2022-08-25 14:00:00,169.05,169.25,168.89,169.23,39936.0,162.4979,162.6902,162.3441,162.671,39936.0
2022-08-25 14:30:00,169.23,169.29,169.08,169.23,25222.0,162.671,162.7286,162.5268,162.671,25222.0
2022-08-25 15:00:00,169.28,169.74,169.25,169.72,42046.0,162.719,163.1612,162.6902,163.142,42046.0
2022-08-25 15:30:00,169.71,170.4,169.53,170.38,102706.0,163.1324,163.7956,162.9593,163.7764,102706.0
2022-08-26 09:30:00,170.9,170.9,169.76,170.27,37216.0,164.2762,164.2762,163.1804,163.6707,37216.0
2022-08-26 10:00:00,170.27,170.27,168.58,168.59,51041.0,163.6707,163.6707,162.0462,162.0558,51041.0
2022-08-26 10:30:00,168.48,168.48,167.88,168.41,33304.0,161.95,161.95,161.3733,161.8827,33304.0
2022-08-26 11:00:00,168.37,168.39,167.87,168.08,41947.0,161.8443,161.8635,161.3637,161.5655,41947.0
2022-08-26 11:30:00,168.09,168.4,168.02,168.12,19849.0,161.5751,161.8731,161.5079,161.604,19849.0
2022-08-26 12:00:00,168.11,168.11,167.36,167.53,20686.0,161.5944,161.5944,160.8734,161.0369,20686.0
2022-08-26 12:30:00,167.49,167.85,167.23,167.84,17425.0,160.9984,161.3444,160.7485,161.3348,17425.0
2022-08-26 13:00:00,167.79,168.04,167.64,167.95,16905.0,161.2868,161.5271,161.1426,161.4406,16905.0
2022-08-26 13:30:00,167.89,167.89,167.41,167.57,19359.0,161.3829,161.3829,160.9215,161.0753,19359.0
2022-08-26 14:00:00,167.61,167.66,167.07,167.18,24813.0,161.1138,161.1618,160.5947,160.7004,24813.0
2022-08-26 14:30:00,167.2,167.25,166.51,166.61,27916.0,160.7196,160.7677,160.0564,160.1525,27916.0
2022-08-26 15:00:00,166.59,166.73,166.36,166.63,33825.0,160.1333,160.2679,159.9122,160.1717,33825.0
2022-08-26 15:30:00,166.61,166.71,165.85,165.94,211708.0,160.1525,160.2486,159.422,159.5085,211708.0
2022-08-29 09:30:00,164.65,164.7,163.79,163.81,59871.0,158.2685,158.3165,157.4418,157.461,59871.0
2022-08-29 10:00:00,163.77,164.39,163.59,164.19,57213.0,157.4226,158.0186,157.2496,157.8263,57213.0
2022-08-29 10:30:00,164.11,164.34,163.43,163.51,29765.0,157.7494,157.9705,157.0958,157.1727,29765.0
2022-08-29 11:00:00,163.51,164.2,163.51,164.06,27224.0,157.1727,157.8359,157.1727,157.7013,27224.0
2022-08-29 11:30:00,164.04,164.55,164.03,164.54,26252.0,157.6821,158.1724,157.6725,158.1627,26252.0
2022-08-29 12:00:00,164.57,165.03,164.54,164.86,22200.0,158.1916,158.6337,158.1627,158.4703,22200.0
2022-08-29 12:30:00,164.91,165.57,164.77,165.23,19891.0,158.5184,159.1528,158.3838,158.826,19891.0
2022-08-29 13:00:00,165.25,165.38,164.95,165.15,14089.0,158.8452,158.9702,158.5568,158.7491,14089.0
2022-08-29 13:30:00,165.11,165.62,165.11,165.48,25865.0,158.7106,159.2009,158.7106,159.0663,25865.0
2022-08-29 14:00:00,165.47,165.47,165.06,165.14,13633.0,159.0567,159.0567,158.6626,158.7395,13633.0
2022-08-29 14:30:00,165.15,165.56,165.08,165.41,23778.0,158.7491,159.1432,158.6818,158.999,23778.0
2022-08-29 15:00:00,165.37,165.74,164.98,164.99,45979.0,158.9606,159.3162,158.5857,158.5953,45979.0
2022-08-29 15:30:00,164.97,165.15,164.31,164.36,133050.0,158.5761,158.7491,157.9417,157.9897,133050.0
2022-08-30 09:30:00,164.66,164.95,164.17,164.36,36499.0,158.2781,158.5568,157.8071,157.9897,36499.0
2022-08-30 10:00:00,164.29,164.45,163.37,163.69,40562.0,157.9224,158.0762,157.0381,157.3457,40562.0
2022-08-30 10:30:00,163.65,163.73,162.42,163.08,45715.0,157.3072,157.3841,156.1249,156.7593,45715.0
2022-08-30 11:00:00,163.05,163.46,162.91,163.13,27200.0,156.7305,157.1246,156.5959,156.8074,27200.0
2022-08-30 11:30:00,163.14,163.45,163.03,163.27,22642.0,156.817,157.115,156.7113,156.942,22642.0
2022-08-30 12:00:00,163.26,163.58,163.17,163.44,24501.0,156.9323,157.2399,156.8458,157.1054,24501.0
2022-08-30 12:30:00,163.42,163.42,162.98,163.26,20867.0,157.0861,157.0861,156.6632,156.9323,20867.0
2022-08-30 13:00:00,163.24,163.27,162.5,162.67,16285.0,156.9131,156.942,156.2018,156.3652,16285.0
2022-08-30 13:30:00,162.68,162.86,162.1,162.56,24407.0,156.3748,156.5479,155.8173,156.2595,24407.0
2022-08-30 14:00:00,162.61,162.77,162.33,162.34,28132.0,156.3075,156.4613,156.0384,156.048,28132.0
2022-08-30 14:30:00,162.34,162.55,162.25,162.38,25937.0,156.048,156.2499,155.9615,156.0865,25937.0
2022-08-30 15:00:00,162.38,163.13,162.37,163.01,39333.0,156.0865,156.8074,156.0768,156.692,39333.0
2022-08-30 15:30:00,162.9,162.94,162.16,162.57,84868.0,156.5863,156.6248,155.875,156.2691,84868.0
2022-08-31 09:30:00,163.1,164.69,163.1,164.13,87027.0,156.7786,158.3069,156.7786,157.7686,87027.0
2022-08-31 10:00:00,164.08,164.12,163.26,163.42,69770.0,157.7206,157.759,156.9323,157.0861,69770.0
2022-08-31 10:30:00,163.34,163.78,163.26,163.41,76473.0,157.0092,157.4322,156.9323,157.0765,76473.0
2022-08-31 11:00:00,163.38,163.38,162.72,163.03,31877.0,157.0477,157.0477,156.4133,156.7113,31877.0
2022-08-31 11:30:00,163.06,163.38,162.86,163.33,25847.0,156.7401,157.0477,156.5479,156.9996,25847.0
2022-08-31 12:00:00,163.34,163.35,162.54,162.66,31034.0,157.0092,157.0189,156.2403,156.3556,31034.0
2022-08-31 12:30:00,162.66,162.71,162.2,162.46,54303.0,156.3556,156.4037,155.9134,156.1634,54303.0
2022-08-31 13:00:00,162.46,162.6,161.97,162.14,37320.0,156.1634,156.2979,155.6923,155.8558,37320.0
2022-08-31 13:30:00,162.15,162.21,161.63,161.86,42123.0,155.8654,155.923,155.3655,155.5866,42123.0
2022-08-31 14:00:00,161.86,161.97,161.63,161.73,48735.0,155.5866,155.6923,155.3655,155.4616,48735.0
2022-08-31 14:30:00,161.72,161.76,161.12,161.63,55268.0,155.452,155.4905,154.8753,155.3655,55268.0
2022-08-31 15:00:00,161.64,162.62,161.57,162.06,65363.0,155.3751,156.3172,155.3079,155.7789,65363.0
2022-08-31 15:30:00,162.04,162.28,161.31,161.38,163999.0,155.7596,155.9903,155.0579,155.1252,163999.0
2022-09-01 09:30:00,160.82,161.49,160.82,161.49,36290.0,154.5869,155.231,154.5869,155.231,36290.0
2022-09-01 10:00:00,161.42,161.57,160.3,160.74,72569.0,155.1637,155.3079,154.0871,154.51,72569.0
2022-09-01 10:30:00,160.72,160.78,159.56,159.81,64450.0,154.4908,154.5485,153.3758,153.6161,64450.0
2022-09-01 11:00:00,159.75,160.89,159.73,160.54,41672.0,153.5584,154.6542,153.5392,154.3178,41672.0
2022-09-01 11:30:00,160.56,161.17,160.49,160.86,24211.0,154.337,154.9234,154.2697,154.6254,24211.0
2022-09-01 12:00:00,160.9,161.64,160.87,161.55,31050.0,154.6638,155.3751,154.635,155.2886,31050.0
2022-09-01 12:30:00,161.5,161.61,160.88,161.04,27555.0,155.2406,155.3463,154.6446,154.7984,27555.0
2022-09-01 13:00:00,161.04,162.23,161.0,162.18,34201.0,154.7984,155.9423,154.7599,155.8942,34201.0
2022-09-01 13:30:00,162.17,162.21,161.56,161.63,26761.0,155.8846,155.923,155.2982,155.3655,26761.0
2022-09-01 14:00:00,161.67,162.14,161.48,162.1,21280.0,155.404,155.8558,155.2213,155.8173,21280.0
2022-09-01 14:30:00,162.13,162.26,161.71,162.14,33048.0,155.8461,155.9711,155.4424,155.8558,33048.0
2022-09-01 15:00:00,162.09,162.48,161.74,161.84,48516.0,155.8077,156.1826,155.4713,155.5674,48516.0
2022-09-01 15:30:00,161.8,162.63,161.59,162.57,83158.0,155.5289,156.3268,155.3271,156.2691,83158.0
2022-09-02 09:30:00,163.88,163.88,163.24,163.26,47915.0,157.5283,157.5283,156.9131,156.9323,47915.0
2022-09-02 10:00:00,163.25,164.06,162.8,163.97,24868.0,156.9227,157.7013,156.4902,157.6148,24868.0
2022-09-02 10:30:00,164.09,164.3,163.72,163.9,40479.0,157.7302,157.932,157.3745,157.5475,40479.0
2022-09-02 11:00:00,163.97,164.41,163.93,164.41,25337.0,157.6148,158.0378,157.5764,158.0378,25337.0
2022-09-02 11:30:00,164.41,164.51,164.08,164.46,31703.0,158.0378,158.1339,157.7206,158.0858,31703.0
2022-09-02 12:00:00,164.48,164.51,163.46,163.56,29141.0,158.1051,158.1339,157.1246,157.2207,29141.0
2022-09-02 12:30:00,163.46,163.54,162.64,162.7,27761.0,157.1246,157.2015,156.3364,156.3941,27761.0
2022-09-02 13:00:00,162.53,162.57,161.13,161.22,61849.0,156.2306,156.2691,154.8849,154.9714,61849.0
2022-09-02 13:30:00,161.19,161.69,160.81,160.87,26692.0,154.9426,155.4232,154.5773,154.635,26692.0
2022-09-02 14:00:00,160.88,161.29,160.8,161.21,38291.0,154.6446,155.0387,154.5677,154.9618,38291.0
2022-09-02 14:30:00,161.23,161.42,160.75,160.8,26375.0,154.981,155.1637,154.5196,154.5677,26375.0
2022-09-02 15:00:00,160.71,161.22,160.3,160.49,34157.0,154.4812,154.9714,154.0871,154.2697,34157.0
2022-09-02 15:30:00,160.34,160.42,159.36,160.38,126831.0,154.1255,154.2024,153.1835,154.164,126831.0
2022-09-06 09:30:00,160.93,161.05,160.34,161.05,62215.0,154.6927,154.808,154.1255,154.808,62215.0
2022-09-06 10:00:00,161.05,161.4,160.02,161.33,48847.0,154.808,155.1444,153.8179,155.0772,48847.0
2022-09-06 10:30:00,161.34,162.64,161.12,162.55,49655.0,155.0868,156.3364,154.8753,156.2499,49655.0
2022-09-06 11:00:00,162.38,162.67,161.89,161.89,49972.0,156.0865,156.3652,155.6154,155.6154,49972.0
2022-09-06 11:30:00,161.85,162.53,161.81,162.37,29141.0,155.577,156.2306,155.5385,156.0768,29141.0
2022-09-06 12:00:00,162.24,162.39,161.22,161.44,21081.0,155.9519,156.0961,154.9714,155.1829,21081.0
2022-09-06 12:30:00,161.5,161.72,161.37,161.66,23697.0,155.2406,155.452,155.1156,155.3944,23697.0
2022-09-06 13:00:00,161.62,161.63,160.65,160.9,23420.0,155.3559,155.3655,154.4235,154.6638,23420.0
2022-09-06 13:30:00,160.86,161.24,160.72,161.0,33807.0,154.6254,154.9906,154.4908,154.7599,33807.0
2022-09-06 14:00:00,161.16,161.61,161.1,161.33,40899.0,154.9137,155.3463,154.8561,155.0772,40899.0
2022-09-06 14:30:00,161.32,161.38,160.98,161.2,48926.0,155.0675,155.1252,154.7407,154.9522,48926.0
2022-09-06 15:00:00,161.28,161.93,161.03,161.63,60678.0,155.0291,155.6539,154.7888,155.3655,60678.0
2022-09-06 15:30:00,161.52,161.86,161.09,161.65,237378.0,155.2598,155.5866,154.8465,155.3847,237378.0
2022-09-07 09:30:00,162.01,163.11,161.88,162.43,54641.0,155.7308,156.7882,155.6058,156.1345,54641.0
2022-09-07 10:00:00,162.35,163.18,162.26,163.16,29226.0,156.0576,156.8554,155.9711,156.8362,29226.0
2022-09-07 10:30:00,163.18,163.64,163.14,163.25,44705.0,156.8554,157.2976,156.817,156.9227,44705.0
2022-09-07 11:00:00,163.26,163.84,163.23,163.52,50596.0,156.9323,157.4899,156.9035,157.1823,50596.0
2022-09-07 11:30:00,163.55,163.78,163.37,163.72,30200.0,157.2111,157.4322,157.0381,157.3745,30200.0
2022-09-07 12:00:00,163.69,164.0,163.6,163.9,74339.0,157.3457,157.6437,157.2592,157.5475,74339.0
2022-09-07 12:30:00,163.9,164.79,163.88,164.77,31568.0,157.5475,158.403,157.5283,158.3838,31568.0
2022-09-07 13:00:00,164.78,164.97,164.68,164.69,26169.0,158.3934,158.5761,158.2973,158.3069,26169.0
2022-09-07 13:30:00,164.72,165.48,164.65,165.35,39272.0,158.3358,159.0663,158.2685,158.9413,39272.0
2022-09-07 14:00:00,165.39,165.74,165.14,165.33,47425.0,158.9798,159.3162,158.7395,158.9221,47425.0
2022-09-07 14:30:00,165.45,165.75,165.27,165.42,28282.0,159.0375,159.3258,158.8644,159.0086,28282.0
2022-09-07 15:00:00,165.5,165.68,165.25,165.65,31265.0,159.0855,159.2586,158.8452,159.2297,31265.0
2022-09-07 15:30:00,165.65,165.88,165.17,165.58,155606.0,159.2297,159.4508,158.7683,159.1624,155606.0
2022-09-08 09:30:00,164.93,165.87,164.53,165.77,64450.0,158.5376,159.4412,158.1531,159.3451,64450.0
2022-09-08 10:00:00,165.76,165.91,165.15,165.82,46608.0,159.3355,159.4796,158.7491,159.3931,46608.0
2022-09-08 10:30:00,165.72,166.51,165.66,166.51,33427.0,159.297,160.0564,159.2393,160.0564,33427.0
2022-09-08 11:00:00,166.44,166.77,166.15,166.23,61222.0,159.9891,160.3063,159.7103,159.7872,61222.0
2022-09-08 11:30:00,166.22,166.4,165.65,165.86,65084.0,159.7776,159.9506,159.2297,159.4316,65084.0
2022-09-08 12:00:00,165.9,165.93,164.43,164.66,29026.0,159.47,159.4989,158.057,158.2781,29026.0
2022-09-08 12:30:00,164.66,165.45,164.66,165.36,22840.0,158.2781,159.0375,158.2781,158.951,22840.0
2022-09-08 13:00:00,165.27,166.05,165.02,165.97,24792.0,158.8644,159.6142,158.6241,159.5373,24792.0
2022-09-08 13:30:00,165.93,166.29,165.71,166.11,41359.0,159.4989,159.8449,159.2874,159.6719,41359.0
2022-09-08 14:00:00,166.03,166.29,165.93,166.15,25633.0,159.595,159.8449,159.4989,159.7103,25633.0
2022-09-08 14:30:00,166.15,166.52,165.83,165.96,24743.0,159.7103,160.066,159.4027,159.5277,24743.0
2022-09-08 15:00:00,165.9,166.26,165.76,166.06,33031.0,159.47,159.8161,159.3355,159.6238,33031.0
2022-09-08 15:30:00,166.04,166.36,165.64,166.27,113495.0,159.6046,159.9122,159.2201,159.8257,113495.0
2022-09-09 09:30:00,166.28,167.14,165.72,166.64,66995.0,159.8353,160.662,159.297,160.1813,66995.0
2022-09-09 10:00:00,166.68,166.86,166.35,166.86,18012.0,160.2198,160.3928,159.9026,160.3928,18012.0
2022-09-09 10:30:00,166.86,167.56,166.86,167.52,25059.0,160.3928,161.0657,160.3928,161.0272,25059.0
2022-09-09 11:00:00,167.57,167.57,167.01,167.17,28504.0,161.0753,161.0753,160.537,160.6908,28504.0
2022-09-09 11:30:00,167.18,167.25,166.92,167.08,22630.0,160.7004,160.7677,160.4505,160.6043,22630.0
2022-09-09 12:00:00,167.1,167.11,166.61,166.64,17789.0,160.6235,160.6331,160.1525,160.1813,17789.0
2022-09-09 12:30:00,166.6,166.94,166.55,166.92,18741.0,160.1429,160.4697,160.0948,160.4505,18741.0
2022-09-09 13:00:00,166.87,167.34,166.85,167.1,17451.0,160.4024,160.8542,160.3832,160.6235,17451.0
2022-09-09 13:30:00,167.12,167.38,167.03,167.16,18677.0,160.6427,160.8927,160.5562,160.6812,18677.0
2022-09-09 14:00:00,167.15,167.16,166.83,167.11,16878.0,160.6716,160.6812,160.364,160.6331,16878.0
2022-09-09 14:30:00,167.17,167.36,167.1,167.28,34054.0,160.6908,160.8734,160.6235,160.7965,34054.0
2022-09-09 15:00:00,167.24,167.63,167.24,167.45,42155.0,160.7581,161.133,160.7581,160.96,42155.0
2022-09-09 15:30:00,167.43,167.43,166.73,166.77,125866.0,160.9407,160.9407,160.2679,160.3063,125866.0
2022-09-12 09:30:00,167.13,167.65,166.25,167.14,53400.0,160.6524,161.1522,159.8065,160.662,53400.0
2022-09-12 10:00:00,167.13,168.04,167.06,167.71,78210.0,160.6524,161.5271,160.5851,161.2099,78210.0
2022-09-12 10:30:00,167.74,167.76,167.04,167.18,72777.0,161.2387,161.2579,160.5658,160.7004,72777.0
2022-09-12 11:00:00,167.19,167.5,167.07,167.5,28005.0,160.71,161.008,160.5947,161.008,28005.0
2022-09-12 11:30:00,167.48,167.64,166.78,166.95,26351.0,160.9888,161.1426,160.3159,160.4793,26351.0
2022-09-12 12:00:00,167.0,167.0,166.5,166.66,25802.0,160.5274,160.5274,160.0468,160.2006,25802.0
2022-09-12 12:30:00,166.64,167.01,166.57,166.93,28136.0,160.1813,160.537,160.1141,160.4601,28136.0
2022-09-12 13:00:00,166.92,167.29,166.7,167.26,21023.0,160.4505,160.8062,160.239,160.7773,21023.0
2022-09-12 13:30:00,167.27,167.37,166.97,166.98,24309.0,160.7869,160.8831,160.4986,160.5082,24309.0
2022-09-12 14:00:00,166.96,167.16,166.7,166.83,51490.0,160.4889,160.6812,160.239,160.364,51490.0
2022-09-12 14:30:00,166.83,167.07,166.81,167.03,25412.0,160.364,160.5947,160.3448,160.5562,25412.0
2022-09-12 15:00:00,167.02,167.26,166.88,166.92,59061.0,160.5466,160.7773,160.412,160.4505,59061.0
2022-09-12 15:30:00,166.9,167.51,166.6,167.43,168573.0,160.4313,161.0176,160.1429,160.9407,168573.0
2022-09-13 09:30:00,164.8,165.32,163.49,163.54,49251.0,158.4127,158.9125,157.1534,157.2015,49251.0
2022-09-13 10:00:00,163.42,163.65,162.91,163.52,32062.0,157.0861,157.3072,156.5959,157.1823,32062.0
2022-09-13 10:30:00,163.44,163.58,162.83,162.96,23463.0,157.1054,157.2399,156.519,156.644,23463.0
2022-09-13 11:00:00,162.97,163.17,162.84,162.97,29936.0,156.6536,156.8458,156.5286,156.6536,29936.0
2022-09-13 11:30:00,163.02,163.37,162.97,162.97,33854.0,156.7017,157.0381,156.6536,156.6536,33854.0
2022-09-13 12:00:00,163.03,163.39,162.86,162.9,17287.0,156.7113,157.0573,156.5479,156.5863,17287.0
2022-09-13 12:30:00,162.85,162.98,162.59,162.79,28701.0,156.5382,156.6632,156.2883,156.4806,28701.0
2022-09-13 13:00:00,162.8,163.45,162.71,163.44,15131.0,156.4902,157.115,156.4037,157.1054,15131.0
2022-09-13 13:30:00,163.4,163.47,162.88,162.93,21552.0,157.0669,157.1342,156.5671,156.6151,21552.0
2022-09-13 14:00:00,162.85,162.93,162.19,162.25,19639.0,156.5382,156.6151,155.9038,155.9615,19639.0
2022-09-13 14:30:00,162.28,162.29,161.54,161.71,25314.0,155.9903,155.9999,155.279,155.4424,25314.0
2022-09-13 15:00:00,161.66,161.73,161.38,161.46,54106.0,155.3944,155.4616,155.1252,155.2021,54106.0
2022-09-13 15:30:00,161.44,161.45,160.21,160.49,218777.0,155.1829,155.1925,154.0006,154.2697,218777.0
2022-09-14 09:30:00,160.61,160.93,159.5,160.05,38145.0,154.3851,154.6927,153.3181,153.8468,38145.0
2022-09-14 10:00:00,160.02,160.28,159.62,159.62,48781.0,153.8179,154.0678,153.4334,153.4334,48781.0
2022-09-14 10:30:00,159.59,160.93,159.52,160.75,82578.0,153.4046,154.6927,153.3373,154.5196,82578.0
2022-09-14 11:00:00,160.75,161.22,160.27,160.58,38455.0,154.5196,154.9714,154.0582,154.3562,38455.0
2022-09-14 11:30:00,160.57,160.77,160.41,160.47,19401.0,154.3466,154.5389,154.1928,154.2505,19401.0
2022-09-14 12:00:00,160.51,160.59,160.06,160.14,24276.0,154.2889,154.3658,153.8564,153.9333,24276.0
2022-09-14 12:30:00,160.18,160.64,160.11,160.63,40067.0,153.9717,154.4139,153.9044,154.4043,40067.0
2022-09-14 13:00:00,160.7,160.75,160.38,160.51,38776.0,154.4716,154.5196,154.164,154.2889,38776.0
2022-09-14 13:30:00,160.51,160.51,159.28,159.53,39784.0,154.2889,154.2889,153.1066,153.3469,39784.0
2022-09-14 14:00:00,159.52,159.65,159.05,159.06,33078.0,153.3373,153.4623,152.8855,152.8951,33078.0
2022-09-14 14:30:00,159.07,159.21,158.44,158.53,61650.0,152.9047,153.0393,152.2992,152.3857,61650.0
2022-09-14 15:00:00,158.52,158.85,158.07,158.17,87580.0,152.3761,152.6933,151.9435,152.0396,87580.0
2022-09-14 15:30:00,158.15,159.1,157.84,158.81,366917.0,152.0204,152.9336,151.7224,152.6548,366917.0
2022-09-15 09:30:00,159.17,159.17,157.24,157.94,59219.0,153.0009,153.0009,151.1457,151.8185,59219.0
2022-09-15 10:00:00,157.93,158.29,157.38,157.38,86928.0,151.8089,152.155,151.2802,151.2802,86928.0
2022-09-15 10:30:00,157.36,157.51,156.56,156.86,70977.0,151.261,151.4052,150.492,150.7804,70977.0
2022-09-15 11:00:00,156.8,157.34,156.68,157.27,44474.0,150.7227,151.2418,150.6074,151.1745,44474.0
2022-09-15 11:30:00,157.28,157.4,156.33,156.58,47254.0,151.1841,151.2995,150.2709,150.5113,47254.0
2022-09-15 12:00:00,156.59,156.99,156.45,156.7,40796.0,150.5209,150.9054,150.3863,150.6266,40796.0
2022-09-15 12:30:00,156.72,157.32,156.68,157.29,32864.0,150.6458,151.2226,150.6074,151.1937,32864.0
2022-09-15 13:00:00,157.37,158.33,157.37,158.24,34160.0,151.2706,152.1934,151.2706,152.1069,34160.0
2022-09-15 13:30:00,158.22,158.3,157.77,157.82,24955.0,152.0877,152.1646,151.6551,151.7032,24955.0
2022-09-15 14:00:00,157.79,157.82,157.33,157.78,47887.0,151.6744,151.7032,151.2322,151.6647,47887.0
2022-09-15 14:30:00,157.76,157.9,157.07,157.18,41480.0,151.6455,151.7801,150.9823,151.088,41480.0
2022-09-15 15:00:00,157.19,157.22,156.34,156.5,53694.0,151.0976,151.1264,150.2806,150.4344,53694.0
2022-09-15 15:30:00,156.5,157.09,156.47,156.79,174063.0,150.4344,151.0015,150.4055,150.7131,174063.0
2022-09-16 09:30:00,156.36,156.73,155.71,155.8,437807.0,150.2998,150.6554,149.675,149.7615,437807.0
2022-09-16 10:00:00,155.9,157.0,155.73,156.49,27138.0,149.8576,150.915,149.6942,150.4247,27138.0
2022-09-16 10:30:00,156.65,156.9,156.31,156.37,15984.0,150.5785,150.8189,150.2517,150.3094,15984.0
2022-09-16 11:00:00,156.46,156.72,156.13,156.15,18674.0,150.3959,150.6458,150.0787,150.0979,18674.0
2022-09-16 11:30:00,156.1,156.21,155.68,156.21,23605.0,150.0499,150.1556,149.6461,150.1556,23605.0
2022-09-16 12:00:00,156.17,156.19,155.47,155.56,33442.0,150.1171,150.1364,149.4443,149.5308,33442.0
2022-09-16 12:30:00,155.54,156.08,155.51,155.84,39994.0,149.5116,150.0306,149.4827,149.7999,39994.0
2022-09-16 13:00:00,155.82,155.83,155.31,155.44,36071.0,149.7807,149.7903,149.2905,149.4154,36071.0
2022-09-16 13:30:00,155.41,155.66,155.08,155.18,20598.0,149.3866,149.6269,149.0694,149.1655,20598.0
2022-09-16 14:00:00,155.17,155.79,155.11,155.65,32383.0,149.1559,149.7519,149.0982,149.6173,32383.0
2022-09-16 14:30:00,155.58,155.95,155.39,155.83,32652.0,149.55,149.9057,149.3674,149.7903,32652.0
2022-09-16 15:00:00,155.81,156.2,155.5,155.74,47620.0,149.7711,150.146,149.4731,149.7038,47620.0
2022-09-16 15:30:00,155.74,156.52,155.52,156.35,146084.0,149.7038,150.4536,149.4923,150.2902,146084.0
2022-09-19 09:30:00,155.26,156.25,154.87,155.84,43041.0,149.2424,150.194,148.8675,149.7999,43041.0
2022-09-19 10:00:00,155.83,156.5,155.7,156.42,22163.0,149.7903,150.4344,149.6654,150.3575,22163.0
2022-09-19 10:30:00,156.44,156.95,156.37,156.41,37011.0,150.3767,150.8669,150.3094,150.3478,37011.0
2022-09-19 11:00:00,156.4,156.65,156.09,156.14,24248.0,150.3382,150.5785,150.0402,150.0883,24248.0
2022-09-19 11:30:00,156.12,156.12,155.65,155.75,33799.0,150.0691,150.0691,149.6173,149.7134,33799.0
2022-09-19 12:00:00,155.77,155.88,155.54,155.67,20798.0,149.7326,149.8384,149.5116,149.6365,20798.0
2022-09-19 12:30:00,155.65,156.33,155.63,156.24,27254.0,149.6173,150.2709,149.5981,150.1844,27254.0
2022-09-19 13:00:00,156.23,156.26,155.99,156.21,31707.0,150.1748,150.2037,149.9441,150.1556,31707.0
2022-09-19 13:30:00,156.17,156.27,155.89,155.97,30828.0,150.1171,150.2133,149.848,149.9249,30828.0
2022-09-19 14:00:00,156.0,156.06,155.66,155.75,34574.0,149.9537,150.0114,149.6269,149.7134,34574.0
2022-09-19 14:30:00,155.81,156.1,155.8,156.06,32284.0,149.7711,150.0499,149.7615,150.0114,32284.0
2022-09-19 15:00:00,156.08,157.21,156.08,157.05,44808.0,150.0306,151.1168,150.0306,150.963,44808.0
2022-09-19 15:30:00,157.05,157.25,156.9,157.24,127607.0,150.963,151.1553,150.8189,151.1457,127607.0
2022-09-20 09:30:00,155.74,155.74,154.35,154.53,51386.0,149.7038,149.7038,148.3677,148.5407,51386.0
2022-09-20 10:00:00,154.5,154.7,154.02,154.37,35905.0,148.5119,148.7041,148.0505,148.3869,35905.0
2022-09-20 10:30:00,154.33,154.99,154.08,154.92,52392.0,148.3485,148.9829,148.1081,148.9156,52392.0
2022-09-20 11:00:00,154.93,155.23,154.86,154.96,46493.0,148.9252,149.2136,148.8579,148.954,46493.0
2022-09-20 11:30:00,154.96,155.33,154.66,155.29,32582.0,148.954,149.3097,148.6657,149.2713,32582.0
2022-09-20 12:00:00,155.31,155.58,155.1,155.12,26138.0,149.2905,149.55,149.0886,149.1078,26138.0
2022-09-20 12:30:00,155.1,155.16,154.83,154.95,25281.0,149.0886,149.1463,148.8291,148.9444,25281.0
2022-09-20 13:00:00,154.92,155.02,154.53,154.55,40881.0,148.9156,149.0117,148.5407,148.5599,40881.0
2022-09-20 13:30:00,154.53,154.53,153.5,153.59,44961.0,148.5407,148.5407,147.5506,147.6371,44961.0
2022-09-20 14:00:00,153.59,154.59,153.58,154.46,33631.0,147.6371,148.5984,147.6275,148.4734,33631.0
2022-09-20 14:30:00,154.38,154.94,153.99,154.84,37974.0,148.3965,148.9348,148.0216,148.8387,37974.0
2022-09-20 15:00:00,154.87,155.71,154.84,155.66,62425.0,148.8675,149.675,148.8387,149.6269,62425.0
2022-09-20 15:30:00,155.66,156.08,155.34,155.46,121898.0,149.6269,150.0306,149.3193,149.4347,121898.0
2022-09-21 09:30:00,156.54,157.8,156.44,157.7,44684.0,150.4728,151.684,150.3767,151.5878,44684.0
2022-09-21 10:00:00,157.69,158.64,157.68,158.46,87091.0,151.5782,152.4914,151.5686,152.3184,87091.0
2022-09-21 10:30:00,158.44,158.46,157.97,158.24,37203.0,152.2992,152.3184,151.8474,152.1069,37203.0
2022-09-21 11:00:00,158.24,158.41,158.03,158.22,44741.0,152.1069,152.2703,151.9051,152.0877,44741.0
2022-09-21 11:30:00,158.22,158.37,157.7,157.74,36280.0,152.0877,152.2319,151.5878,151.6263,36280.0
2022-09-21 12:00:00,157.71,157.97,157.61,157.9,19362.0,151.5975,151.8474,151.5013,151.7801,19362.0
2022-09-21 12:30:00,157.93,158.02,157.43,157.47,20013.0,151.8089,151.8954,151.3283,151.3668,20013.0
2022-09-21 13:00:00,157.42,157.46,157.1,157.28,29521.0,151.3187,151.3571,151.0111,151.1841,29521.0
2022-09-21 13:30:00,157.29,157.69,157.27,157.69,23875.0,151.1937,151.5782,151.1745,151.5782,23875.0
2022-09-21 14:00:00,157.71,157.72,155.21,155.5,42700.0,151.5975,151.6071,149.1944,149.4731,42700.0
2022-09-21 14:30:00,155.34,158.06,155.04,157.18,83380.0,149.3193,151.9339,149.0309,151.088,83380.0
2022-09-21 15:00:00,157.36,157.44,155.28,155.3,51091.0,151.261,151.3379,149.2616,149.2809,51091.0
2022-09-21 15:30:00,155.26,155.45,153.56,153.57,158606.0,149.2424,149.425,147.6083,147.6179,158606.0
2022-09-22 09:30:00,153.18,153.48,150.85,151.38,64461.0,147.243,147.5314,145.0033,145.5128,64461.0
2022-09-22 10:00:00,151.48,152.21,151.18,151.62,46063.0,145.6089,146.3106,145.3205,145.7435,46063.0
2022-09-22 10:30:00,151.57,151.63,150.57,150.61,33419.0,145.6954,145.7531,144.7342,144.7726,33419.0
2022-09-22 11:00:00,150.48,151.03,150.32,151.01,34097.0,144.6477,145.1764,144.4939,145.1571,34097.0
2022-09-22 11:30:00,150.96,151.32,150.81,150.94,22253.0,145.1091,145.4551,144.9649,145.0898,22253.0
2022-09-22 12:00:00,151.03,152.12,151.03,151.71,42126.0,145.1764,146.2241,145.1764,145.83,42126.0
2022-09-22 12:30:00,151.65,151.65,151.27,151.31,31399.0,145.7723,145.7723,145.4071,145.4455,31399.0
2022-09-22 13:00:00,151.37,151.46,151.01,151.32,19557.0,145.5032,145.5897,145.1571,145.4551,19557.0
2022-09-22 13:30:00,151.46,151.8,151.36,151.55,20767.0,145.5897,145.9165,145.4936,145.6762,20767.0
2022-09-22 14:00:00,151.56,151.59,150.9,151.1,19693.0,145.6858,145.7147,145.0514,145.2436,19693.0
2022-09-22 14:30:00,151.1,151.65,151.05,151.5,33118.0,145.2436,145.7723,145.1956,145.6281,33118.0
2022-09-22 15:00:00,151.62,152.04,151.31,151.54,46144.0,145.7435,146.1472,145.4455,145.6666,46144.0
2022-09-22 15:30:00,151.7,152.38,151.09,151.17,196883.0,145.8204,146.474,145.234,145.3109,196883.0
2022-09-23 09:30:00,150.55,151.64,150.31,151.12,68142.0,144.715,145.7627,144.4843,145.2629,68142.0
2022-09-23 10:00:00,151.14,151.53,150.8,151.15,49812.0,145.2821,145.657,144.9553,145.2917,49812.0
2022-09-23 10:30:00,151.14,151.26,150.61,150.61,65243.0,145.2821,145.3974,144.7726,144.7726,65243.0
2022-09-23 11:00:00,150.61,151.31,150.52,151.03,41015.0,144.7726,145.4455,144.6861,145.1764,41015.0
2022-09-23 11:30:00,151.01,151.14,150.5,150.63,20017.0,145.1571,145.2821,144.6669,144.7919,20017.0
2022-09-23 12:00:00,150.61,150.61,150.04,150.04,17600.0,144.7726,144.7726,144.2247,144.2247,17600.0
2022-09-23 12:30:00,150.0,150.78,149.94,150.68,40750.0,144.1863,144.9361,144.1286,144.8399,40750.0
2022-09-23 13:00:00,150.64,151.03,150.55,150.57,21877.0,144.8015,145.1764,144.715,144.7342,21877.0
2022-09-23 13:30:00,150.6,150.76,150.52,150.69,34899.0,144.763,144.9168,144.6861,144.8495,34899.0
2022-09-23 14:00:00,150.64,150.75,149.7,149.9,32034.0,144.8015,144.9072,143.8979,144.0902,32034.0
2022-09-23 14:30:00,149.87,149.89,149.29,149.38,38529.0,144.0613,144.0805,143.5038,143.5903,38529.0
2022-09-23 15:00:00,149.37,150.68,149.37,150.6,30028.0,143.5807,144.8399,143.5807,144.763,30028.0
2022-09-23 15:30:00,150.62,151.48,150.46,151.4,135245.0,144.7823,145.6089,144.6285,145.532,135245.0
2022-09-26 09:30:00,151.02,151.34,150.62,151.08,67946.0,145.1667,145.4743,144.7823,145.2244,67946.0
2022-09-26 10:00:00,151.11,151.81,150.61,151.61,55570.0,145.2533,145.9261,144.7726,145.7339,55570.0
2022-09-26 10:30:00,151.62,151.72,150.79,151.11,49340.0,145.7435,145.8396,144.9457,145.2533,49340.0
2022-09-26 11:00:00,151.11,151.22,149.94,149.94,58507.0,145.2533,145.359,144.1286,144.1286,58507.0
2022-09-26 11:30:00,149.99,150.38,149.75,150.25,69697.0,144.1767,144.5516,143.946,144.4266,69697.0
2022-09-26 12:00:00,150.18,150.18,149.46,149.53,32484.0,144.3593,144.3593,143.6672,143.7345,32484.0
2022-09-26 12:30:00,149.54,149.9,149.16,149.81,53646.0,143.7441,144.0902,143.3788,144.0036,53646.0
2022-09-26 13:00:00,149.78,149.78,148.55,148.75,97113.0,143.9748,143.9748,142.7925,142.9847,97113.0
2022-09-26 13:30:00,148.77,149.28,148.76,148.85,60051.0,143.004,143.4942,142.9943,143.0809,60051.0
2022-09-26 14:00:00,148.86,149.47,148.86,149.01,31727.0,143.0905,143.6768,143.0905,143.2347,31727.0
2022-09-26 14:30:00,148.97,149.72,148.82,149.53,34995.0,143.1962,143.9171,143.052,143.7345,34995.0
2022-09-26 15:00:00,149.52,149.8,149.15,149.36,61330.0,143.7249,143.994,143.3692,143.5711,61330.0
2022-09-26 15:30:00,149.37,150.34,149.07,149.25,194832.0,143.5807,144.5131,143.2923,143.4654,194832.0
2022-09-27 09:30:00,150.69,151.98,150.27,150.89,62363.0,144.8495,146.0895,144.4458,145.0418,62363.0
2022-09-27 10:00:00,150.92,150.99,149.75,150.34,47715.0,145.0706,145.1379,143.946,144.5131,47715.0
2022-09-27 10:30:00,150.43,151.37,150.34,151.07,41747.0,144.5996,145.5032,144.5131,145.2148,41747.0
2022-09-27 11:00:00,151.07,151.13,149.7,149.86,30966.0,145.2148,145.2725,143.8979,144.0517,30966.0
2022-09-27 11:30:00,149.81,150.23,149.59,149.6,45677.0,144.0036,144.4074,143.7922,143.8018,45677.0
2022-09-27 12:00:00,149.59,149.75,148.9,149.03,50432.0,143.7922,143.946,143.1289,143.2539,50432.0
2022-09-27 12:30:00,148.99,149.47,148.99,149.38,30071.0,143.2154,143.6768,143.2154,143.5903,30071.0
2022-09-27 13:00:00,149.3,149.3,148.67,148.8,34847.0,143.5134,143.5134,142.9078,143.0328,34847.0
2022-09-27 13:30:00,148.69,148.86,148.11,148.32,23824.0,142.9271,143.0905,142.3695,142.5714,23824.0
2022-09-27 14:00:00,148.31,148.78,148.27,148.57,27732.0,142.5618,143.0136,142.5233,142.8117,27732.0
2022-09-27 14:30:00,148.53,149.67,148.4,149.41,37713.0,142.7733,143.8691,142.6483,143.6191,37713.0
2022-09-27 15:00:00,149.39,149.44,149.03,149.17,42594.0,143.5999,143.648,143.2539,143.3885,42594.0
2022-09-27 15:30:00,149.19,149.48,148.77,149.24,173679.0,143.4077,143.6864,143.004,143.4557,173679.0
2022-09-28 09:30:00,150.51,150.51,149.04,149.47,81185.0,144.6765,144.6765,143.2635,143.6768,81185.0
2022-09-28 10:00:00,149.53,150.0,148.68,149.79,53965.0,143.7345,144.1863,142.9174,143.9844,53965.0
2022-09-28 10:30:00,149.82,150.37,149.66,150.11,39202.0,144.0133,144.5419,143.8595,144.292,39202.0
2022-09-28 11:00:00,150.03,150.64,149.67,150.28,34986.0,144.2151,144.8015,143.8691,144.4554,34986.0
2022-09-28 11:30:00,150.19,150.49,149.77,150.33,36662.0,144.3689,144.6573,143.9652,144.5035,36662.0
2022-09-28 12:00:00,150.34,150.78,150.21,150.43,69513.0,144.5131,144.9361,144.3881,144.5996,69513.0
2022-09-28 12:30:00,150.47,150.98,150.38,150.95,45308.0,144.6381,145.1283,144.5516,145.0995,45308.0
2022-09-28 13:00:00,150.97,151.66,150.75,151.13,48457.0,145.1187,145.7819,144.9072,145.2725,48457.0
2022-09-28 13:30:00,151.16,151.24,150.82,151.09,54256.0,145.3013,145.3782,144.9745,145.234,54256.0
2022-09-28 14:00:00,151.1,151.12,150.53,150.62,42638.0,145.2436,145.2629,144.6957,144.7823,42638.0
2022-09-28 14:30:00,150.6,151.21,150.58,150.75,57849.0,144.763,145.3494,144.7438,144.9072,57849.0
2022-09-28 15:00:00,150.72,151.35,150.68,150.91,134833.0,144.8784,145.484,144.8399,145.061,134833.0
2022-09-28 15:30:00,150.92,151.61,150.67,150.88,258533.0,145.0706,145.7339,144.8303,145.0322,258533.0
2022-09-29 09:30:00,150.58,150.58,149.15,149.83,82308.0,144.7438,144.7438,143.3692,144.0229,82308.0
2022-09-29 10:00:00,149.78,149.78,148.74,149.55,51865.0,143.9748,143.9748,142.9751,143.7537,51865.0
2022-09-29 10:30:00,149.51,150.16,149.17,149.8,39888.0,143.7153,144.3401,143.3885,143.994,39888.0
2022-09-29 11:00:00,149.79,150.67,149.79,150.29,36520.0,143.9844,144.8303,143.9844,144.465,36520.0
2022-09-29 11:30:00,150.3,150.94,150.04,150.76,34954.0,144.4747,145.0898,144.2247,144.9168,34954.0
2022-09-29 12:00:00,150.71,151.09,150.37,150.54,38878.0,144.8688,145.234,144.5419,144.7054,38878.0
2022-09-29 12:30:00,150.55,150.72,150.23,150.28,64705.0,144.715,144.8784,144.4074,144.4554,64705.0
2022-09-29 13:00:00,150.17,150.3,149.93,150.17,35186.0,144.3497,144.4747,144.119,144.3497,35186.0
2022-09-29 13:30:00,150.13,150.4,149.86,149.94,44764.0,144.3112,144.5708,144.0517,144.1286,44764.0
2022-09-29 14:00:00,149.88,150.17,149.72,149.99,77245.0,144.0709,144.3497,143.9171,144.1767,77245.0
2022-09-29 14:30:00,149.99,150.4,149.8,149.84,41917.0,144.1767,144.5708,143.994,144.0325,41917.0
2022-09-29 15:00:00,149.85,150.4,149.82,150.2,47196.0,144.0421,144.5708,144.0133,144.3785,47196.0
2022-09-29 15:30:00,150.17,151.0,150.14,150.73,162140.0,144.3497,145.1475,144.3209,144.888,162140.0
2022-09-30 09:30:00,150.42,151.08,149.64,150.8,89648.0,144.59,145.2244,143.8402,144.9553,89648.0
2022-09-30 10:00:00,150.96,151.0,150.02,150.44,38977.0,145.1091,145.1475,144.2055,144.6092,38977.0
2022-09-30 10:30:00,150.44,151.23,150.42,150.66,37277.0,144.6092,145.3686,144.59,144.8207,37277.0
2022-09-30 11:00:00,150.75,151.73,150.74,151.46,99877.0,144.9072,145.8492,144.8976,145.5897,99877.0
2022-09-30 11:30:00,151.46,151.55,150.32,150.41,38308.0,145.5897,145.6762,144.4939,144.5804,38308.0
2022-09-30 12:00:00,150.41,150.57,150.01,150.32,91679.0,144.5804,144.7342,144.1959,144.4939,91679.0
2022-09-30 12:30:00,150.35,150.8,150.31,150.58,29976.0,144.5227,144.9553,144.4843,144.7438,29976.0
2022-09-30 13:00:00,150.56,150.66,150.35,150.62,26770.0,144.7246,144.8207,144.5227,144.7823,26770.0
2022-09-30 13:30:00,150.6,150.63,149.97,150.12,32841.0,144.763,144.7919,144.1574,144.3016,32841.0
2022-09-30 14:00:00,150.09,150.48,149.92,150.04,88298.0,144.2728,144.6477,144.1094,144.2247,88298.0
2022-09-30 14:30:00,150.06,150.32,149.76,149.87,154348.0,144.244,144.4939,143.9556,144.0613,154348.0
2022-09-30 15:00:00,149.78,150.32,149.77,150.32,67123.0,143.9748,144.4939,143.9652,144.4939,67123.0
2022-09-30 15:30:00,150.34,150.48,149.14,149.41,329831.0,144.5131,144.6477,143.3596,143.6191,329831.0
2022-10-03 09:30:00,150.78,151.66,149.94,151.59,88600.0,144.9361,145.7819,144.1286,145.7147,88600.0
2022-10-03 10:00:00,151.61,153.27,151.57,153.03,83668.0,145.7339,147.3295,145.6954,147.0988,83668.0
2022-10-03 10:30:00,153.06,154.05,152.97,153.81,170350.0,147.1277,148.0793,147.0412,147.8486,170350.0
2022-10-03 11:00:00,153.79,154.36,153.7,153.9,98144.0,147.8294,148.3773,147.7429,147.9351,98144.0
2022-10-03 11:30:00,153.92,154.11,153.24,153.45,52866.0,147.9543,148.137,147.3007,147.5026,52866.0
2022-10-03 12:00:00,153.47,153.89,153.2,153.21,47707.0,147.5218,147.9255,147.2623,147.2719,47707.0
2022-10-03 12:30:00,153.21,153.52,153.09,153.51,32999.0,147.2719,147.5699,147.1565,147.5602,32999.0
2022-10-03 13:00:00,153.63,154.2,153.48,154.01,40000.0,147.6756,148.2235,147.5314,148.0409,40000.0
2022-10-03 13:30:00,154.05,154.55,154.04,154.26,37436.0,148.0793,148.5599,148.0697,148.2812,37436.0
2022-10-03 14:00:00,154.3,155.47,154.29,155.42,84289.0,148.3196,149.4443,148.31,149.3962,84289.0
2022-10-03 14:30:00,155.4,155.72,155.26,155.57,66158.0,149.377,149.6846,149.2424,149.5404,66158.0
2022-10-03 15:00:00,155.58,155.67,155.26,155.49,81790.0,149.55,149.6365,149.2424,149.4635,81790.0
2022-10-03 15:30:00,155.49,155.54,154.77,154.94,208192.0,149.4635,149.5116,148.7714,148.9348,208192.0
2022-10-04 09:30:00,156.24,158.39,155.93,158.3,65836.0,150.1844,152.2511,149.8864,152.1646,65836.0
2022-10-04 10:00:00,158.41,158.91,158.22,158.65,55816.0,152.2703,152.7509,152.0877,152.501,55816.0
2022-10-04 10:30:00,158.66,158.88,157.87,158.64,54894.0,152.5106,152.7221,151.7513,152.4914,54894.0
2022-10-04 11:00:00,158.65,158.88,158.3,158.84,36723.0,152.501,152.7221,152.1646,152.6837,36723.0
2022-10-04 11:30:00,158.87,158.89,158.23,158.43,28632.0,152.7125,152.7317,152.0973,152.2896,28632.0
2022-10-04 12:00:00,158.47,158.77,158.44,158.59,21125.0,152.328,152.6164,152.2992,152.4433,21125.0
2022-10-04 12:30:00,158.64,158.77,157.93,158.11,30355.0,152.4914,152.6164,151.8089,151.982,30355.0
2022-10-04 13:00:00,158.12,158.18,157.37,157.8,26641.0,151.9916,152.0492,151.2706,151.684,26641.0
2022-10-04 13:30:00,157.82,158.14,157.61,157.9,62031.0,151.7032,152.0108,151.5013,151.7801,62031.0
2022-10-04 14:00:00,157.94,158.01,157.29,157.29,37826.0,151.8185,151.8858,151.1937,151.1937,37826.0
2022-10-04 14:30:00,157.26,158.07,157.25,157.99,34677.0,151.1649,151.9435,151.1553,151.8666,34677.0
2022-10-04 15:00:00,157.99,158.17,157.25,158.14,47598.0,151.8666,152.0396,151.1553,152.0108,47598.0
2022-10-04 15:30:00,158.12,158.92,157.97,158.72,179965.0,151.9916,152.7606,151.8474,152.5683,179965.0
2022-10-05 09:30:00,158.06,158.54,157.63,158.54,40420.0,151.9339,152.3953,151.5206,152.3953,40420.0
2022-10-05 10:00:00,158.42,158.42,157.36,157.52,29677.0,152.2799,152.2799,151.261,151.4148,29677.0
2022-10-05 10:30:00,157.52,157.96,157.19,157.46,36446.0,151.4148,151.8378,151.0976,151.3571,36446.0
2022-10-05 11:00:00,157.43,158.26,157.42,158.07,24499.0,151.3283,152.1261,151.3187,151.9435,24499.0
2022-10-05 11:30:00,158.06,158.67,158.06,158.56,28551.0,151.9339,152.5202,151.9339,152.4145,28551.0
2022-10-05 12:00:00,158.61,159.23,158.47,158.84,26887.0,152.4626,153.0585,152.328,152.6837,26887.0
2022-10-05 12:30:00,158.83,159.17,158.67,158.95,12633.0,152.674,153.0009,152.5202,152.7894,12633.0
2022-10-05 13:00:00,158.93,160.02,158.93,159.67,41634.0,152.7702,153.8179,152.7702,153.4815,41634.0
2022-10-05 13:30:00,159.67,159.68,159.28,159.35,33793.0,153.4815,153.4911,153.1066,153.1739,33793.0
2022-10-05 14:00:00,159.38,159.83,159.36,159.64,30751.0,153.2027,153.6353,153.1835,153.4527,30751.0
2022-10-05 14:30:00,159.64,159.66,159.33,159.45,32709.0,153.4527,153.4719,153.1547,153.27,32709.0
2022-10-05 15:00:00,159.53,160.19,159.53,159.87,43866.0,153.3469,153.9813,153.3469,153.6737,43866.0
2022-10-05 15:30:00,159.89,160.02,159.06,159.32,203714.0,153.693,153.8179,152.8951,153.1451,203714.0
2022-10-06 09:30:00,158.26,159.36,158.0,158.74,56988.0,152.6967,153.758,152.4458,153.1598,56988.0
2022-10-06 10:00:00,158.66,158.66,157.87,158.03,66502.0,153.0826,153.0826,152.3204,152.4747,66502.0
2022-10-06 10:30:00,158.0,158.79,157.65,158.74,55114.0,152.4458,153.208,152.1081,153.1598,55114.0
2022-10-06 11:00:00,158.75,158.83,158.15,158.53,37793.0,153.1694,153.2466,152.5905,152.9572,37793.0
2022-10-06 11:30:00,158.54,158.59,157.87,157.87,50395.0,152.9668,153.0151,152.3204,152.3204,50395.0
2022-10-06 12:00:00,157.79,158.31,157.48,158.28,53045.0,152.2432,152.7449,151.9441,152.716,53045.0
2022-10-06 12:30:00,158.27,158.69,158.07,158.18,29869.0,152.7063,153.1115,152.5133,152.6195,29869.0
2022-10-06 13:00:00,158.19,158.33,157.76,158.25,30994.0,152.6291,152.7642,152.2142,152.687,30994.0
2022-10-06 13:30:00,158.21,158.21,157.91,158.02,32231.0,152.6484,152.6484,152.359,152.4651,32231.0
2022-10-06 14:00:00,157.98,157.98,157.51,157.83,61398.0,152.4265,152.4265,151.973,152.2818,61398.0
2022-10-06 14:30:00,157.82,158.06,157.26,157.37,45994.0,152.2721,152.5037,151.7318,151.8379,45994.0
2022-10-06 15:00:00,157.36,157.8,156.99,157.79,49490.0,151.8283,152.2528,151.4713,152.2432,49490.0
2022-10-06 15:30:00,157.81,157.88,157.25,157.32,179732.0,152.2625,152.33,151.7222,151.7897,179732.0
2022-10-07 09:30:00,156.6,156.83,155.15,155.36,159201.0,151.095,151.3169,149.696,149.8986,159201.0
2022-10-07 10:00:00,155.32,155.95,154.97,155.63,115520.0,149.86,150.4679,149.5223,150.1591,115520.0
2022-10-07 10:30:00,155.66,155.72,155.02,155.11,78308.0,150.1881,150.2459,149.5706,149.6574,78308.0
2022-10-07 11:00:00,155.11,155.23,153.87,154.42,81164.0,149.6574,149.7732,148.461,148.9916,81164.0
2022-10-07 11:30:00,154.44,154.5,153.67,153.7,64559.0,149.0109,149.0688,148.268,148.297,64559.0
2022-10-07 12:00:00,153.7,154.0,153.1,153.26,68739.0,148.297,148.5864,147.7181,147.8724,68739.0
2022-10-07 12:30:00,153.25,153.59,152.84,153.06,61769.0,147.8628,148.1908,147.4672,147.6795,61769.0
2022-10-07 13:00:00,153.06,153.16,152.71,152.96,58023.0,147.6795,147.7759,147.3418,147.583,58023.0
2022-10-07 13:30:00,152.96,153.07,152.75,152.9,66500.0,147.583,147.6891,147.3804,147.5251,66500.0
2022-10-07 14:00:00,152.87,153.03,152.35,152.41,69498.0,147.4961,147.6505,146.9944,147.0523,69498.0
2022-10-07 14:30:00,152.41,152.54,152.09,152.26,65684.0,147.0523,147.1777,146.7436,146.9076,65684.0
2022-10-07 15:00:00,152.26,152.57,151.58,151.72,117569.0,146.9076,147.2067,146.2515,146.3866,117569.0
2022-10-07 15:30:00,151.71,152.34,151.39,152.19,371575.0,146.3769,146.9848,146.0682,146.84,371575.0
2022-10-10 09:30:00,153.26,155.04,153.15,153.97,70082.0,147.8724,149.5899,147.7663,148.5575,70082.0
2022-10-10 10:00:00,154.06,154.24,153.54,154.14,54953.0,148.6443,148.818,148.1426,148.7215,54953.0
2022-10-10 10:30:00,154.09,154.44,153.14,153.63,54631.0,148.6732,149.0109,147.7566,148.2294,54631.0
2022-10-10 11:00:00,153.65,154.01,153.2,153.8,41838.0,148.2487,148.5961,147.8145,148.3934,41838.0
2022-10-10 11:30:00,153.84,153.86,153.16,153.59,37866.0,148.432,148.4513,147.7759,148.1908,37866.0
2022-10-10 12:00:00,153.53,153.66,152.9,153.14,25777.0,148.1329,148.2584,147.5251,147.7566,25777.0
2022-10-10 12:30:00,153.16,153.27,152.66,152.7,37931.0,147.7759,147.8821,147.2935,147.3321,37931.0
2022-10-10 13:00:00,152.7,153.17,152.65,153.09,35692.0,147.3321,147.7856,147.2839,147.7084,35692.0
2022-10-10 13:30:00,153.07,154.11,153.06,153.96,81920.0,147.6891,148.6925,147.6795,148.5478,81920.0
2022-10-10 14:00:00,153.98,154.02,153.44,153.71,33407.0,148.5671,148.6057,148.0461,148.3066,33407.0
2022-10-10 14:30:00,153.7,154.26,153.66,153.8,24983.0,148.297,148.8373,148.2584,148.3934,24983.0
2022-10-10 15:00:00,153.83,154.44,153.58,154.03,42007.0,148.4224,149.0109,148.1812,148.6154,42007.0
2022-10-10 15:30:00,154.04,154.66,153.95,153.99,131615.0,148.625,149.2232,148.5382,148.5768,131615.0
2022-10-11 09:30:00,153.79,154.92,152.96,153.07,92928.0,148.3838,149.4741,147.583,147.6891,92928.0
2022-10-11 10:00:00,153.16,153.38,152.66,152.78,24025.0,147.7759,147.9882,147.2935,147.4093,24025.0
2022-10-11 10:30:00,152.77,152.95,152.35,152.35,42346.0,147.3997,147.5733,146.9944,146.9944,42346.0
2022-10-11 11:00:00,152.34,152.97,152.33,152.6,44600.0,146.9848,147.5926,146.9751,147.2356,44600.0
2022-10-11 11:30:00,152.67,153.27,152.49,153.0,60313.0,147.3032,147.8821,147.1295,147.6216,60313.0
2022-10-11 12:00:00,153.05,153.88,152.77,153.72,62968.0,147.6698,148.4706,147.3997,148.3163,62968.0
2022-10-11 12:30:00,153.72,153.98,153.47,153.95,38993.0,148.3163,148.5671,148.075,148.5382,38993.0
2022-10-11 13:00:00,153.96,154.22,153.89,153.97,44025.0,148.5478,148.7987,148.4803,148.5575,44025.0
2022-10-11 13:30:00,154.01,154.28,153.81,154.14,26004.0,148.5961,148.8566,148.4031,148.7215,26004.0
2022-10-11 14:00:00,154.15,154.3,153.67,153.83,31297.0,148.7311,148.8759,148.268,148.4224,31297.0
2022-10-11 14:30:00,153.86,154.07,152.35,152.48,34564.0,148.4513,148.654,146.9944,147.1198,34564.0
2022-10-11 15:00:00,152.4,152.46,151.71,152.26,41193.0,147.0427,147.1005,146.3769,146.9076,41193.0
2022-10-11 15:30:00,152.28,152.58,152.01,152.36,130396.0,146.9269,147.2163,146.6664,147.0041,130396.0
2022-10-12 09:30:00,153.47,154.18,152.82,153.81,99528.0,148.075,148.7601,147.4479,148.4031,99528.0
2022-10-12 10:00:00,153.8,153.95,152.74,153.48,98629.0,148.3934,148.5382,147.3707,148.0847,98629.0
2022-10-12 10:30:00,153.47,153.88,153.27,153.63,38465.0,148.075,148.4706,147.8821,148.2294,38465.0
2022-10-12 11:00:00,153.62,154.22,153.62,153.89,27231.0,148.2198,148.7987,148.2198,148.4803,27231.0
2022-10-12 11:30:00,153.91,154.06,153.6,153.93,33955.0,148.4996,148.6443,148.2005,148.5189,33955.0
2022-10-12 12:00:00,153.95,154.27,153.69,153.73,22572.0,148.5382,148.8469,148.2873,148.3259,22572.0
2022-10-12 12:30:00,153.75,153.8,153.39,153.59,32832.0,148.3452,148.3934,147.9979,148.1908,32832.0
2022-10-12 13:00:00,153.6,153.72,152.96,153.1,27007.0,148.2005,148.3163,147.583,147.7181,27007.0
2022-10-12 13:30:00,153.11,153.13,152.78,153.08,40820.0,147.7277,147.747,147.4093,147.6988,40820.0
2022-10-12 14:00:00,153.1,153.34,152.86,153.25,48929.0,147.7181,147.9496,147.4865,147.8628,48929.0
2022-10-12 14:30:00,153.29,153.4,152.6,152.69,71928.0,147.9014,148.0075,147.2356,147.3225,71928.0
2022-10-12 15:00:00,152.69,153.03,152.48,152.68,55662.0,147.3225,147.6505,147.1198,147.3128,55662.0
2022-10-12 15:30:00,152.65,153.04,151.96,151.97,221066.0,147.2839,147.6602,146.6181,146.6278,221066.0
2022-10-13 09:30:00,149.02,149.66,148.13,149.05,61855.0,143.7815,144.399,142.9228,143.8104,61855.0
2022-10-13 10:00:00,149.13,149.58,148.69,148.74,82541.0,143.8876,144.3218,143.4631,143.5113,82541.0
2022-10-13 10:30:00,148.65,149.32,148.55,148.66,85861.0,143.4245,144.0709,143.328,143.4341,85861.0
2022-10-13 11:00:00,148.63,151.6,148.57,150.92,77049.0,143.4052,146.2708,143.3473,145.6147,77049.0
2022-10-13 11:30:00,150.99,152.83,150.98,152.33,84572.0,145.6822,147.4575,145.6726,146.9751,84572.0
2022-10-13 12:00:00,152.4,153.24,152.19,153.0,87661.0,147.0427,147.8531,146.84,147.6216,87661.0
2022-10-13 12:30:00,153.0,154.2,152.99,153.84,46112.0,147.6216,148.7794,147.6119,148.432,46112.0
2022-10-13 13:00:00,153.88,155.17,153.83,155.02,76626.0,148.4706,149.7153,148.4224,149.5706,76626.0
2022-10-13 13:30:00,155.11,155.61,155.11,155.35,45037.0,149.6574,150.1398,149.6574,149.889,45037.0
2022-10-13 14:00:00,155.27,155.55,154.83,154.95,43263.0,149.8118,150.0819,149.3872,149.503,43263.0
2022-10-13 14:30:00,155.01,156.16,154.98,156.07,50995.0,149.5609,150.6705,149.532,150.5836,50995.0
2022-10-13 15:00:00,156.06,156.58,155.9,156.08,66412.0,150.574,151.0757,150.4196,150.5933,66412.0
2022-10-13 15:30:00,156.06,156.65,155.41,155.95,191209.0,150.574,151.1433,149.9468,150.4679,191209.0
2022-10-14 09:30:00,157.62,158.36,156.84,157.02,53513.0,152.0792,152.7931,151.3266,151.5003,53513.0
2022-10-14 10:00:00,156.95,157.11,154.34,154.72,79343.0,151.4327,151.5871,148.9145,149.2811,79343.0
2022-10-14 10:30:00,154.71,155.16,154.03,154.46,48243.0,149.2715,149.7056,148.6154,149.0302,48243.0
2022-10-14 11:00:00,154.47,154.93,153.75,154.38,165258.0,149.0399,149.4837,148.3452,148.9531,165258.0
2022-10-14 11:30:00,154.33,154.58,153.67,153.76,63575.0,148.9048,149.146,148.268,148.3549,63575.0
2022-10-14 12:00:00,153.71,154.07,153.05,153.27,55857.0,148.3066,148.654,147.6698,147.8821,55857.0
2022-10-14 12:30:00,153.31,154.05,153.09,153.46,35515.0,147.9207,148.6347,147.7084,148.0654,35515.0
2022-10-14 13:00:00,153.46,153.72,153.14,153.63,41884.0,148.0654,148.3163,147.7566,148.2294,41884.0
2022-10-14 13:30:00,153.62,153.85,153.4,153.65,41835.0,148.2198,148.4417,148.0075,148.2487,41835.0
2022-10-14 14:00:00,153.72,153.72,152.78,152.96,45340.0,148.3163,148.3163,147.4093,147.583,45340.0
2022-10-14 14:30:00,152.9,152.92,152.35,152.55,53003.0,147.5251,147.5444,146.9944,147.1874,53003.0
2022-10-14 15:00:00,152.55,152.98,152.12,152.74,72284.0,147.1874,147.6023,146.7725,147.3707,72284.0
2022-10-14 15:30:00,152.72,153.09,151.69,152.06,243013.0,147.3514,147.7084,146.3576,146.7146,243013.0
2022-10-17 09:30:00,154.33,156.33,154.33,155.78,43947.0,148.9048,150.8345,148.9048,150.3038,43947.0
2022-10-17 10:00:00,155.85,156.84,155.84,156.0,33330.0,150.3714,151.3266,150.3617,150.5161,33330.0
2022-10-17 10:30:00,156.0,156.06,155.27,155.51,48309.0,150.5161,150.574,149.8118,150.0433,48309.0
2022-10-17 11:00:00,155.55,156.14,155.17,156.06,42748.0,150.0819,150.6512,149.7153,150.574,42748.0
2022-10-17 11:30:00,156.06,156.34,155.89,156.11,15463.0,150.574,150.8442,150.41,150.6222,15463.0
2022-10-17 12:00:00,156.16,156.51,155.9,156.1,19157.0,150.6705,151.0082,150.4196,150.6126,19157.0
2022-10-17 12:30:00,156.08,156.3,155.62,155.88,27343.0,150.5933,150.8056,150.1495,150.4003,27343.0
2022-10-17 13:00:00,155.84,156.01,155.72,155.93,26722.0,150.3617,150.5258,150.2459,150.4486,26722.0
2022-10-17 13:30:00,155.96,156.05,155.75,155.88,31410.0,150.4775,150.5643,150.2749,150.4003,31410.0
2022-10-17 14:00:00,155.9,156.14,155.35,155.52,34412.0,150.4196,150.6512,149.889,150.053,34412.0
2022-10-17 14:30:00,155.54,155.86,155.41,155.71,51647.0,150.0723,150.381,149.9468,150.2363,51647.0
2022-10-17 15:00:00,155.67,155.92,155.63,155.75,84952.0,150.1977,150.4389,150.1591,150.2749,84952.0
2022-10-17 15:30:00,155.74,156.13,155.65,155.92,213394.0,150.2652,150.6415,150.1784,150.4389,213394.0
2022-10-18 09:30:00,159.6,160.11,157.94,158.18,50312.0,153.9896,154.4816,152.3879,152.6195,50312.0
2022-10-18 10:00:00,158.14,158.63,156.99,157.34,80355.0,152.5809,153.0537,151.4713,151.809,80355.0
2022-10-18 10:30:00,157.47,158.03,157.24,157.63,27232.0,151.9344,152.4747,151.7125,152.0888,27232.0
2022-10-18 11:00:00,157.55,157.78,156.65,156.82,47638.0,152.0116,152.2335,151.1433,151.3073,47638.0
2022-10-18 11:30:00,156.81,156.89,156.29,156.58,23778.0,151.2976,151.3748,150.7959,151.0757,23778.0
2022-10-18 12:00:00,156.56,157.13,156.52,156.8,24760.0,151.0564,151.6064,151.0178,151.288,24760.0
2022-10-18 12:30:00,156.82,157.33,156.67,157.04,20779.0,151.3073,151.7994,151.1626,151.5195,20779.0
2022-10-18 13:00:00,157.07,157.21,156.53,157.09,22891.0,151.5485,151.6836,151.0275,151.5678,22891.0
2022-10-18 13:30:00,157.13,157.83,157.08,157.7,21843.0,151.6064,152.2818,151.5581,152.1563,21843.0
2022-10-18 14:00:00,157.73,157.91,157.45,157.85,21217.0,152.1853,152.359,151.9151,152.3011,21217.0
2022-10-18 14:30:00,157.79,157.85,156.74,157.0,31574.0,152.2432,152.3011,151.2301,151.481,31574.0
2022-10-18 15:00:00,156.97,157.08,156.56,157.02,32153.0,151.452,151.5581,151.0564,151.5003,32153.0
2022-10-18 15:30:00,156.98,157.68,156.96,157.56,202606.0,151.4617,152.137,151.4424,152.0213,202606.0
2022-10-19 09:30:00,156.24,157.67,156.08,156.17,45390.0,150.7477,152.1274,150.5933,150.6801,45390.0
2022-10-19 10:00:00,156.06,157.59,155.9,157.49,29454.0,150.574,152.0502,150.4196,151.9537,29454.0
2022-10-19 10:30:00,157.53,157.66,157.1,157.22,35497.0,151.9923,152.1178,151.5774,151.6932,35497.0
2022-10-19 11:00:00,157.22,157.62,156.91,156.98,26787.0,151.6932,152.0792,151.3941,151.4617,26787.0
2022-10-19 11:30:00,157.05,157.53,156.87,157.21,22853.0,151.5292,151.9923,151.3555,151.6836,22853.0
2022-10-19 12:00:00,157.21,157.26,156.8,156.84,47420.0,151.6836,151.7318,151.288,151.3266,47420.0
2022-10-19 12:30:00,156.78,156.95,155.93,156.06,50325.0,151.2687,151.4327,150.4486,150.574,50325.0
2022-10-19 13:00:00,156.0,156.23,155.38,155.77,49667.0,150.5161,150.738,149.9179,150.2942,49667.0
2022-10-19 13:30:00,155.75,155.96,155.52,155.96,67548.0,150.2749,150.4775,150.053,150.4775,67548.0
2022-10-19 14:00:00,155.92,156.73,155.88,156.73,27209.0,150.4389,151.2204,150.4003,151.2204,27209.0
2022-10-19 14:30:00,156.74,156.96,156.52,156.54,36075.0,151.2301,151.4424,151.0178,151.0371,36075.0
2022-10-19 15:00:00,156.55,157.49,156.48,156.95,83981.0,151.0468,151.9537,150.9792,151.4327,83981.0
2022-10-19 15:30:00,156.95,157.49,156.7,157.09,249449.0,151.4327,151.9537,151.1915,151.5678,249449.0
2022-10-20 09:30:00,159.0,159.0,154.4,154.4,164815.0,153.4106,153.4106,148.9724,148.9724,164815.0
2022-10-20 10:00:00,154.4,157.56,154.24,156.97,101893.0,148.9724,152.0213,148.818,151.452,101893.0
2022-10-20 10:30:00,157.15,157.16,156.16,156.58,64216.0,151.6257,151.6353,150.6705,151.0757,64216.0
2022-10-20 11:00:00,156.51,157.09,156.03,156.08,49513.0,151.0082,151.5678,150.5451,150.5933,49513.0
2022-10-20 11:30:00,156.16,157.33,156.16,157.14,62691.0,150.6705,151.7994,150.6705,151.616,62691.0
2022-10-20 12:00:00,157.12,157.18,155.35,155.57,46179.0,151.5967,151.6546,149.889,150.1012,46179.0
2022-10-20 12:30:00,155.62,155.71,154.55,154.85,30722.0,150.1495,150.2363,149.1171,149.4065,30722.0
2022-10-20 13:00:00,154.83,154.98,154.24,154.68,62423.0,149.3872,149.532,148.818,149.2425,62423.0
2022-10-20 13:30:00,154.62,155.26,154.57,155.14,66961.0,149.1846,149.8021,149.1364,149.6863,66961.0
2022-10-20 14:00:00,155.23,155.27,154.62,155.02,104682.0,149.7732,149.8118,149.1846,149.5706,104682.0
2022-10-20 14:30:00,154.97,155.23,154.51,154.71,53462.0,149.5223,149.7732,149.0785,149.2715,53462.0
2022-10-20 15:00:00,154.7,155.08,154.16,154.35,48219.0,149.2618,149.6284,148.7408,148.9241,48219.0
2022-10-20 15:30:00,154.37,155.17,154.07,154.53,200253.0,148.9434,149.7153,148.654,149.0978,200253.0
2022-10-21 09:30:00,153.03,153.9,151.89,153.9,251330.0,147.6505,148.4899,146.5506,148.4899,251330.0
2022-10-21 10:00:00,153.84,154.21,151.91,152.02,106983.0,148.432,148.789,146.5699,146.676,106983.0
2022-10-21 10:30:00,152.03,152.52,151.2,151.45,75332.0,146.6857,147.1584,145.8848,146.1261,75332.0
2022-10-21 11:00:00,151.42,151.83,150.78,151.67,48217.0,146.0971,146.4927,145.4796,146.3383,48217.0
2022-10-21 11:30:00,151.61,152.66,151.45,152.62,42683.0,146.2804,147.2935,146.1261,147.2549,42683.0
2022-10-21 12:00:00,152.62,153.22,152.36,152.81,72992.0,147.2549,147.8338,147.0041,147.4382,72992.0
2022-10-21 12:30:00,152.87,154.32,152.69,154.06,58490.0,147.4961,148.8952,147.3225,148.6443,58490.0
2022-10-21 13:00:00,154.1,154.23,153.62,153.88,69373.0,148.6829,148.8083,148.2198,148.4706,69373.0
2022-10-21 13:30:00,153.93,154.38,153.87,154.27,45087.0,148.5189,148.9531,148.461,148.8469,45087.0
2022-10-21 14:00:00,154.22,154.62,153.75,153.81,38170.0,148.7987,149.1846,148.3452,148.4031,38170.0
2022-10-21 14:30:00,153.84,154.21,153.7,154.13,49679.0,148.432,148.789,148.297,148.7118,49679.0
2022-10-21 15:00:00,154.06,154.82,154.05,154.82,53144.0,148.6443,149.3776,148.6347,149.3776,53144.0
2022-10-21 15:30:00,154.82,155.2,154.41,154.96,306829.0,149.3776,149.7442,148.982,149.5127,306829.0
2022-10-24 09:30:00,156.15,157.6,155.91,157.33,112504.0,150.6608,152.0599,150.4293,151.7994,112504.0
2022-10-24 10:00:00,157.35,157.35,155.38,156.15,59167.0,151.8187,151.8187,149.9179,150.6608,59167.0
2022-10-24 10:30:00,156.12,156.7,155.82,156.38,65083.0,150.6319,151.1915,150.3424,150.8827,65083.0
2022-10-24 11:00:00,156.38,156.39,155.68,156.21,40434.0,150.8827,150.8924,150.2074,150.7187,40434.0
2022-10-24 11:30:00,156.16,156.67,156.0,156.5,54553.0,150.6705,151.1626,150.5161,150.9985,54553.0
2022-10-24 12:00:00,156.46,156.85,156.04,156.41,65189.0,150.9599,151.3362,150.5547,150.9117,65189.0
2022-10-24 12:30:00,156.42,156.5,156.26,156.28,27366.0,150.9213,150.9985,150.767,150.7863,27366.0
2022-10-24 13:00:00,156.31,156.35,156.05,156.31,28731.0,150.8152,150.8538,150.5643,150.8152,28731.0
2022-10-24 13:30:00,156.26,156.42,156.08,156.28,31532.0,150.767,150.9213,150.5933,150.7863,31532.0
2022-10-24 14:00:00,156.28,156.61,156.28,156.39,56634.0,150.7863,151.1047,150.7863,150.8924,56634.0
2022-10-24 14:30:00,156.39,157.3,156.35,157.22,72549.0,150.8924,151.7704,150.8538,151.6932,72549.0
2022-10-24 15:00:00,157.22,157.28,156.93,156.96,68222.0,151.6932,151.7511,151.4134,151.4424,68222.0
2022-10-24 15:30:00,156.96,157.0,156.39,156.58,193146.0,151.4424,151.481,150.8924,151.0757,193146.0
2022-10-25 09:30:00,155.95,155.95,153.92,155.25,110927.0,150.4679,150.4679,148.5092,149.7925,110927.0
2022-10-25 10:00:00,155.27,155.42,154.21,154.66,129640.0,149.8118,149.9565,148.789,149.2232,129640.0
2022-10-25 10:30:00,154.8,155.2,154.34,154.34,103280.0,149.3583,149.7442,148.9145,148.9145,103280.0
2022-10-25 11:00:00,154.26,154.54,153.87,153.98,97867.0,148.8373,149.1074,148.461,148.5671,97867.0
2022-10-25 11:30:00,154.0,154.0,153.22,153.39,92370.0,148.5864,148.5864,147.8338,147.9979,92370.0
2022-10-25 12:00:00,153.4,153.47,153.03,153.03,58409.0,148.0075,148.075,147.6505,147.6505,58409.0
2022-10-25 12:30:00,153.05,153.38,152.7,152.73,79926.0,147.6698,147.9882,147.3321,147.3611,79926.0
2022-10-25 13:00:00,152.68,152.88,152.27,152.36,43120.0,147.3128,147.5058,146.9172,147.0041,43120.0
2022-10-25 13:30:00,152.37,152.58,152.09,152.34,43600.0,147.0137,147.2163,146.7436,146.9848,43600.0
2022-10-25 14:00:00,152.34,153.15,152.3,152.96,72741.0,146.9848,147.7663,146.9462,147.583,72741.0
2022-10-25 14:30:00,152.96,153.26,152.8,152.83,41435.0,147.583,147.8724,147.4286,147.4575,41435.0
2022-10-25 15:00:00,152.86,153.08,152.68,152.74,118390.0,147.4865,147.6988,147.3128,147.3707,118390.0
2022-10-25 15:30:00,152.77,153.45,152.76,153.12,369994.0,147.3997,148.0557,147.39,147.7373,369994.0
2022-10-26 09:30:00,153.83,154.03,152.57,152.9,80610.0,148.4224,148.6154,147.2067,147.5251,80610.0
2022-10-26 10:00:00,153.02,155.28,152.98,155.05,100530.0,147.6409,149.8214,147.6023,149.5995,100530.0
2022-10-26 10:30:00,155.05,155.37,154.31,154.9,82225.0,149.5995,149.9083,148.8855,149.4548,82225.0
2022-10-26 11:00:00,155.01,156.12,154.96,155.73,81385.0,149.5609,150.6319,149.5127,150.2556,81385.0
2022-10-26 11:30:00,155.67,155.98,155.63,155.78,63871.0,150.1977,150.4968,150.1591,150.3038,63871.0
2022-10-26 12:00:00,155.78,155.9,155.32,155.36,53731.0,150.3038,150.4196,149.86,149.8986,53731.0
2022-10-26 12:30:00,155.44,155.65,154.79,154.93,48865.0,149.9758,150.1784,149.3486,149.4837,48865.0
2022-10-26 13:00:00,155.0,155.03,154.47,154.5,68521.0,149.5513,149.5802,149.0399,149.0688,68521.0
2022-10-26 13:30:00,154.5,154.59,154.3,154.4,44636.0,149.0688,149.1557,148.8759,148.9724,44636.0
2022-10-26 14:00:00,154.39,154.55,154.17,154.25,44033.0,148.9627,149.1171,148.7504,148.8276,44033.0
2022-10-26 14:30:00,154.28,154.54,154.0,154.01,38711.0,148.8566,149.1074,148.5864,148.5961,38711.0
2022-10-26 15:00:00,154.01,154.23,153.64,154.05,69403.0,148.5961,148.8083,148.2391,148.6347,69403.0
2022-10-26 15:30:00,154.05,154.63,153.97,154.39,251677.0,148.6347,149.1943,148.5575,148.9627,251677.0
2022-10-27 09:30:00,155.55,156.36,154.61,155.28,97865.0,150.0819,150.8635,149.175,149.8214,97865.0
2022-10-27 10:00:00,155.25,156.14,154.91,156.11,61666.0,149.7925,150.6512,149.4644,150.6222,61666.0
2022-10-27 10:30:00,156.04,156.4,155.18,155.18,45730.0,150.5547,150.902,149.7249,149.7249,45730.0
2022-10-27 11:00:00,155.21,155.51,154.74,154.89,49614.0,149.7539,150.0433,149.3004,149.4451,49614.0
2022-10-27 11:30:00,154.89,155.14,154.32,154.64,61515.0,149.4451,149.6863,148.8952,149.2039,61515.0
2022-10-27 12:00:00,154.59,155.41,154.45,154.51,47427.0,149.1557,149.9468,149.0206,149.0785,47427.0
2022-10-27 12:30:00,154.51,154.83,154.23,154.82,52305.0,149.0785,149.3872,148.8083,149.3776,52305.0
2022-10-27 13:00:00,154.86,155.8,154.55,155.54,52850.0,149.4162,150.3231,149.1171,150.0723,52850.0
2022-10-27 13:30:00,155.65,155.65,155.27,155.27,40506.0,150.1784,150.1784,149.8118,149.8118,40506.0
2022-10-27 14:00:00,155.27,155.79,155.27,155.61,36701.0,149.8118,150.3135,149.8118,150.1398,36701.0
2022-10-27 14:30:00,155.61,156.04,155.57,155.84,33701.0,150.1398,150.5547,150.1012,150.3617,33701.0
2022-10-27 15:00:00,155.97,156.2,155.82,156.03,48776.0,150.4872,150.7091,150.3424,150.5451,48776.0
2022-10-27 15:30:00,156.01,156.45,154.94,155.3,258006.0,150.5258,150.9503,149.4934,149.8407,258006.0
2022-10-28 09:30:00,155.78,158.98,155.78,158.52,67663.0,150.3038,153.3914,150.3038,152.9475,67663.0
2022-10-28 10:00:00,158.56,158.72,156.82,158.59,92188.0,152.9861,153.1405,151.3073,153.0151,92188.0
2022-10-28 10:30:00,158.62,159.74,158.62,159.65,50996.0,153.044,154.1246,153.044,154.0378,50996.0
2022-10-28 11:00:00,159.67,160.25,159.63,160.21,57320.0,154.0571,154.6167,154.0185,154.5781,57320.0
2022-10-28 11:30:00,160.26,160.6,159.9,160.18,30108.0,154.6264,154.9544,154.279,154.5492,30108.0
2022-10-28 12:00:00,160.14,160.91,159.9,160.7,43228.0,154.5106,155.2535,154.279,155.0509,43228.0
2022-10-28 12:30:00,160.72,161.16,160.48,161.02,43785.0,155.0702,155.4947,154.8386,155.3596,43785.0
2022-10-28 13:00:00,161.02,161.43,161.01,161.3,51341.0,155.3596,155.7552,155.35,155.6298,51341.0
2022-10-28 13:30:00,161.31,161.9,161.29,161.74,53138.0,155.6394,156.2087,155.6201,156.0543,53138.0
2022-10-28 14:00:00,161.76,162.53,161.67,162.15,92431.0,156.0736,156.8166,155.9868,156.4499,92431.0
2022-10-28 14:30:00,162.17,162.74,162.17,162.72,49254.0,156.4692,157.0192,156.4692,156.9999,49254.0
2022-10-28 15:00:00,162.74,163.34,162.69,163.24,60753.0,157.0192,157.5981,156.9709,157.5016,60753.0
2022-10-28 15:30:00,163.24,163.97,163.2,163.72,342926.0,157.5016,158.2059,157.463,157.9647,342926.0
2022-10-31 09:30:00,162.85,164.29,162.76,163.35,89484.0,157.1253,158.5147,157.0385,157.6077,89484.0
2022-10-31 10:00:00,163.31,163.31,161.99,162.55,44969.0,157.5691,157.5691,156.2955,156.8359,44969.0
2022-10-31 10:30:00,162.66,163.06,162.27,162.66,45357.0,156.942,157.3279,156.5657,156.942,45357.0
2022-10-31 11:00:00,162.61,163.39,162.61,163.16,37611.0,156.8937,157.6463,156.8937,157.4244,37611.0
2022-10-31 11:30:00,163.16,163.92,163.08,163.21,37769.0,157.4244,158.1577,157.3472,157.4727,37769.0
2022-10-31 12:00:00,163.18,163.58,163.0,163.0,41480.0,157.4437,157.8296,157.27,157.27,41480.0
2022-10-31 12:30:00,163.08,163.1,162.28,162.68,34941.0,157.3472,157.3665,156.5753,156.9613,34941.0
2022-10-31 13:00:00,162.68,163.07,162.37,163.07,30884.0,156.9613,157.3376,156.6622,157.3376,30884.0
2022-10-31 13:30:00,162.97,163.17,162.51,162.62,21247.0,157.2411,157.4341,156.7973,156.9034,21247.0
2022-10-31 14:00:00,162.63,162.74,162.05,162.14,31035.0,156.913,157.0192,156.3534,156.4403,31035.0
2022-10-31 14:30:00,162.03,162.23,161.77,161.86,25286.0,156.3341,156.5271,156.0833,156.1701,25286.0
2022-10-31 15:00:00,161.86,162.1,161.47,162.09,38720.0,156.1701,156.4017,155.7938,156.392,38720.0
2022-10-31 15:30:00,162.09,162.41,161.35,161.52,225699.0,156.392,156.7008,155.678,155.8421,225699.0
2022-11-01 09:30:00,162.59,163.66,161.67,163.19,68743.0,156.8744,157.9068,155.9868,157.4534,68743.0
2022-11-01 10:00:00,163.26,163.26,161.73,162.4,31377.0,157.5209,157.5209,156.0447,156.6911,31377.0
2022-11-01 10:30:00,162.47,162.69,161.36,161.5,31442.0,156.7587,156.9709,155.6877,155.8228,31442.0
2022-11-01 11:00:00,161.6,161.97,161.32,161.89,33344.0,155.9192,156.2762,155.6491,156.1991,33344.0
2022-11-01 11:30:00,161.89,162.06,161.58,161.89,22642.0,156.1991,156.3631,155.9,156.1991,22642.0
2022-11-01 12:00:00,161.93,162.66,161.83,162.42,37566.0,156.2376,156.942,156.1412,156.7104,37566.0
2022-11-01 12:30:00,162.3,162.57,161.96,162.17,27545.0,156.5946,156.8552,156.2666,156.4692,27545.0
2022-11-01 13:00:00,162.11,162.16,161.79,161.87,23251.0,156.4113,156.4596,156.1026,156.1798,23251.0
2022-11-01 13:30:00,161.87,161.9,161.49,161.78,25783.0,156.1798,156.2087,155.8131,156.0929,25783.0
2022-11-01 14:00:00,161.84,161.99,161.54,161.99,25353.0,156.1508,156.2955,155.8614,156.2955,25353.0
2022-11-01 14:30:00,161.99,162.51,161.89,162.42,32331.0,156.2955,156.7973,156.1991,156.7104,32331.0
2022-11-01 15:00:00,162.4,162.51,162.13,162.17,40330.0,156.6911,156.7973,156.4306,156.4692,40330.0
2022-11-01 15:30:00,162.16,162.71,162.08,162.24,217638.0,156.4596,156.9902,156.3824,156.5368,217638.0
2022-11-02 09:30:00,161.68,162.23,161.28,161.63,39555.0,155.9964,156.5271,155.6105,155.9482,39555.0
2022-11-02 10:00:00,161.63,161.88,161.32,161.74,47276.0,155.9482,156.1894,155.6491,156.0543,47276.0
2022-11-02 10:30:00,161.73,161.97,161.45,161.68,29464.0,156.0447,156.2762,155.7745,155.9964,29464.0
2022-11-02 11:00:00,161.68,162.13,161.15,161.64,53361.0,155.9964,156.4306,155.4851,155.9578,53361.0
2022-11-02 11:30:00,161.61,161.79,161.19,161.68,36278.0,155.9289,156.1026,155.5237,155.9964,36278.0
2022-11-02 12:00:00,161.68,161.69,161.21,161.22,35864.0,155.9964,156.0061,155.543,155.5526,35864.0
2022-11-02 12:30:00,161.27,161.6,161.16,161.53,30195.0,155.6008,155.9192,155.4947,155.8517,30195.0
2022-11-02 13:00:00,161.55,161.59,161.21,161.34,25033.0,155.871,155.9096,155.543,155.6684,25033.0
2022-11-02 13:30:00,161.34,162.27,161.26,162.24,23408.0,155.6684,156.5657,155.5912,156.5368,23408.0
2022-11-02 14:00:00,162.28,164.16,162.05,163.86,71575.0,156.5753,158.3893,156.3534,158.0998,71575.0
2022-11-02 14:30:00,163.96,164.03,160.31,161.0,58908.0,158.1963,158.2638,154.6746,155.3403,58908.0
2022-11-02 15:00:00,160.95,162.02,159.39,159.82,48140.0,155.2921,156.3245,153.7869,154.2018,48140.0
2022-11-02 15:30:00,159.75,160.07,159.06,159.06,193637.0,154.1343,154.443,153.4685,153.4685,193637.0
2022-11-03 09:30:00,157.88,158.37,156.92,157.46,49291.0,152.33,152.8028,151.4038,151.9248,49291.0
2022-11-03 10:00:00,157.55,160.31,157.51,159.92,67085.0,152.0116,154.6746,151.973,154.2983,67085.0
2022-11-03 10:30:00,159.92,160.53,159.58,160.46,68614.0,154.2983,154.8869,153.9703,154.8193,68614.0
2022-11-03 11:00:00,160.52,160.66,159.93,159.99,51907.0,154.8772,155.0123,154.308,154.3658,51907.0
2022-11-03 11:30:00,160.05,160.62,159.74,160.06,39611.0,154.4237,154.9737,154.1246,154.4334,39611.0
2022-11-03 12:00:00,160.02,160.7,159.94,160.22,29513.0,154.3948,155.0509,154.3176,154.5878,29513.0
2022-11-03 12:30:00,160.28,160.59,160.07,160.46,50635.0,154.6457,154.9448,154.443,154.8193,50635.0
2022-11-03 13:00:00,160.47,160.54,159.93,160.01,48382.0,154.829,154.8965,154.308,154.3851,48382.0
2022-11-03 13:30:00,160.06,160.19,159.72,159.84,30497.0,154.4334,154.5588,154.1053,154.2211,30497.0
2022-11-03 14:00:00,159.85,160.48,159.71,160.41,43593.0,154.2308,154.8386,154.0957,154.7711,43593.0
2022-11-03 14:30:00,160.48,160.54,160.02,160.13,48949.0,154.8386,154.8965,154.3948,154.5009,48949.0
2022-11-03 15:00:00,160.09,160.28,159.88,160.28,75552.0,154.4623,154.6457,154.2597,154.6457,75552.0
2022-11-03 15:30:00,160.28,160.34,158.91,159.01,201654.0,154.6457,154.7035,153.3238,153.4203,201654.0
2022-11-04 09:30:00,160.31,161.32,159.18,159.72,60871.0,154.6746,155.6491,153.5843,154.1053,60871.0
2022-11-04 10:00:00,159.77,159.98,159.44,159.76,56548.0,154.1536,154.3562,153.8352,154.1439,56548.0
2022-11-04 10:30:00,159.72,160.37,159.47,159.64,21256.0,154.1053,154.7325,153.8641,154.0281,21256.0
2022-11-04 11:00:00,159.69,159.88,159.01,159.07,70423.0,154.0764,154.2597,153.4203,153.4782,70423.0
2022-11-04 11:30:00,159.06,159.34,157.58,157.67,41148.0,153.4685,153.7387,152.0406,152.1274,41148.0
2022-11-04 12:00:00,157.84,158.45,157.42,158.38,23166.0,152.2914,152.88,151.8862,152.8124,23166.0
2022-11-04 12:30:00,158.21,158.25,157.44,157.82,17951.0,152.6484,152.687,151.9055,152.2721,17951.0
2022-11-04 13:00:00,157.8,158.21,157.28,158.13,30881.0,152.2528,152.6484,151.7511,152.5712,30881.0
2022-11-04 13:30:00,158.09,158.35,157.66,157.81,35708.0,152.5326,152.7835,152.1178,152.2625,35708.0
2022-11-04 14:00:00,157.89,158.61,157.55,158.5,29511.0,152.3397,153.0344,152.0116,152.9282,29511.0
2022-11-04 14:30:00,158.53,159.37,158.5,159.25,19546.0,152.9572,153.7676,152.9282,153.6519,19546.0
2022-11-04 15:00:00,159.2,159.67,159.14,159.53,24601.0,153.6036,154.0571,153.5457,153.922,24601.0
2022-11-04 15:30:00,159.53,160.53,159.38,160.37,134211.0,153.922,154.8869,153.7773,154.7325,134211.0
2022-11-07 09:30:00,160.47,161.17,159.54,160.86,47856.0,154.829,155.5044,153.9317,155.2053,47856.0
2022-11-07 10:00:00,160.9,161.87,160.85,161.11,21586.0,155.2439,156.1798,155.1956,155.4465,21586.0
2022-11-07 10:30:00,161.2,161.67,160.99,161.45,25173.0,155.5333,155.9868,155.3307,155.7745,25173.0
2022-11-07 11:00:00,161.43,161.87,161.18,161.78,37323.0,155.7552,156.1798,155.514,156.0929,37323.0
2022-11-07 11:30:00,161.79,162.1,161.6,162.01,42389.0,156.1026,156.4017,155.9192,156.3148,42389.0
2022-11-07 12:00:00,162.03,162.73,161.75,162.67,29295.0,156.3341,157.0095,156.064,156.9516,29295.0
2022-11-07 12:30:00,162.61,162.61,162.01,162.27,23599.0,156.8937,156.8937,156.3148,156.5657,23599.0
2022-11-07 13:00:00,162.3,162.76,162.27,162.42,28580.0,156.5946,157.0385,156.5657,156.7104,28580.0
2022-11-07 13:30:00,162.46,162.63,162.36,162.45,26134.0,156.749,156.913,156.6525,156.7394,26134.0
2022-11-07 14:00:00,162.47,163.35,162.47,163.25,25355.0,156.7587,157.6077,156.7587,157.5112,25355.0
2022-11-07 14:30:00,163.25,163.51,163.23,163.23,37904.0,157.5112,157.7621,157.4919,157.4919,37904.0
2022-11-07 15:00:00,163.27,163.73,163.27,163.61,41046.0,157.5305,157.9744,157.5305,157.8586,41046.0
2022-11-07 15:30:00,163.61,163.72,162.79,163.06,152327.0,157.8586,157.9647,157.0674,157.3279,152327.0
2022-11-08 09:30:00,162.4,162.79,161.94,162.53,82458.0,156.6911,157.0674,156.2473,156.8166,82458.0
2022-11-08 10:00:00,162.5,162.97,162.32,162.48,73178.0,156.7876,157.2411,156.6139,156.7683,73178.0
2022-11-08 10:30:00,162.56,163.28,162.41,163.17,74395.0,156.8455,157.5402,156.7008,157.4341,74395.0
2022-11-08 11:00:00,163.17,163.65,162.95,163.39,40373.0,157.4341,157.8972,157.2218,157.6463,40373.0
2022-11-08 11:30:00,163.34,163.92,163.25,163.5,35561.0,157.5981,158.1577,157.5112,157.7525,35561.0
2022-11-08 12:00:00,163.53,163.59,163.22,163.49,40892.0,157.7814,157.8393,157.4823,157.7428,40892.0
2022-11-08 12:30:00,163.49,163.56,163.2,163.45,17046.0,157.7428,157.8103,157.463,157.7042,17046.0
2022-11-08 13:00:00,163.43,163.69,162.1,162.11,20729.0,157.6849,157.9358,156.4017,156.4113,20729.0
2022-11-08 13:30:00,162.01,162.55,161.8,161.8,26911.0,156.3148,156.8359,156.1122,156.1122,26911.0
2022-11-08 14:00:00,161.91,161.99,160.52,160.58,50503.0,156.2184,156.2955,154.8772,154.9351,50503.0
2022-11-08 14:30:00,160.63,161.68,160.32,161.45,40378.0,154.9833,155.9964,154.6842,155.7745,40378.0
2022-11-08 15:00:00,161.4,162.09,161.37,162.03,43285.0,155.7263,156.392,155.6973,156.3341,43285.0
2022-11-08 15:30:00,162.02,162.58,161.56,161.71,180932.0,156.3245,156.8648,155.8807,156.0254,180932.0
2022-11-09 09:30:00,161.69,162.23,160.67,161.1,44222.0,156.0061,156.5271,155.0219,155.4368,44222.0
2022-11-09 10:00:00,161.04,162.33,161.02,161.7,52098.0,155.3789,156.6236,155.3596,156.0157,52098.0
2022-11-09 10:30:00,161.7,161.91,161.06,161.49,33669.0,156.0157,156.2184,155.3982,155.8131,33669.0
2022-11-09 11:00:00,161.47,161.87,161.07,161.58,49884.0,155.7938,156.1798,155.4079,155.9,49884.0
2022-11-09 11:30:00,161.56,162.04,161.28,161.69,31514.0,155.8807,156.3438,155.6105,156.0061,31514.0
2022-11-09 12:00:00,161.74,162.14,161.73,162.0,17804.0,156.0543,156.4403,156.0447,156.3052,17804.0
2022-11-09 12:30:00,161.96,162.28,161.81,162.16,20060.0,156.2666,156.5753,156.1219,156.4596,20060.0
2022-11-09 13:00:00,162.14,162.25,161.5,161.66,21247.0,156.4403,156.5464,155.8228,155.9771,21247.0
2022-11-09 13:30:00,161.71,161.71,160.9,161.14,25455.0,156.0254,156.0254,155.2439,155.4754,25455.0
2022-11-09 14:00:00,161.07,161.45,160.63,160.85,54353.0,155.4079,155.7745,154.9833,155.1956,54353.0
2022-11-09 14:30:00,160.82,160.82,159.83,159.91,31117.0,155.1667,155.1667,154.2115,154.2887,31117.0
2022-11-09 15:00:00,159.91,160.23,159.61,159.78,45215.0,154.2887,154.5974,153.9992,154.1632,45215.0
2022-11-09 15:30:00,159.82,159.82,158.96,159.34,164496.0,154.2018,154.2018,153.3721,153.7387,164496.0
2022-11-10 09:30:00,164.14,165.3,163.3,165.09,78566.0,158.37,159.4892,157.5595,159.2866,78566.0
2022-11-10 10:00:00,165.12,165.31,164.03,164.46,168025.0,159.3155,159.4988,158.2638,158.6787,168025.0
2022-11-10 10:30:00,164.44,165.52,163.96,165.38,97790.0,158.6594,159.7014,158.1963,159.5664,97790.0
2022-11-10 11:00:00,165.43,165.48,164.58,165.09,99581.0,159.6146,159.6629,158.7945,159.2866,99581.0
2022-11-10 11:30:00,165.15,166.08,165.07,166.07,59812.0,159.3445,160.2418,159.2673,160.2321,59812.0
2022-11-10 12:00:00,166.1,166.61,165.59,166.46,49373.0,160.2611,160.7531,159.769,160.6084,49373.0
2022-11-10 12:30:00,166.46,166.63,165.93,166.17,34171.0,160.6084,160.7724,160.097,160.3286,34171.0
2022-11-10 13:00:00,166.19,166.61,166.09,166.45,29960.0,160.3479,160.7531,160.2514,160.5988,29960.0
2022-11-10 13:30:00,166.51,166.81,166.2,166.77,37727.0,160.6566,160.9461,160.3575,160.9075,37727.0
2022-11-10 14:00:00,166.72,166.84,166.31,166.63,65836.0,160.8593,160.975,160.4637,160.7724,65836.0
2022-11-10 14:30:00,166.62,166.71,166.14,166.7,36573.0,160.7628,160.8496,160.2997,160.84,36573.0
2022-11-10 15:00:00,166.71,167.72,166.54,167.69,57513.0,160.8496,161.8241,160.6856,161.7952,57513.0
2022-11-10 15:30:00,167.73,168.62,167.54,168.32,302010.0,161.8338,162.6925,161.6504,162.403,302010.0
2022-11-11 09:30:00,169.64,169.64,166.81,167.76,106879.0,163.6766,163.6766,160.9461,161.8627,106879.0
2022-11-11 10:00:00,167.66,168.87,167.23,168.6,62967.0,161.7662,162.9337,161.3513,162.6732,62967.0
2022-11-11 10:30:00,168.5,169.08,168.03,168.1,56807.0,162.5767,163.1363,162.1232,162.1908,56807.0
2022-11-11 11:00:00,168.14,168.36,166.69,166.82,50782.0,162.2293,162.4416,160.8303,160.9557,50782.0
2022-11-11 11:30:00,166.77,167.17,166.32,166.45,54115.0,160.9075,161.2934,160.4733,160.5988,54115.0
2022-11-11 12:00:00,166.37,166.44,165.8,166.08,60802.0,160.5216,160.5891,159.9716,160.2418,60802.0
2022-11-11 12:30:00,166.06,166.18,165.16,165.16,52311.0,160.2225,160.3382,159.3541,159.3541,52311.0
2022-11-11 13:00:00,165.16,165.5,165.07,165.32,101140.0,159.3541,159.6822,159.2673,159.5085,101140.0
2022-11-11 13:30:00,165.37,165.71,164.83,165.39,109906.0,159.5567,159.8848,159.0357,159.576,109906.0
2022-11-11 14:00:00,165.41,166.43,165.39,166.39,46472.0,159.5953,160.5795,159.576,160.5409,46472.0
2022-11-11 14:30:00,166.38,166.73,166.31,166.71,35262.0,160.5312,160.8689,160.4637,160.8496,35262.0
2022-11-11 15:00:00,166.71,166.71,165.88,166.32,64373.0,160.8496,160.8496,160.0488,160.4733,64373.0
2022-11-11 15:30:00,166.36,166.7,166.06,166.57,248017.0,160.5119,160.84,160.2225,160.7145,248017.0
2022-11-14 09:30:00,166.49,168.11,166.25,167.68,57862.0,160.6374,162.2004,160.4058,161.7855,57862.0
2022-11-14 10:00:00,167.51,168.19,167.15,167.17,66359.0,161.6215,162.2776,161.2741,161.2934,66359.0
2022-11-14 10:30:00,167.36,167.8,167.11,167.67,42102.0,161.4768,161.9013,161.2356,161.7759,42102.0
2022-11-14 11:00:00,167.67,167.77,166.43,166.74,32208.0,161.7759,161.8724,160.5795,160.8786,32208.0
2022-11-14 11:30:00,166.74,167.52,166.61,167.19,28110.0,160.8786,161.6311,160.7531,161.3127,28110.0
2022-11-14 12:00:00,167.24,167.64,167.13,167.42,26954.0,161.361,161.7469,161.2549,161.5347,26954.0
2022-11-14 12:30:00,167.45,167.78,167.45,167.53,38320.0,161.5636,161.882,161.5636,161.6408,38320.0
2022-11-14 13:00:00,167.51,167.83,167.47,167.78,33797.0,161.6215,161.9302,161.5829,161.882,33797.0
2022-11-14 13:30:00,167.75,167.75,167.38,167.57,27307.0,161.8531,161.8531,161.4961,161.6794,27307.0
2022-11-14 14:00:00,167.61,167.64,167.41,167.59,32365.0,161.718,161.7469,161.525,161.6987,32365.0
2022-11-14 14:30:00,167.62,167.69,167.01,167.1,32818.0,161.7276,161.7952,161.1391,161.2259,32818.0
2022-11-14 15:00:00,167.12,167.37,166.72,166.86,31545.0,161.2452,161.4864,160.8593,160.9943,31545.0
2022-11-14 15:30:00,166.84,166.85,165.17,165.37,188723.0,160.975,160.9847,159.3638,159.5567,188723.0
2022-11-15 09:30:00,166.94,167.66,166.09,166.5,49167.0,161.0715,161.7662,160.2514,160.647,49167.0
2022-11-15 10:00:00,166.52,166.61,165.45,165.93,77803.0,160.6663,160.7531,159.6339,160.097,77803.0
2022-11-15 10:30:00,165.93,166.14,165.09,165.68,53582.0,160.097,160.2997,159.2866,159.8558,53582.0
2022-11-15 11:00:00,165.53,165.71,164.81,164.84,45907.0,159.7111,159.8848,159.0164,159.0454,45907.0
2022-11-15 11:30:00,164.93,165.68,164.93,165.58,50600.0,159.1322,159.8558,159.1322,159.7593,50600.0
2022-11-15 12:00:00,165.61,165.64,164.6,164.66,74099.0,159.7883,159.8172,158.8138,158.8717,74099.0
2022-11-15 12:30:00,164.67,164.91,164.03,164.26,60617.0,158.8813,159.1129,158.2638,158.4857,60617.0
2022-11-15 13:00:00,164.23,164.4,162.51,162.58,106950.0,158.4568,158.6208,156.7973,156.8648,106950.0
2022-11-15 13:30:00,162.55,163.19,162.05,162.75,98873.0,156.8359,157.4534,156.3534,157.0288,98873.0
2022-11-15 14:00:00,162.73,163.54,162.0,163.25,133949.0,157.0095,157.7911,156.3052,157.5112,133949.0
2022-11-15 14:30:00,163.25,163.72,162.87,163.59,68641.0,157.5112,157.9647,157.1446,157.8393,68641.0
2022-11-15 15:00:00,163.62,164.0,163.45,163.78,52955.0,157.8682,158.2349,157.7042,158.0226,52955.0
2022-11-15 15:30:00,163.74,164.02,163.07,163.62,207199.0,157.984,158.2542,157.3376,157.8682,207199.0
2022-11-16 09:30:00,163.62,164.68,163.52,163.65,61140.0,157.8682,158.891,157.7718,157.8972,61140.0
2022-11-16 10:00:00,163.65,165.53,163.55,164.99,49287.0,157.8972,159.7111,157.8007,159.1901,49287.0
2022-11-16 10:30:00,164.99,165.5,164.92,165.09,59488.0,159.1901,159.6822,159.1225,159.2866,59488.0
2022-11-16 11:00:00,165.23,165.43,164.94,165.08,25908.0,159.4216,159.6146,159.1418,159.2769,25908.0
2022-11-16 11:30:00,165.08,165.59,164.87,165.59,24072.0,159.2769,159.769,159.0743,159.769,24072.0
2022-11-16 12:00:00,165.57,165.6,165.19,165.2,26621.0,159.7497,159.7786,159.383,159.3927,26621.0
2022-11-16 12:30:00,165.25,165.93,165.24,165.58,20915.0,159.4409,160.097,159.4313,159.7593,20915.0
2022-11-16 13:00:00,165.5,165.55,165.18,165.24,27562.0,159.6822,159.7304,159.3734,159.4313,27562.0
2022-11-16 13:30:00,165.28,165.6,164.97,165.2,33589.0,159.4699,159.7786,159.1708,159.3927,33589.0
2022-11-16 14:00:00,165.19,165.7,165.08,165.53,17687.0,159.383,159.8751,159.2769,159.7111,17687.0
2022-11-16 14:30:00,165.56,166.03,165.35,165.96,20613.0,159.74,160.1935,159.5374,160.126,20613.0
2022-11-16 15:00:00,165.97,166.03,165.5,165.92,38540.0,160.1356,160.1935,159.6822,160.0874,38540.0
2022-11-16 15:30:00,165.89,166.21,165.5,165.61,153864.0,160.0584,160.3672,159.6822,159.7883,153864.0
2022-11-17 09:30:00,164.61,164.73,163.48,163.58,45615.0,158.8234,158.9392,157.7332,157.8296,45615.0
2022-11-17 10:00:00,163.43,163.88,163.32,163.69,68526.0,157.6849,158.1191,157.5788,157.9358,68526.0
2022-11-17 10:30:00,163.69,163.69,162.96,162.96,75878.0,157.9358,157.9358,157.2314,157.2314,75878.0
2022-11-17 11:00:00,162.97,163.3,162.67,163.22,97553.0,157.2411,157.5595,156.9516,157.4823,97553.0
2022-11-17 11:30:00,163.21,164.59,163.21,164.43,37133.0,157.4727,158.8041,157.4727,158.6498,37133.0
2022-11-17 12:00:00,164.38,165.21,164.38,164.78,56120.0,158.6015,159.4023,158.6015,158.9875,56120.0
2022-11-17 12:30:00,164.75,164.94,164.35,164.84,51920.0,158.9585,159.1418,158.5726,159.0454,51920.0
2022-11-17 13:00:00,164.75,165.5,164.74,165.3,62451.0,158.9585,159.6822,158.9489,159.4892,62451.0
2022-11-17 13:30:00,165.33,165.33,164.92,165.31,35229.0,159.5181,159.5181,159.1225,159.4988,35229.0
2022-11-17 14:00:00,165.33,165.67,165.32,165.57,23290.0,159.5181,159.8462,159.5085,159.7497,23290.0
2022-11-17 14:30:00,165.53,165.85,165.37,165.69,35586.0,159.7111,160.0198,159.5567,159.8655,35586.0
2022-11-17 15:00:00,165.68,165.72,164.92,165.27,32721.0,159.8558,159.8944,159.1225,159.4602,32721.0
2022-11-17 15:30:00,165.25,165.82,165.17,165.81,157178.0,159.4409,159.9909,159.3638,159.9813,157178.0
2022-11-18 09:30:00,167.55,168.25,166.73,167.76,108752.0,161.6601,162.3355,160.8689,161.8627,108752.0
2022-11-18 10:00:00,167.86,168.02,166.96,167.4,30711.0,161.9592,162.1136,161.0908,161.5154,30711.0
2022-11-18 10:30:00,167.35,167.82,167.21,167.31,54413.0,161.4671,161.9206,161.332,161.4285,54413.0
2022-11-18 11:00:00,167.38,167.89,167.05,167.71,54072.0,161.4961,161.9881,161.1777,161.8145,54072.0
2022-11-18 11:30:00,167.74,168.08,167.33,167.49,35400.0,161.8434,162.1715,161.4478,161.6022,35400.0
2022-11-18 12:00:00,167.5,167.57,166.43,166.81,19617.0,161.6118,161.6794,160.5795,160.9461,19617.0
2022-11-18 12:30:00,166.8,166.8,166.27,166.44,45374.0,160.9365,160.9365,160.4251,160.5891,45374.0
2022-11-18 13:00:00,166.46,167.0,166.36,166.84,32281.0,160.6084,161.1294,160.5119,160.975,32281.0
2022-11-18 13:30:00,166.91,167.02,166.0,166.21,43415.0,161.0426,161.1487,160.1646,160.3672,43415.0
2022-11-18 14:00:00,166.24,166.88,166.22,166.72,22360.0,160.3961,161.0136,160.3768,160.8593,22360.0
2022-11-18 14:30:00,166.75,166.82,166.52,166.81,35607.0,160.8882,160.9557,160.6663,160.9461,35607.0
2022-11-18 15:00:00,166.77,167.38,166.74,167.29,38512.0,160.9075,161.4961,160.8786,161.4092,38512.0
2022-11-18 15:30:00,167.37,167.98,167.14,167.55,245321.0,161.4864,162.075,161.2645,161.6601,245321.0
2022-11-21 09:30:00,168.13,169.38,167.73,169.17,69826.0,162.2197,163.4258,161.8338,163.2231,69826.0
2022-11-21 10:00:00,169.26,169.81,169.05,169.77,62007.0,163.31,163.8406,163.1074,163.802,62007.0
2022-11-21 10:30:00,169.75,170.49,169.73,170.32,156430.0,163.7828,164.4967,163.7635,164.3327,156430.0
2022-11-21 11:00:00,170.28,170.95,170.05,170.57,173763.0,164.2941,164.9406,164.0722,164.5739,173763.0
2022-11-21 11:30:00,170.59,170.59,168.96,169.04,53334.0,164.5932,164.5932,163.0205,163.0977,53334.0
2022-11-21 12:00:00,169.06,169.15,168.57,168.6,33325.0,163.117,163.2038,162.6442,162.6732,33325.0
2022-11-21 12:30:00,168.63,168.93,168.46,168.9,34348.0,162.7021,162.9916,162.5381,162.9626,34348.0
2022-11-21 13:00:00,168.94,169.54,168.94,169.54,42633.0,163.0012,163.5801,163.0012,163.5801,42633.0
2022-11-21 13:30:00,169.5,169.64,169.3,169.3,48357.0,163.5415,163.6766,163.3486,163.3486,48357.0
2022-11-21 14:00:00,169.34,169.47,169.15,169.42,35642.0,163.3872,163.5126,163.2038,163.4644,35642.0
2022-11-21 14:30:00,169.39,169.75,169.37,169.47,41457.0,163.4354,163.7828,163.4161,163.5126,41457.0
2022-11-21 15:00:00,169.48,169.78,169.3,169.42,51750.0,163.5222,163.8117,163.3486,163.4644,51750.0
2022-11-21 15:30:00,169.41,169.99,169.31,169.89,206780.0,163.4547,164.0143,163.3582,163.9178,206780.0
2022-11-22 09:30:00,170.67,170.95,169.92,170.66,67763.0,164.6704,164.9406,163.9468,164.6608,67763.0
2022-11-22 10:00:00,170.64,170.84,169.53,169.79,38296.0,164.6415,164.8344,163.5705,163.8213,38296.0
2022-11-22 10:30:00,169.8,169.98,169.62,169.67,51543.0,163.831,164.0047,163.6573,163.7056,51543.0
2022-11-22 11:00:00,169.68,169.72,169.12,169.47,47482.0,163.7152,163.7538,163.1749,163.5126,47482.0
2022-11-22 11:30:00,169.47,169.64,169.36,169.54,45970.0,163.5126,163.6766,163.4065,163.5801,45970.0
2022-11-22 12:00:00,169.61,169.62,169.27,169.39,37831.0,163.6477,163.6573,163.3196,163.4354,37831.0
2022-11-22 12:30:00,169.4,169.56,169.27,169.38,18395.0,163.4451,163.5994,163.3196,163.4258,18395.0
2022-11-22 13:00:00,169.44,169.69,169.34,169.66,15889.0,163.4836,163.7249,163.3872,163.6959,15889.0
2022-11-22 13:30:00,169.69,169.82,169.52,169.75,34157.0,163.7249,163.8503,163.5608,163.7828,34157.0
2022-11-22 14:00:00,169.74,170.01,169.61,169.81,113195.0,163.7731,164.0336,163.6477,163.8406,113195.0
2022-11-22 14:30:00,169.83,170.29,169.6,170.21,117839.0,163.8599,164.3038,163.638,164.2266,117839.0
2022-11-22 15:00:00,170.19,170.52,170.15,170.52,60776.0,164.2073,164.5257,164.1687,164.5257,60776.0
2022-11-22 15:30:00,170.53,170.95,170.45,170.79,181071.0,164.5353,164.9406,164.4581,164.7862,181071.0
2022-11-23 09:30:00,170.75,171.46,170.0,170.87,42096.0,164.7476,165.4326,164.024,164.8634,42096.0
2022-11-23 10:00:00,170.94,171.27,170.83,171.12,31223.0,164.9309,165.2493,164.8248,165.1046,31223.0
2022-11-23 10:30:00,171.12,171.21,170.92,171.0,43105.0,165.1046,165.1914,164.9116,164.9888,43105.0
2022-11-23 11:00:00,171.06,171.2,171.0,171.01,53636.0,165.0467,165.1818,164.9888,164.9985,53636.0
2022-11-23 11:30:00,170.99,170.99,170.19,170.35,28425.0,164.9792,164.9792,164.2073,164.3617,28425.0
2022-11-23 12:00:00,170.45,170.91,170.44,170.73,25241.0,164.4581,164.902,164.4485,164.7283,25241.0
2022-11-23 12:30:00,170.74,170.88,170.61,170.74,17733.0,164.7379,164.873,164.6125,164.7379,17733.0
2022-11-23 13:00:00,170.7,171.04,170.69,171.02,24291.0,164.6994,165.0274,164.6897,165.0081,24291.0
2022-11-23 13:30:00,171.06,171.18,170.75,170.88,21267.0,165.0467,165.1625,164.7476,164.873,21267.0
2022-11-23 14:00:00,170.98,171.39,170.77,171.22,39163.0,164.9695,165.3651,164.7669,165.2011,39163.0
2022-11-23 14:30:00,171.15,171.15,170.72,171.05,18761.0,165.1335,165.1335,164.7187,165.0371,18761.0
2022-11-23 15:00:00,171.04,171.3,170.9,170.9,40715.0,165.0274,165.2783,164.8923,164.8923,40715.0
2022-11-23 15:30:00,170.9,170.92,170.42,170.56,118796.0,164.8923,164.9116,164.4292,164.5643,118796.0
2022-11-25 09:30:00,171.48,172.34,170.58,172.04,47442.0,165.4519,166.2817,164.5836,165.9923,47442.0
2022-11-25 10:00:00,171.9,172.44,171.72,172.11,34257.0,165.8572,166.3782,165.6835,166.0598,34257.0
2022-11-25 10:30:00,172.07,172.15,171.97,172.1,22973.0,166.0212,166.0984,165.9247,166.0501,22973.0
2022-11-25 11:00:00,172.11,172.38,171.97,172.01,23192.0,166.0598,166.3203,165.9247,165.9633,23192.0
2022-11-25 11:30:00,172.02,172.22,171.86,172.15,19895.0,165.973,166.1659,165.8186,166.0984,19895.0
2022-11-25 12:00:00,172.14,172.44,172.01,172.25,31425.0,166.0887,166.3782,165.9633,166.1949,31425.0
2022-11-25 12:30:00,172.26,172.28,171.66,171.88,62697.0,166.2045,166.2238,165.6256,165.8379,62697.0
2022-11-28 09:30:00,170.57,171.31,170.3,170.68,62139.0,164.5739,165.2879,164.3134,164.6801,62139.0
2022-11-28 10:00:00,170.67,171.07,170.36,170.96,62249.0,164.6704,165.0563,164.3713,164.9502,62249.0
2022-11-28 10:30:00,170.97,171.0,169.94,170.18,66583.0,164.9599,164.9888,163.9661,164.1976,66583.0
2022-11-28 11:00:00,170.21,170.64,170.15,170.21,56936.0,164.2266,164.6415,164.1687,164.2266,56936.0
2022-11-28 11:30:00,170.27,170.62,170.25,170.34,37092.0,164.2845,164.6222,164.2652,164.352,37092.0
2022-11-28 12:00:00,170.34,170.52,169.87,170.2,26809.0,164.352,164.5257,163.8985,164.2169,26809.0
2022-11-28 12:30:00,170.21,170.34,169.62,169.67,42357.0,164.2266,164.352,163.6573,163.7056,42357.0
2022-11-28 13:00:00,169.67,169.68,169.26,169.38,29987.0,163.7056,163.7152,163.31,163.4258,29987.0
2022-11-28 13:30:00,169.38,169.47,168.86,168.96,30125.0,163.4258,163.5126,162.924,163.0205,30125.0
2022-11-28 14:00:00,168.98,169.01,168.64,168.64,24190.0,163.0398,163.0688,162.7118,162.7118,24190.0
2022-11-28 14:30:00,168.64,168.69,168.37,168.42,90434.0,162.7118,162.76,162.4513,162.4995,90434.0
2022-11-28 15:00:00,168.42,168.49,167.94,167.99,60272.0,162.4995,162.567,162.0364,162.0846,60272.0
2022-11-28 15:30:00,167.96,168.49,167.89,168.39,248939.0,162.0557,162.567,161.9881,162.4706,248939.0
2022-11-29 09:30:00,167.97,169.18,167.6,169.09,67161.0,162.0653,163.2328,161.7083,163.146,67161.0
2022-11-29 10:00:00,169.12,169.96,168.97,169.94,61250.0,163.1749,163.9854,163.0302,163.9661,61250.0
2022-11-29 10:30:00,170.01,170.13,169.12,169.3,59984.0,164.0336,164.1494,163.1749,163.3486,59984.0
2022-11-29 11:00:00,169.37,169.39,168.39,168.54,57029.0,163.4161,163.4354,162.4706,162.6153,57029.0
2022-11-29 11:30:00,168.55,168.84,168.25,168.6,74596.0,162.6249,162.9047,162.3355,162.6732,74596.0
2022-11-29 12:00:00,168.59,168.59,168.24,168.42,29325.0,162.6635,162.6635,162.3258,162.4995,29325.0
2022-11-29 12:30:00,168.51,168.96,168.5,168.94,25152.0,162.5863,163.0205,162.5767,163.0012,25152.0
2022-11-29 13:00:00,168.94,169.02,168.71,168.89,53678.0,163.0012,163.0784,162.7793,162.953,53678.0
2022-11-29 13:30:00,168.87,169.09,168.84,168.98,47445.0,162.9337,163.146,162.9047,163.0398,47445.0
2022-11-29 14:00:00,168.98,169.42,168.78,168.8,53493.0,163.0398,163.4644,162.8468,162.8661,53493.0
2022-11-29 14:30:00,168.8,168.82,168.45,168.72,30889.0,162.8661,162.8854,162.5285,162.789,30889.0
2022-11-29 15:00:00,168.73,168.98,168.6,168.84,50217.0,162.7986,163.0398,162.6732,162.9047,50217.0
2022-11-29 15:30:00,168.85,169.06,168.62,168.69,186644.0,162.9144,163.117,162.6925,162.76,186644.0
2022-11-30 09:30:00,167.94,169.53,167.38,168.86,68653.0,162.0364,163.5705,161.4961,162.924,68653.0
2022-11-30 10:00:00,168.92,169.32,168.0,168.15,56051.0,162.9819,163.3679,162.0943,162.239,56051.0
2022-11-30 10:30:00,168.18,168.58,167.98,168.18,62823.0,162.2679,162.6539,162.075,162.2679,62823.0
2022-11-30 11:00:00,168.19,168.47,168.1,168.41,41308.0,162.2776,162.5477,162.1908,162.4899,41308.0
2022-11-30 11:30:00,168.47,168.8,168.45,168.59,41004.0,162.5477,162.8661,162.5285,162.6635,41004.0
2022-11-30 12:00:00,168.61,168.85,168.32,168.59,39707.0,162.6828,162.9144,162.403,162.6635,39707.0
2022-11-30 12:30:00,168.6,168.77,168.41,168.52,36939.0,162.6732,162.8372,162.4899,162.596,36939.0
2022-11-30 13:00:00,168.53,168.92,168.52,168.88,26272.0,162.6056,162.9819,162.596,162.9433,26272.0
2022-11-30 13:30:00,168.81,170.62,168.58,170.55,59906.0,162.8758,164.6222,162.6539,164.5546,59906.0
2022-11-30 14:00:00,170.53,172.04,170.53,171.89,50964.0,164.5353,165.9923,164.5353,165.8475,50964.0
2022-11-30 14:30:00,171.85,172.38,171.65,172.38,48047.0,165.8089,166.3203,165.616,166.3203,48047.0
2022-11-30 15:00:00,172.37,173.32,172.36,173.2,89121.0,166.3106,167.2273,166.301,167.1115,89121.0
2022-11-30 15:30:00,173.2,173.96,173.04,173.21,285880.0,167.1115,167.8448,166.9571,167.1211,285880.0
2022-12-01 09:30:00,174.09,174.31,173.3,173.74,83317.0,167.9702,168.1825,167.208,167.6325,83317.0
2022-12-01 10:00:00,173.78,174.09,171.58,171.92,58115.0,167.6711,167.9702,165.5484,165.8765,58115.0
2022-12-01 10:30:00,171.98,172.54,171.64,172.3,42098.0,165.9344,166.4747,165.6063,166.2431,42098.0
2022-12-01 11:00:00,172.28,172.37,171.66,171.93,51915.0,166.2238,166.3106,165.6256,165.8861,51915.0
2022-12-01 11:30:00,172.02,172.53,171.98,172.45,27038.0,165.973,166.465,165.9344,166.3878,27038.0
2022-12-01 12:00:00,172.42,172.92,172.05,172.88,59670.0,166.3589,166.8413,166.0019,166.8027,59670.0
2022-12-01 12:30:00,172.9,173.27,172.73,172.93,33689.0,166.822,167.179,166.658,166.851,33689.0
2022-12-01 13:00:00,172.97,173.18,172.66,172.85,37806.0,166.8896,167.0922,166.5905,166.7738,37806.0
2022-12-01 13:30:00,172.86,172.87,172.31,172.74,25257.0,166.7834,166.7931,166.2528,166.6676,25257.0
2022-12-01 14:00:00,172.73,172.86,172.38,172.78,28998.0,166.658,166.7834,166.3203,166.7062,28998.0
2022-12-01 14:30:00,172.78,173.54,172.68,173.26,75844.0,166.7062,167.4395,166.6098,167.1694,75844.0
2022-12-01 15:00:00,173.24,173.47,172.77,172.89,44179.0,167.1501,167.372,166.6966,166.8124,44179.0
2022-12-01 15:30:00,172.9,173.41,172.8,173.0,180368.0,166.822,167.3141,166.7255,166.9185,180368.0
2022-12-02 09:30:00,171.18,172.66,170.38,171.22,43234.0,165.1625,166.5905,164.3906,165.2011,43234.0
2022-12-02 10:00:00,171.17,171.64,170.87,171.29,41330.0,165.1528,165.6063,164.8634,165.2686,41330.0
2022-12-02 10:30:00,171.31,172.03,171.17,171.54,33238.0,165.2879,165.9826,165.1528,165.5098,33238.0
2022-12-02 11:00:00,171.59,172.32,171.4,172.26,58518.0,165.5581,166.2624,165.3747,166.2045,58518.0
2022-12-02 11:30:00,172.21,173.0,172.08,172.92,39384.0,166.1563,166.9185,166.0308,166.8413,39384.0
2022-12-02 12:00:00,172.94,173.49,172.93,173.16,26499.0,166.8606,167.3913,166.851,167.0729,26499.0
2022-12-02 12:30:00,173.17,173.32,172.92,173.05,29931.0,167.0825,167.2273,166.8413,166.9667,29931.0
2022-12-02 13:00:00,173.04,173.4,173.03,173.26,34707.0,166.9571,167.3044,166.9474,167.1694,34707.0
2022-12-02 13:30:00,173.24,173.72,173.22,173.59,37221.0,167.1501,167.6132,167.1308,167.4878,37221.0
2022-12-02 14:00:00,173.59,173.75,173.3,173.62,41426.0,167.4878,167.6421,167.208,167.5167,41426.0
2022-12-02 14:30:00,173.56,174.24,173.46,174.11,24561.0,167.4588,168.1149,167.3623,167.9895,24561.0
2022-12-02 15:00:00,174.14,174.39,173.87,173.91,41628.0,168.0184,168.2596,167.7579,167.7965,41628.0
2022-12-02 15:30:00,173.9,174.1,173.58,173.91,152563.0,167.7869,167.9798,167.4781,167.7965,152563.0
2022-12-05 09:30:00,172.59,173.3,172.14,172.31,75521.0,166.5229,167.208,166.0887,166.2528,75521.0
2022-12-05 10:00:00,172.29,172.7,171.46,172.52,49603.0,166.2335,166.629,165.4326,166.4554,49603.0
2022-12-05 10:30:00,172.57,172.89,172.45,172.65,45946.0,166.5036,166.8124,166.3878,166.5808,45946.0
2022-12-05 11:00:00,172.76,172.87,172.36,172.6,39872.0,166.6869,166.7931,166.301,166.5326,39872.0
2022-12-05 11:30:00,172.72,172.74,172.09,172.14,41363.0,166.6483,166.6676,166.0405,166.0887,41363.0
2022-12-05 12:00:00,172.09,172.63,171.86,172.59,28285.0,166.0405,166.5615,165.8186,166.5229,28285.0
2022-12-05 12:30:00,172.56,172.59,172.18,172.28,38041.0,166.494,166.5229,166.1273,166.2238,38041.0
2022-12-05 13:00:00,172.21,172.67,172.2,172.33,34140.0,166.1563,166.6001,166.1466,166.2721,34140.0
2022-12-05 13:30:00,172.36,172.52,171.87,171.91,34233.0,166.301,166.4554,165.8282,165.8668,34233.0
2022-12-05 14:00:00,171.92,172.03,171.5,171.56,36956.0,165.8765,165.9826,165.4712,165.5291,36956.0
2022-12-05 14:30:00,171.53,171.75,171.23,171.72,34345.0,165.5002,165.7124,165.2107,165.6835,34345.0
2022-12-05 15:00:00,171.72,172.03,171.58,171.58,51139.0,165.6835,165.9826,165.5484,165.5484,51139.0
2022-12-05 15:30:00,171.59,171.98,171.43,171.68,186221.0,165.5581,165.9344,165.4037,165.6449,186221.0
2022-12-06 09:30:00,171.8,172.45,171.6,172.02,66320.0,165.7607,166.3878,165.5677,165.973,66320.0
2022-12-06 10:00:00,171.99,172.5,171.73,172.18,37383.0,165.944,166.4361,165.6931,166.1273,37383.0
2022-12-06 10:30:00,172.18,172.63,172.06,172.46,84117.0,166.1273,166.5615,166.0115,166.3975,84117.0
2022-12-06 11:00:00,172.45,172.67,171.98,172.36,71876.0,166.3878,166.6001,165.9344,166.301,71876.0
2022-12-06 11:30:00,172.37,172.58,172.1,172.46,41204.0,166.3106,166.5133,166.0501,166.3975,41204.0
2022-12-06 12:00:00,172.43,172.58,171.78,171.78,45882.0,166.3685,166.5133,165.7414,165.7414,45882.0
2022-12-06 12:30:00,171.77,172.15,171.63,172.02,46271.0,165.7317,166.0984,165.5967,165.973,46271.0
2022-12-06 13:00:00,172.02,172.06,171.38,171.4,69254.0,165.973,166.0115,165.3555,165.3747,69254.0
2022-12-06 13:30:00,171.41,171.74,171.27,171.61,54092.0,165.3844,165.7028,165.2493,165.5774,54092.0
2022-12-06 14:00:00,171.61,171.67,171.23,171.24,56202.0,165.5774,165.6353,165.2107,165.2204,56202.0
2022-12-06 14:30:00,171.22,171.76,171.0,171.65,59392.0,165.2011,165.7221,164.9888,165.616,59392.0
2022-12-06 15:00:00,171.66,171.81,171.38,171.48,96001.0,165.6256,165.7703,165.3555,165.4519,96001.0
2022-12-06 15:30:00,171.51,172.05,171.47,171.96,138772.0,165.4809,166.0019,165.4423,165.9151,138772.0
2022-12-07 09:30:00,172.15,173.28,171.82,172.54,42288.0,166.0984,167.1887,165.78,166.4747,42288.0
2022-12-07 10:00:00,172.43,172.98,172.15,172.93,54786.0,166.3685,166.8992,166.0984,166.851,54786.0
2022-12-07 10:30:00,172.96,172.98,172.21,172.81,58924.0,166.8799,166.8992,166.1563,166.7352,58924.0
2022-12-07 11:00:00,172.82,173.01,172.29,172.39,119083.0,166.7448,166.9282,166.2335,166.3299,119083.0
2022-12-07 11:30:00,172.37,172.76,171.88,172.65,63658.0,166.3106,166.6869,165.8379,166.5808,63658.0
2022-12-07 12:00:00,172.7,172.71,172.07,172.17,26292.0,166.629,166.6387,166.0212,166.1177,26292.0
2022-12-07 12:30:00,172.14,172.14,171.53,171.86,23320.0,166.0887,166.0887,165.5002,165.8186,23320.0
2022-12-07 13:00:00,171.82,171.98,171.56,171.93,32374.0,165.78,165.9344,165.5291,165.8861,32374.0
2022-12-07 13:30:00,171.93,172.02,171.38,171.47,28350.0,165.8861,165.973,165.3555,165.4423,28350.0
2022-12-07 14:00:00,171.49,171.51,171.01,171.06,24309.0,165.4616,165.4809,164.9985,165.0467,24309.0
2022-12-07 14:30:00,171.11,171.52,170.77,170.83,29658.0,165.0949,165.4905,164.7669,164.8248,29658.0
2022-12-07 15:00:00,170.89,171.22,170.5,171.17,49379.0,164.8827,165.2011,164.5064,165.1528,49379.0
2022-12-07 15:30:00,171.18,171.44,171.03,171.24,87643.0,165.1625,165.4133,165.0178,165.2204,87643.0
2022-12-08 09:30:00,170.0,172.9,168.78,172.7,162960.0,164.024,166.822,162.8468,166.629,162960.0
2022-12-08 10:00:00,172.71,172.8,171.74,172.38,40116.0,166.6387,166.7255,165.7028,166.3203,40116.0
2022-12-08 10:30:00,172.37,172.5,171.82,172.35,38402.0,166.3106,166.4361,165.78,166.2914,38402.0
2022-12-08 11:00:00,172.34,172.43,171.24,171.77,41793.0,166.2817,166.3685,165.2204,165.7317,41793.0
2022-12-08 11:30:00,171.83,172.34,171.76,172.34,30882.0,165.7896,166.2817,165.7221,166.2817,30882.0
2022-12-08 12:00:00,172.32,172.61,172.24,172.48,25361.0,166.2624,166.5422,166.1852,166.4168,25361.0
2022-12-08 12:30:00,172.47,172.51,172.01,172.17,26280.0,166.4071,166.4457,165.9633,166.1177,26280.0
2022-12-08 13:00:00,172.17,172.32,171.97,172.16,40344.0,166.1177,166.2624,165.9247,166.108,40344.0
2022-12-08 13:30:00,172.21,172.28,171.89,171.99,31052.0,166.1563,166.2238,165.8475,165.944,31052.0
2022-12-08 14:00:00,171.99,171.99,171.08,171.5,26061.0,165.944,165.944,165.066,165.4712,26061.0
2022-12-08 14:30:00,171.49,171.8,171.37,171.76,36150.0,165.4616,165.7607,165.3458,165.7221,36150.0
2022-12-08 15:00:00,171.76,171.97,171.53,171.96,44793.0,165.7221,165.9247,165.5002,165.9151,44793.0
2022-12-08 15:30:00,171.98,172.21,171.43,172.19,118883.0,165.9344,166.1563,165.4037,166.137,118883.0
2022-12-09 09:30:00,172.14,172.86,171.89,172.36,44377.0,166.0887,166.7834,165.8475,166.301,44377.0
2022-12-09 10:00:00,172.42,172.63,171.92,172.5,27203.0,166.3589,166.5615,165.8765,166.4361,27203.0
2022-12-09 10:30:00,172.5,172.65,171.97,172.51,35754.0,166.4361,166.5808,165.9247,166.4457,35754.0
2022-12-09 11:00:00,172.5,172.51,171.92,172.09,21472.0,166.4361,166.4457,165.8765,166.0405,21472.0
2022-12-09 11:30:00,172.05,172.77,171.89,172.65,28210.0,166.0019,166.6966,165.8475,166.5808,28210.0
2022-12-09 12:00:00,172.64,172.66,172.18,172.31,14211.0,166.5712,166.5905,166.1273,166.2528,14211.0
2022-12-09 12:30:00,172.29,172.68,172.24,172.45,18845.0,166.2335,166.6098,166.1852,166.3878,18845.0
2022-12-09 13:00:00,172.47,172.5,172.09,172.17,19237.0,166.4071,166.4361,166.0405,166.1177,19237.0
2022-12-09 13:30:00,172.15,172.28,171.96,172.21,24242.0,166.0984,166.2238,165.9151,166.1563,24242.0
2022-12-09 14:00:00,172.17,172.35,171.9,172.2,43751.0,166.1177,166.2914,165.8572,166.1466,43751.0
2022-12-09 14:30:00,172.22,172.58,172.17,172.49,17142.0,166.1659,166.5133,166.1177,166.4264,17142.0
2022-12-09 15:00:00,172.49,172.66,172.18,172.27,28342.0,166.4264,166.5905,166.1273,166.2142,28342.0
2022-12-09 15:30:00,172.26,172.33,171.02,171.06,91722.0,166.2045,166.2721,165.0081,165.0467,91722.0
2022-12-12 09:30:00,171.71,171.73,170.97,171.24,46811.0,165.6739,165.6931,164.9599,165.2204,46811.0
2022-12-12 10:00:00,171.23,171.39,170.88,171.12,41722.0,165.2107,165.3651,164.873,165.1046,41722.0
2022-12-12 10:30:00,171.17,171.76,170.85,171.02,51727.0,165.1528,165.7221,164.8441,165.0081,51727.0
2022-12-12 11:00:00,171.01,171.78,170.89,171.51,35915.0,164.9985,165.7414,164.8827,165.4809,35915.0
2022-12-12 11:30:00,171.61,171.82,171.5,171.82,24644.0,165.5774,165.78,165.4712,165.78,24644.0
2022-12-12 12:00:00,171.8,172.2,171.65,171.94,37979.0,165.7607,166.1466,165.616,165.8958,37979.0
2022-12-12 12:30:00,171.93,172.31,171.9,172.05,20013.0,165.8861,166.2528,165.8572,166.0019,20013.0
2022-12-12 13:00:00,172.07,172.28,171.89,171.93,23551.0,166.0212,166.2238,165.8475,165.8861,23551.0
2022-12-12 13:30:00,172.0,172.2,171.96,172.02,29168.0,165.9537,166.1466,165.9151,165.973,29168.0
2022-12-12 14:00:00,172.04,172.11,171.25,171.33,43143.0,165.9923,166.0598,165.23,165.3072,43143.0
2022-12-12 14:30:00,171.35,171.99,171.35,171.97,24718.0,165.3265,165.944,165.3265,165.9247,24718.0
2022-12-12 15:00:00,171.99,172.93,171.99,172.82,61344.0,165.944,166.851,165.944,166.7448,61344.0
2022-12-12 15:30:00,172.82,173.1,172.41,173.0,212547.0,166.7448,167.015,166.3492,166.9185,212547.0
2022-12-13 09:30:00,176.75,176.75,173.88,175.68,79237.0,170.5367,170.5367,167.7676,169.5043,79237.0
2022-12-13 10:00:00,175.68,176.21,174.01,174.48,93782.0,169.5043,170.0157,167.893,168.3465,93782.0
2022-12-13 10:30:00,174.48,174.94,173.95,174.53,48046.0,168.3465,168.7903,167.8351,168.3947,48046.0
2022-12-13 11:00:00,174.61,175.05,174.16,174.3,43452.0,168.4719,168.8964,168.0377,168.1728,43452.0
2022-12-13 11:30:00,174.34,174.91,173.33,173.58,48921.0,168.2114,168.7614,167.2369,167.4781,48921.0
2022-12-13 12:00:00,173.56,173.73,172.06,172.39,76821.0,167.4588,167.6228,166.0115,166.3299,76821.0
2022-12-13 12:30:00,172.3,172.63,171.8,172.0,50153.0,166.2431,166.5615,165.7607,165.9537,50153.0
2022-12-13 13:00:00,171.92,172.82,171.8,172.55,144744.0,165.8765,166.7448,165.7607,166.4843,144744.0
2022-12-13 13:30:00,172.56,172.94,172.49,172.94,49955.0,166.494,166.8606,166.4264,166.8606,49955.0
2022-12-13 14:00:00,172.96,173.41,172.88,173.2,39771.0,166.8799,167.3141,166.8027,167.1115,39771.0
2022-12-13 14:30:00,173.2,173.54,172.84,173.11,89967.0,167.1115,167.4395,166.7641,167.0246,89967.0
2022-12-13 15:00:00,173.08,173.31,172.48,173.22,50334.0,166.9957,167.2176,166.4168,167.1308,50334.0
2022-12-13 15:30:00,173.22,174.21,173.11,173.55,245634.0,167.1308,168.086,167.0246,167.4492,245634.0
2022-12-14 09:30:00,173.39,175.45,172.59,175.28,68767.0,167.2948,169.2824,166.5229,169.1184,68767.0
2022-12-14 10:00:00,175.25,175.87,175.25,175.66,50507.0,169.0894,169.6876,169.0894,169.485,50507.0
2022-12-14 10:30:00,175.61,176.09,175.6,175.93,46009.0,169.4368,169.8999,169.4271,169.7455,46009.0
2022-12-14 11:00:00,175.96,176.3,175.82,176.3,36165.0,169.7744,170.1025,169.6394,170.1025,36165.0
2022-12-14 11:30:00,176.22,176.37,175.97,176.05,27211.0,170.0253,170.17,169.7841,169.8613,27211.0
2022-12-14 12:00:00,176.02,176.11,175.89,175.97,24591.0,169.8323,169.9192,169.7069,169.7841,24591.0
2022-12-14 12:30:00,175.94,176.2,175.88,175.89,22238.0,169.7552,170.006,169.6973,169.7069,22238.0
2022-12-14 13:00:00,175.86,176.14,175.75,176.12,27437.0,169.678,169.9481,169.5718,169.9288,27437.0
2022-12-14 13:30:00,176.11,176.5,175.96,176.22,32530.0,169.9192,170.2955,169.7744,170.0253,32530.0
2022-12-14 14:00:00,176.25,176.26,173.56,174.2,148843.0,170.0543,170.0639,167.4588,168.0763,148843.0
2022-12-14 14:30:00,174.05,174.12,172.21,172.86,34696.0,167.9316,167.9991,166.1563,166.7834,34696.0
2022-12-14 15:00:00,172.79,174.36,172.34,172.34,54402.0,166.7159,168.2307,166.2817,166.2817,54402.0
2022-12-14 15:30:00,172.19,173.23,171.84,172.35,179191.0,166.137,167.1404,165.7993,166.2914,179191.0
2022-12-15 09:30:00,170.21,170.44,168.64,168.81,58158.0,164.2266,164.4485,162.7118,162.8758,58158.0
2022-12-15 10:00:00,168.82,169.19,168.32,168.99,52736.0,162.8854,163.2424,162.403,163.0495,52736.0
2022-12-15 10:30:00,168.96,169.36,168.25,168.27,46922.0,163.0205,163.4065,162.3355,162.3548,46922.0
2022-12-15 11:00:00,168.31,168.5,168.05,168.3,55183.0,162.3934,162.5767,162.1425,162.3837,55183.0
2022-12-15 11:30:00,168.36,168.69,168.02,168.43,23739.0,162.4416,162.76,162.1136,162.5092,23739.0
2022-12-15 12:00:00,168.5,168.75,168.29,168.46,24677.0,162.5767,162.8179,162.3741,162.5381,24677.0
2022-12-15 12:30:00,168.46,168.72,167.8,167.93,23661.0,162.5381,162.789,161.9013,162.0267,23661.0
2022-12-15 13:00:00,167.91,167.95,167.43,167.53,33054.0,162.0074,162.046,161.5443,161.6408,33054.0
2022-12-15 13:30:00,167.52,168.25,167.35,168.25,36037.0,161.6311,162.3355,161.4671,162.3355,36037.0
2022-12-15 14:00:00,168.24,168.62,167.91,168.58,36858.0,162.3258,162.6925,162.0074,162.6539,36858.0
2022-12-15 14:30:00,168.59,169.34,168.53,169.3,28097.0,162.6635,163.3872,162.6056,163.3486,28097.0
2022-12-15 15:00:00,169.31,169.65,168.59,169.08,54347.0,163.3582,163.6863,162.6635,163.1363,54347.0
2022-12-15 15:30:00,169.05,169.34,167.84,168.21,214246.0,163.1074,163.3872,161.9399,162.2969,214246.0
2022-12-16 09:30:00,166.33,166.94,165.55,165.61,328149.0,160.483,161.0715,159.7304,159.7883,328149.0
2022-12-16 10:00:00,165.68,165.68,164.87,164.9,55510.0,159.8558,159.8558,159.0743,159.1032,55510.0
2022-12-16 10:30:00,165.0,165.5,164.52,165.43,52776.0,159.1997,159.6822,158.7366,159.6146,52776.0
2022-12-16 11:00:00,165.38,165.67,164.95,165.65,129129.0,159.5664,159.8462,159.1515,159.8269,129129.0
2022-12-16 11:30:00,165.68,165.97,164.36,164.52,51162.0,159.8558,160.1356,158.5822,158.7366,51162.0
2022-12-16 12:00:00,164.55,164.9,164.49,164.8,55054.0,158.7655,159.1032,158.7077,159.0068,55054.0
2022-12-16 12:30:00,164.77,164.83,163.95,163.98,45001.0,158.9778,159.0357,158.1866,158.2156,45001.0
2022-12-16 13:00:00,164.02,164.38,163.96,163.97,29436.0,158.2542,158.6015,158.1963,158.2059,29436.0
2022-12-16 13:30:00,163.96,164.28,163.89,164.17,32951.0,158.1963,158.505,158.1287,158.3989,32951.0
2022-12-16 14:00:00,164.17,164.64,164.08,164.12,60112.0,158.3989,158.8524,158.3121,158.3507,60112.0
2022-12-16 14:30:00,164.09,164.79,163.76,164.74,64996.0,158.3217,158.9971,158.0033,158.9489,64996.0
2022-12-16 15:00:00,164.69,165.26,164.68,164.94,104663.0,158.9006,159.4506,158.891,159.1418,104663.0
2022-12-16 15:30:00,164.97,165.61,164.78,165.06,242049.0,159.1708,159.7883,158.9875,159.2576,242049.0
2022-12-19 09:30:00,164.71,165.1,164.29,164.86,57711.0,158.9199,159.2962,158.5147,159.0646,57711.0
2022-12-19 10:00:00,164.81,166.23,164.78,166.09,28754.0,159.0164,160.3865,158.9875,160.2514,28754.0
2022-12-19 10:30:00,166.05,166.06,165.16,165.22,101762.0,160.2128,160.2225,159.3541,159.412,101762.0
2022-12-19 11:00:00,165.21,165.32,164.81,165.22,28365.0,159.4023,159.5085,159.0164,159.412,28365.0
2022-12-19 11:30:00,165.2,165.22,164.7,164.84,36832.0,159.3927,159.412,158.9103,159.0454,36832.0
2022-12-19 12:00:00,164.8,165.0,164.52,164.53,37391.0,159.0068,159.1997,158.7366,158.7463,37391.0
2022-12-19 12:30:00,164.51,164.63,164.16,164.2,38335.0,158.727,158.8427,158.3893,158.4279,38335.0
2022-12-19 13:00:00,164.25,164.46,163.97,164.18,29104.0,158.4761,158.6787,158.2059,158.4086,29104.0
2022-12-19 13:30:00,164.16,164.26,163.64,163.66,39911.0,158.3893,158.4857,157.8875,157.9068,39911.0
2022-12-19 14:00:00,163.63,163.65,162.86,162.87,30537.0,157.8779,157.8972,157.135,157.1446,30537.0
2022-12-19 14:30:00,162.92,163.13,162.59,162.88,37919.0,157.1928,157.3955,156.8744,157.1543,37919.0
2022-12-19 15:00:00,162.85,163.4,162.66,163.22,51383.0,157.1253,157.656,156.942,157.4823,51383.0
2022-12-19 15:30:00,163.2,163.87,163.2,163.71,254262.0,157.463,158.1095,157.463,157.9551,254262.0
2022-12-20 09:30:00,164.75,165.3,164.24,165.18,113412.0,158.9585,159.4892,158.4664,159.3734,113412.0
2022-12-20 10:00:00,165.15,165.97,164.97,165.72,54216.0,159.3445,160.1356,159.1708,159.8944,54216.0
2022-12-20 10:30:00,165.74,166.28,165.55,165.9,53851.0,159.9137,160.4347,159.7304,160.0681,53851.0
2022-12-20 11:00:00,165.9,166.09,165.36,165.51,62005.0,160.0681,160.2514,159.5471,159.6918,62005.0
2022-12-20 11:30:00,165.52,165.88,165.37,165.88,68859.0,159.7014,160.0488,159.5567,160.0488,68859.0
2022-12-20 12:00:00,165.86,166.22,165.58,165.81,62422.0,160.0295,160.3768,159.7593,159.9813,62422.0
2022-12-20 12:30:00,165.84,166.03,165.6,166.03,29358.0,160.0102,160.1935,159.7786,160.1935,29358.0
2022-12-20 13:00:00,166.0,166.01,165.55,165.85,25013.0,160.1646,160.1742,159.7304,160.0198,25013.0
2022-12-20 13:30:00,165.82,166.42,165.82,165.86,29610.0,159.9909,160.5698,159.9909,160.0295,29610.0
2022-12-20 14:00:00,165.86,166.11,165.44,165.59,43961.0,160.0295,160.2707,159.6243,159.769,43961.0
2022-12-20 14:30:00,165.64,165.64,165.01,165.12,39640.0,159.8172,159.8172,159.2094,159.3155,39640.0
2022-12-20 15:00:00,165.12,165.17,164.5,165.16,47219.0,159.3155,159.3638,158.7173,159.3541,47219.0
2022-12-20 15:30:00,165.13,165.27,164.73,164.85,173456.0,159.3252,159.4602,158.9392,159.055,173456.0
2022-12-21 09:30:00,165.99,166.2,165.46,165.95,42954.0,160.1549,160.3575,159.6436,160.1163,42954.0
2022-12-21 10:00:00,165.9,166.65,165.9,166.38,26290.0,160.0681,160.7917,160.0681,160.5312,26290.0
2022-12-21 10:30:00,166.45,166.99,166.39,166.83,28019.0,160.5988,161.1198,160.5409,160.9654,28019.0
2022-12-21 11:00:00,166.94,167.21,166.7,166.79,38521.0,161.0715,161.332,160.84,160.9268,38521.0
2022-12-21 11:30:00,166.83,166.99,166.62,166.87,26974.0,160.9654,161.1198,160.7628,161.004,26974.0
2022-12-21 12:00:00,166.81,167.15,166.62,166.98,13469.0,160.9461,161.2741,160.7628,161.1101,13469.0
2022-12-21 12:30:00,166.96,167.13,166.83,167.13,15588.0,161.0908,161.2549,160.9654,161.2549,15588.0
2022-12-21 13:00:00,167.19,167.48,166.87,166.91,17450.0,161.3127,161.5925,161.004,161.0426,17450.0
2022-12-21 13:30:00,166.93,167.31,166.93,167.23,16359.0,161.0619,161.4285,161.0619,161.3513,16359.0
2022-12-21 14:00:00,167.21,167.6,167.19,167.22,33186.0,161.332,161.7083,161.3127,161.3417,33186.0
2022-12-21 14:30:00,167.22,167.37,166.88,167.11,26908.0,161.3417,161.4864,161.0136,161.2356,26908.0
2022-12-21 15:00:00,167.1,167.26,166.8,166.85,30700.0,161.2259,161.3803,160.9365,160.9847,30700.0
2022-12-21 15:30:00,166.84,167.61,166.79,167.59,186183.0,160.975,161.718,160.9268,161.6987,186183.0
2022-12-22 09:30:00,166.81,167.33,166.21,166.22,64688.0,160.9461,161.4478,160.3672,160.3768,64688.0
2022-12-22 10:00:00,166.31,166.41,165.44,166.09,40046.0,160.4637,160.5602,159.6243,160.2514,40046.0
2022-12-22 10:30:00,166.02,166.3,165.78,165.83,38609.0,160.1839,160.454,159.9523,160.0006,38609.0
2022-12-22 11:00:00,165.78,165.78,165.3,165.64,52266.0,159.9523,159.9523,159.4892,159.8172,52266.0
2022-12-22 11:30:00,165.67,165.78,165.32,165.53,30546.0,159.8462,159.9523,159.5085,159.7111,30546.0
2022-12-22 12:00:00,165.51,165.69,164.75,164.75,19848.0,159.6918,159.8655,158.9585,158.9585,19848.0
2022-12-22 12:30:00,164.72,164.84,164.47,164.52,19327.0,158.9296,159.0454,158.6884,158.7366,19327.0
2022-12-22 13:00:00,164.49,164.49,163.67,163.96,26279.0,158.7077,158.7077,157.9165,158.1963,26279.0
2022-12-22 13:30:00,163.95,164.07,163.56,163.91,29325.0,158.1866,158.3024,157.8103,158.148,29325.0
2022-12-22 14:00:00,163.89,164.48,163.88,164.36,32312.0,158.1287,158.698,158.1191,158.5822,32312.0
2022-12-22 14:30:00,164.35,164.83,164.17,164.81,99558.0,158.5726,159.0357,158.3989,159.0164,99558.0
2022-12-22 15:00:00,164.84,165.23,164.6,165.11,129699.0,159.0454,159.4216,158.8138,159.3059,129699.0
2022-12-22 15:30:00,165.15,165.73,164.67,165.71,288694.0,159.3445,159.9041,158.8813,159.8848,288694.0
2022-12-23 09:30:00,165.11,165.59,164.34,164.34,46963.0,159.3059,159.769,158.5629,158.5629,46963.0
2022-12-23 10:00:00,164.36,165.08,164.14,164.72,68555.0,158.5822,159.2769,158.37,158.9296,68555.0
2022-12-23 10:30:00,164.79,165.1,164.11,164.33,96058.0,158.9971,159.2962,158.341,158.5533,96058.0
2022-12-23 11:00:00,164.36,165.26,164.29,165.26,55490.0,158.5822,159.4506,158.5147,159.4506,55490.0
2022-12-23 11:30:00,165.34,166.14,165.29,166.09,43265.0,159.5278,160.2997,159.4795,160.2514,43265.0
2022-12-23 12:00:00,166.03,166.59,166.01,166.29,23611.0,160.1935,160.7338,160.1742,160.4444,23611.0
2022-12-23 12:30:00,166.34,166.55,166.09,166.31,16414.0,160.4926,160.6952,160.2514,160.4637,16414.0
2022-12-23 13:00:00,166.31,166.5,166.02,166.11,18865.0,160.4637,160.647,160.1839,160.2707,18865.0
2022-12-23 13:30:00,166.07,166.13,165.51,165.96,16622.0,160.2321,160.29,159.6918,160.126,16622.0
2022-12-23 14:00:00,165.95,166.03,165.76,165.95,20341.0,160.1163,160.1935,159.933,160.1163,20341.0
2022-12-23 14:30:00,165.98,166.31,165.87,166.29,67246.0,160.1453,160.4637,160.0391,160.4444,67246.0
2022-12-23 15:00:00,166.29,166.39,165.61,165.61,52251.0,160.4444,160.5409,159.7883,159.7883,52251.0
2022-12-23 15:30:00,165.63,165.94,165.31,165.61,163568.0,159.8076,160.1067,159.4988,159.7883,163568.0
2022-12-27 09:30:00,165.64,166.15,165.23,165.69,31129.0,159.8172,160.3093,159.4216,159.8655,31129.0
2022-12-27 10:00:00,165.68,166.87,165.38,166.73,40618.0,159.8558,161.004,159.5664,160.8689,40618.0
2022-12-27 10:30:00,166.65,167.06,166.17,166.17,26868.0,160.7917,161.1873,160.3286,160.3286,26868.0
2022-12-27 11:00:00,166.12,166.67,166.12,166.47,20133.0,160.2804,160.811,160.2804,160.6181,20133.0
2022-12-27 11:30:00,166.5,166.66,166.05,166.41,34506.0,160.647,160.8014,160.2128,160.5602,34506.0
2022-12-27 12:00:00,166.48,166.91,166.45,166.51,18046.0,160.6277,161.0426,160.5988,160.6566,18046.0
2022-12-27 12:30:00,166.54,166.64,166.33,166.57,13730.0,160.6856,160.7821,160.483,160.7145,13730.0
2022-12-27 13:00:00,166.57,166.76,166.51,166.57,13682.0,160.7145,160.8979,160.6566,160.7145,13682.0
2022-12-27 13:30:00,166.54,166.59,166.1,166.23,23474.0,160.6856,160.7338,160.2611,160.3865,23474.0
2022-12-27 14:00:00,166.2,166.44,165.94,166.09,26574.0,160.3575,160.5891,160.1067,160.2514,26574.0
2022-12-27 14:30:00,166.09,166.47,165.93,166.39,24115.0,160.2514,160.6181,160.097,160.5409,24115.0
2022-12-27 15:00:00,166.4,167.02,166.4,166.89,42286.0,160.5505,161.1487,160.5505,161.0233,42286.0
2022-12-27 15:30:00,166.89,167.04,166.34,166.43,107386.0,161.0233,161.168,160.4926,160.5795,107386.0
2022-12-28 09:30:00,166.98,167.57,166.78,167.0,31239.0,161.1101,161.6794,160.9172,161.1294,31239.0
2022-12-28 10:00:00,167.06,167.21,166.44,166.5,26031.0,161.1873,161.332,160.5891,160.647,26031.0
2022-12-28 10:30:00,166.49,166.77,166.2,166.21,20813.0,160.6374,160.9075,160.3575,160.3672,20813.0
2022-12-28 11:00:00,166.2,166.35,166.04,166.14,19825.0,160.3575,160.5023,160.2032,160.2997,19825.0
2022-12-28 11:30:00,166.15,166.19,165.58,165.7,21584.0,160.3093,160.3479,159.7593,159.8751,21584.0
2022-12-28 12:00:00,165.66,165.71,165.2,165.34,17439.0,159.8365,159.8848,159.3927,159.5278,17439.0
2022-12-28 12:30:00,165.35,165.89,165.3,165.84,13290.0,159.5374,160.0584,159.4892,160.0102,13290.0
2022-12-28 13:00:00,165.84,166.14,165.79,166.14,22377.0,160.0102,160.2997,159.962,160.2997,22377.0
2022-12-28 13:30:00,166.07,166.19,165.53,165.67,20471.0,160.2321,160.3479,159.7111,159.8462,20471.0
2022-12-28 14:00:00,165.64,165.93,165.4,165.52,21847.0,159.8172,160.097,159.5857,159.7014,21847.0
2022-12-28 14:30:00,165.5,165.91,165.43,165.55,29536.0,159.6822,160.0777,159.6146,159.7304,29536.0
2022-12-28 15:00:00,165.56,165.56,164.92,165.06,23615.0,159.74,159.74,159.1225,159.2576,23615.0
2022-12-28 15:30:00,165.08,165.31,164.53,164.53,90579.0,159.2769,159.4988,158.7463,158.7463,90579.0
2022-12-29 09:30:00,165.52,166.09,164.92,166.0,21026.0,159.7014,160.2514,159.1225,160.1646,21026.0
2022-12-29 10:00:00,166.01,166.71,166.01,166.6,17109.0,160.1742,160.8496,160.1742,160.7435,17109.0
2022-12-29 10:30:00,166.54,166.88,166.24,166.7,17599.0,160.6856,161.0136,160.3961,160.84,17599.0
2022-12-29 11:00:00,166.71,166.71,166.08,166.59,12689.0,160.8496,160.8496,160.2418,160.7338,12689.0
2022-12-29 11:30:00,166.59,167.12,166.59,167.11,11499.0,160.7338,161.2452,160.7338,161.2356,11499.0
2022-12-29 12:00:00,167.14,167.39,167.13,167.25,10491.0,161.2645,161.5057,161.2549,161.3706,10491.0
2022-12-29 12:30:00,167.27,167.35,167.01,167.33,8231.0,161.3899,161.4671,161.1391,161.4478,8231.0
2022-12-29 13:00:00,167.29,167.35,166.81,167.04,9764.0,161.4092,161.4671,160.9461,161.168,9764.0
2022-12-29 13:30:00,167.08,167.15,166.87,167.03,16633.0,161.2066,161.2741,161.004,161.1584,16633.0
2022-12-29 14:00:00,167.04,167.2,166.79,166.87,12994.0,161.168,161.3224,160.9268,161.004,12994.0
2022-12-29 14:30:00,166.85,167.11,166.82,166.85,19697.0,160.9847,161.2356,160.9557,160.9847,19697.0
2022-12-29 15:00:00,166.85,166.97,166.55,166.65,33772.0,160.9847,161.1005,160.6952,160.7917,33772.0
2022-12-29 15:30:00,166.68,167.15,166.55,166.8,119561.0,160.8207,161.2741,160.6952,160.9365,119561.0
2022-12-30 09:30:00,165.6,165.99,164.94,165.5,24055.0,159.7786,160.1549,159.1418,159.6822,24055.0
2022-12-30 10:00:00,165.24,165.45,164.65,165.08,14090.0,159.4313,159.6339,158.862,159.2769,14090.0
2022-12-30 10:30:00,164.91,165.45,164.79,165.07,15081.0,159.1129,159.6339,158.9971,159.2673,15081.0
2022-12-30 11:00:00,164.96,165.14,164.6,164.77,29179.0,159.1611,159.3348,158.8138,158.9778,29179.0
2022-12-30 11:30:00,164.7,165.26,164.62,165.18,10130.0,158.9103,159.4506,158.8331,159.3734,10130.0
2022-12-30 12:00:00,165.13,165.17,164.8,164.99,15429.0,159.3252,159.3638,159.0068,159.1901,15429.0
2022-12-30 12:30:00,165.04,165.04,164.61,164.71,18917.0,159.2383,159.2383,158.8234,158.9199,18917.0
2022-12-30 13:00:00,164.79,164.8,163.76,164.02,8475.0,158.9971,159.0068,158.0033,158.2542,8475.0
2022-12-30 13:30:00,164.2,164.5,164.06,164.06,17575.0,158.4279,158.7173,158.2928,158.2928,17575.0
2022-12-30 14:00:00,164.02,164.07,163.63,163.9,13010.0,158.2542,158.3024,157.8779,158.1384,13010.0
2022-12-30 14:30:00,163.91,164.23,163.91,164.13,20053.0,158.148,158.4568,158.148,158.3603,20053.0
2022-12-30 15:00:00,164.14,165.04,164.14,164.61,22937.0,158.37,159.2383,158.37,158.8234,22937.0
2022-12-30 15:30:00,164.58,165.83,164.58,165.47,89729.0,158.7945,160.0006,158.7945,159.6532,89729.0
2023-01-03 09:30:00,166.31,167.13,165.22,165.43,70523.0,160.4637,161.2549,159.412,159.6146,70523.0
2023-01-03 10:00:00,165.45,166.06,165.41,165.94,54163.0,159.6339,160.2225,159.5953,160.1067,54163.0
2023-01-03 10:30:00,165.91,166.75,165.71,166.33,74393.0,160.0777,160.8882,159.8848,160.483,74393.0
2023-01-03 11:00:00,166.42,166.5,164.89,165.7,62502.0,160.5698,160.647,159.0936,159.8751,62502.0
2023-01-03 11:30:00,165.63,165.63,165.03,165.28,53270.0,159.8076,159.8076,159.2287,159.4699,53270.0
2023-01-03 12:00:00,165.27,165.45,164.84,165.07,35294.0,159.4602,159.6339,159.0454,159.2673,35294.0
2023-01-03 12:30:00,165.12,165.68,164.9,165.13,25669.0,159.3155,159.8558,159.1032,159.3252,25669.0
2023-01-03 13:00:00,165.13,165.63,164.93,165.54,35823.0,159.3252,159.8076,159.1322,159.7207,35823.0
2023-01-03 13:30:00,165.5,165.85,165.45,165.78,32081.0,159.6822,160.0198,159.6339,159.9523,32081.0
2023-01-03 14:00:00,165.76,165.79,164.77,164.91,49558.0,159.933,159.962,158.9778,159.1129,49558.0
2023-01-03 14:30:00,164.86,165.65,164.55,165.38,68871.0,159.0646,159.8269,158.7655,159.5664,68871.0
2023-01-03 15:00:00,165.35,165.79,165.25,165.55,68794.0,159.5374,159.962,159.4409,159.7304,68794.0
2023-01-03 15:30:00,165.49,166.42,165.49,165.96,181174.0,159.6725,160.5698,159.6725,160.126,181174.0
2023-01-04 09:30:00,167.46,168.49,165.88,168.25,66565.0,161.5733,162.567,160.0488,162.3355,66565.0
2023-01-04 10:00:00,167.96,168.51,167.13,167.82,71795.0,162.0557,162.5863,161.2549,161.9206,71795.0
2023-01-04 10:30:00,167.78,168.38,167.47,168.27,37042.0,161.882,162.4609,161.5829,162.3548,37042.0
2023-01-04 11:00:00,168.27,168.52,167.86,168.37,22881.0,162.3548,162.596,161.9592,162.4513,22881.0
2023-01-04 11:30:00,168.43,169.3,168.37,169.21,32433.0,162.5092,163.3486,162.4513,163.2617,32433.0
2023-01-04 12:00:00,169.22,169.4,168.97,169.31,23978.0,163.2714,163.4451,163.0302,163.3582,23978.0
2023-01-04 12:30:00,169.28,169.71,169.27,169.33,22809.0,163.3293,163.7442,163.3196,163.3775,22809.0
2023-01-04 13:00:00,169.33,169.78,169.07,169.71,26296.0,163.3775,163.8117,163.1267,163.7442,26296.0
2023-01-04 13:30:00,169.71,169.9,169.23,169.24,45466.0,163.7442,163.9275,163.281,163.2907,45466.0
2023-01-04 14:00:00,169.05,169.76,168.17,168.25,61290.0,163.1074,163.7924,162.2583,162.3355,61290.0
2023-01-04 14:30:00,168.26,168.86,168.18,168.85,61023.0,162.3451,162.924,162.2679,162.9144,61023.0
2023-01-04 15:00:00,168.9,169.22,168.59,168.84,90835.0,162.9626,163.2714,162.6635,162.9047,90835.0
2023-01-04 15:30:00,168.83,169.22,167.97,169.12,203768.0,162.8951,163.2714,162.0653,163.1749,203768.0
2023-01-05 09:30:00,168.59,169.0,167.39,168.22,61780.0,162.6635,163.0591,161.5057,162.3065,61780.0
2023-01-05 10:00:00,168.03,168.56,167.24,167.54,41867.0,162.1232,162.6346,161.361,161.6504,41867.0
2023-01-05 10:30:00,167.62,167.64,166.73,166.73,25353.0,161.7276,161.7469,160.8689,160.8689,25353.0
2023-01-05 11:00:00,166.83,166.9,166.33,166.7,49108.0,160.9654,161.0329,160.483,160.84,49108.0
2023-01-05 11:30:00,166.69,166.81,166.27,166.33,36044.0,160.8303,160.9461,160.4251,160.483,36044.0
2023-01-05 12:00:00,166.33,166.89,166.33,166.82,23803.0,160.483,161.0233,160.483,160.9557,23803.0
2023-01-05 12:30:00,166.75,167.05,166.41,166.66,16729.0,160.8882,161.1777,160.5602,160.8014,16729.0
2023-01-05 13:00:00,166.62,167.24,166.42,166.96,37230.0,160.7628,161.361,160.5698,161.0908,37230.0
2023-01-05 13:30:00,166.94,167.08,166.59,166.64,19480.0,161.0715,161.2066,160.7338,160.7821,19480.0
2023-01-05 14:00:00,166.72,166.91,166.45,166.5,39050.0,160.8593,161.0426,160.5988,160.647,39050.0
2023-01-05 14:30:00,166.52,167.06,166.47,166.66,46444.0,160.6663,161.1873,160.6181,160.8014,46444.0
2023-01-05 15:00:00,166.62,166.62,165.93,166.07,41928.0,160.7628,160.7628,160.097,160.2321,41928.0
2023-01-05 15:30:00,166.07,166.35,165.89,166.13,152374.0,160.2321,160.5023,160.0584,160.29,152374.0
2023-01-06 09:30:00,168.08,168.39,167.01,167.85,59683.0,162.1715,162.4706,161.1391,161.9495,59683.0
2023-01-06 10:00:00,167.72,168.97,167.72,168.61,41156.0,161.8241,163.0302,161.8241,162.6828,41156.0
2023-01-06 10:30:00,168.69,169.5,168.68,169.31,43297.0,162.76,163.5415,162.7504,163.3582,43297.0
2023-01-06 11:00:00,169.36,169.7,169.16,169.3,62802.0,163.4065,163.7345,163.2135,163.3486,62802.0
2023-01-06 11:30:00,169.36,170.15,169.3,169.91,21401.0,163.4065,164.1687,163.3486,163.9371,21401.0
2023-01-06 12:00:00,169.83,169.89,169.35,169.44,35061.0,163.8599,163.9178,163.3968,163.4836,35061.0
2023-01-06 12:30:00,169.47,169.65,169.24,169.34,17093.0,163.5126,163.6863,163.2907,163.3872,17093.0
2023-01-06 13:00:00,169.34,169.76,169.2,169.76,17674.0,163.3872,163.7924,163.2521,163.7924,17674.0
2023-01-06 13:30:00,169.75,170.13,169.72,170.06,27641.0,163.7828,164.1494,163.7538,164.0819,27641.0
2023-01-06 14:00:00,170.11,170.68,170.1,170.48,26399.0,164.1301,164.6801,164.1204,164.4871,26399.0
2023-01-06 14:30:00,170.5,171.35,170.5,171.11,86974.0,164.5064,165.3265,164.5064,165.0949,86974.0
2023-01-06 15:00:00,171.15,171.57,171.1,171.28,43251.0,165.1335,165.5388,165.0853,165.259,43251.0
2023-01-06 15:30:00,171.31,171.6,170.84,170.93,140440.0,165.2879,165.5677,164.8344,164.9213,140440.0
2023-01-09 09:30:00,170.87,171.9,170.07,171.9,39868.0,164.8634,165.8572,164.0915,165.8572,39868.0
2023-01-09 10:00:00,171.81,172.42,171.67,171.81,42992.0,165.7703,166.3589,165.6353,165.7703,42992.0
2023-01-09 10:30:00,171.85,173.18,171.83,173.02,35596.0,165.8089,167.0922,165.7896,166.9378,35596.0
2023-01-09 11:00:00,173.04,173.76,172.99,173.45,54950.0,166.9571,167.6518,166.9089,167.3527,54950.0
2023-01-09 11:30:00,173.47,173.94,173.33,173.72,67502.0,167.372,167.8255,167.2369,167.6132,67502.0
2023-01-09 12:00:00,173.72,173.73,172.78,173.38,38914.0,167.6132,167.6228,166.7062,167.2851,38914.0
2023-01-09 12:30:00,173.34,173.37,172.31,172.42,21516.0,167.2466,167.2755,166.2528,166.3589,21516.0
2023-01-09 13:00:00,172.37,172.43,171.62,171.71,32392.0,166.3106,166.3685,165.587,165.6739,32392.0
2023-01-09 13:30:00,171.66,171.85,171.16,171.27,17263.0,165.6256,165.8089,165.1432,165.2493,17263.0
2023-01-09 14:00:00,171.29,171.63,171.18,171.53,21870.0,165.2686,165.5967,165.1625,165.5002,21870.0
2023-01-09 14:30:00,171.47,171.57,170.62,170.62,15407.0,165.4423,165.5388,164.6222,164.6222,15407.0
2023-01-09 15:00:00,170.63,170.87,170.46,170.52,34893.0,164.6318,164.8634,164.4678,164.5257,34893.0
2023-01-09 15:30:00,170.48,170.83,170.34,170.34,123088.0,164.4871,164.8248,164.352,164.352,123088.0
2023-01-10 09:30:00,170.14,170.95,169.62,170.17,39314.0,164.159,164.9406,163.6573,164.188,39314.0
2023-01-10 10:00:00,170.29,170.51,169.71,169.8,25285.0,164.3038,164.516,163.7442,163.831,25285.0
2023-01-10 10:30:00,169.8,170.08,169.32,169.99,20994.0,163.831,164.1012,163.3679,164.0143,20994.0
2023-01-10 11:00:00,169.9,170.29,169.82,170.01,21825.0,163.9275,164.3038,163.8503,164.0336,21825.0
2023-01-10 11:30:00,170.08,170.14,169.6,169.64,19285.0,164.1012,164.159,163.638,163.6766,19285.0
2023-01-10 12:00:00,169.59,169.59,168.89,169.18,23693.0,163.6284,163.6284,162.953,163.2328,23693.0
2023-01-10 12:30:00,169.21,169.87,169.09,169.86,22474.0,163.2617,163.8985,163.146,163.8889,22474.0
2023-01-10 13:00:00,169.99,170.34,169.98,170.17,23400.0,164.0143,164.352,164.0047,164.188,23400.0
2023-01-10 13:30:00,170.24,170.63,170.24,170.6,20634.0,164.2555,164.6318,164.2555,164.6029,20634.0
2023-01-10 14:00:00,170.7,170.89,170.47,170.72,24109.0,164.6994,164.8827,164.4774,164.7187,24109.0
2023-01-10 14:30:00,170.7,170.89,170.46,170.53,13857.0,164.6994,164.8827,164.4678,164.5353,13857.0
2023-01-10 15:00:00,170.48,170.73,170.28,170.6,16836.0,164.4871,164.7283,164.2941,164.6029,16836.0
2023-01-10 15:30:00,170.6,170.6,170.3,170.39,105372.0,164.6029,164.6029,164.3134,164.4003,105372.0
2023-01-11 09:30:00,171.21,172.56,171.21,171.58,28893.0,165.1914,166.494,165.1914,165.5484,28893.0
2023-01-11 10:00:00,171.6,172.27,171.52,172.27,37812.0,165.5677,166.2142,165.4905,166.2142,37812.0
2023-01-11 10:30:00,172.27,172.74,171.95,172.32,32821.0,166.2142,166.6676,165.9054,166.2624,32821.0
2023-01-11 11:00:00,172.22,172.87,172.2,172.83,35922.0,166.1659,166.7931,166.1466,166.7545,35922.0
2023-01-11 11:30:00,172.85,173.0,172.25,172.65,43527.0,166.7738,166.9185,166.1949,166.5808,43527.0
2023-01-11 12:00:00,172.66,172.96,172.52,172.96,20988.0,166.5905,166.8799,166.4554,166.8799,20988.0
2023-01-11 12:30:00,172.95,172.95,172.64,172.79,24335.0,166.8703,166.8703,166.5712,166.7159,24335.0
2023-01-11 13:00:00,172.82,173.21,172.67,173.0,29527.0,166.7448,167.1211,166.6001,166.9185,29527.0
2023-01-11 13:30:00,173.06,173.3,172.85,173.02,33249.0,166.9764,167.208,166.7738,166.9378,33249.0
2023-01-11 14:00:00,173.02,173.4,172.99,173.4,21558.0,166.9378,167.3044,166.9089,167.3044,21558.0
2023-01-11 14:30:00,173.43,173.74,173.4,173.56,20772.0,167.3334,167.6325,167.3044,167.4588,20772.0
2023-01-11 15:00:00,173.58,173.82,173.51,173.66,28167.0,167.4781,167.7097,167.4106,167.5553,28167.0
2023-01-11 15:30:00,173.62,174.15,173.43,173.94,177701.0,167.5167,168.0281,167.3334,167.8255,177701.0
2023-01-12 09:30:00,175.0,175.0,172.51,172.87,63588.0,168.8482,168.8482,166.4457,166.7931,63588.0
2023-01-12 10:00:00,172.87,173.94,172.62,173.57,49966.0,166.7931,167.8255,166.5519,167.4685,49966.0
2023-01-12 10:30:00,173.55,174.02,172.89,173.64,73777.0,167.4492,167.9026,166.8124,167.536,73777.0
2023-01-12 11:00:00,173.51,173.82,173.25,173.42,39424.0,167.4106,167.7097,167.1597,167.3237,39424.0
2023-01-12 11:30:00,173.4,173.42,172.85,173.37,44631.0,167.3044,167.3237,166.7738,167.2755,44631.0
2023-01-12 12:00:00,173.34,174.54,173.3,174.54,19055.0,167.2466,168.4044,167.208,168.4044,19055.0
2023-01-12 12:30:00,174.52,174.83,174.26,174.59,19622.0,168.3851,168.6842,168.1342,168.4526,19622.0
2023-01-12 13:00:00,174.54,175.0,174.08,174.09,19413.0,168.4044,168.8482,167.9605,167.9702,19413.0
2023-01-12 13:30:00,174.13,174.58,173.99,174.13,54759.0,168.0088,168.443,167.8737,168.0088,54759.0
2023-01-12 14:00:00,174.06,174.45,173.83,173.9,34104.0,167.9412,168.3175,167.7193,167.7869,34104.0
2023-01-12 14:30:00,173.85,173.95,173.38,173.78,25418.0,167.7386,167.8351,167.2851,167.6711,25418.0
2023-01-12 15:00:00,173.78,173.85,173.49,173.69,48557.0,167.6711,167.7386,167.3913,167.5842,48557.0
2023-01-12 15:30:00,173.69,174.39,173.44,174.18,235820.0,167.5842,168.2596,167.343,168.057,235820.0
2023-01-13 09:30:00,172.9,173.37,172.21,173.07,34414.0,166.822,167.2755,166.1563,166.986,34414.0
2023-01-13 10:00:00,173.0,173.82,172.9,173.78,24543.0,166.9185,167.7097,166.822,167.6711,24543.0
2023-01-13 10:30:00,173.83,173.87,172.97,173.12,46651.0,167.7193,167.7579,166.8896,167.0343,46651.0
2023-01-13 11:00:00,173.13,173.27,172.35,172.61,30931.0,167.0439,167.179,166.2914,166.5422,30931.0
2023-01-13 11:30:00,172.57,172.57,172.18,172.24,25539.0,166.5036,166.5036,166.1273,166.1852,25539.0
2023-01-13 12:00:00,172.27,172.7,172.22,172.65,23893.0,166.2142,166.629,166.1659,166.5808,23893.0
2023-01-13 12:30:00,172.7,172.88,172.46,172.8,30564.0,166.629,166.8027,166.3975,166.7255,30564.0
2023-01-13 13:00:00,172.8,172.95,172.38,172.49,17891.0,166.7255,166.8703,166.3203,166.4264,17891.0
2023-01-13 13:30:00,172.53,173.17,172.44,172.75,24678.0,166.465,167.0825,166.3782,166.6773,24678.0
2023-01-13 14:00:00,172.8,173.22,172.77,172.91,39131.0,166.7255,167.1308,166.6966,166.8317,39131.0
2023-01-13 14:30:00,172.92,173.34,172.78,173.19,31828.0,166.8413,167.2466,166.7062,167.1018,31828.0
2023-01-13 15:00:00,173.2,173.27,172.78,173.06,62996.0,167.1115,167.179,166.7062,166.9764,62996.0
2023-01-13 15:30:00,173.08,173.69,173.03,173.37,151074.0,166.9957,167.5842,166.9474,167.2755,151074.0
2023-01-17 09:30:00,173.33,173.84,172.36,173.52,87957.0,167.2369,167.729,166.301,167.4202,87957.0
2023-01-17 10:00:00,173.55,174.41,173.55,174.27,36195.0,167.4492,168.2789,167.4492,168.1439,36195.0
2023-01-17 10:30:00,174.3,174.55,173.42,173.62,48988.0,168.1728,168.414,167.3237,167.5167,48988.0
2023-01-17 11:00:00,173.73,173.73,173.04,173.04,36408.0,167.6228,167.6228,166.9571,166.9571,36408.0
2023-01-17 11:30:00,173.02,173.22,172.92,173.17,18428.0,166.9378,167.1308,166.8413,167.0825,18428.0
2023-01-17 12:00:00,173.17,173.44,172.77,172.77,33295.0,167.0825,167.343,166.6966,166.6966,33295.0
2023-01-17 12:30:00,172.75,173.09,172.73,172.82,13452.0,166.6773,167.0053,166.658,166.7448,13452.0
2023-01-17 13:00:00,172.81,172.89,172.49,172.59,15064.0,166.7352,166.8124,166.4264,166.5229,15064.0
2023-01-17 13:30:00,172.65,172.91,172.64,172.68,9766.0,166.5808,166.8317,166.5712,166.6098,9766.0
2023-01-17 14:00:00,172.72,172.77,171.96,172.03,22269.0,166.6483,166.6966,165.9151,165.9826,22269.0
2023-01-17 14:30:00,172.0,172.67,171.99,172.34,30327.0,165.9537,166.6001,165.944,166.2817,30327.0
2023-01-17 15:00:00,172.41,172.63,172.15,172.28,55118.0,166.3492,166.5615,166.0984,166.2238,55118.0
2023-01-17 15:30:00,172.31,172.46,171.7,172.04,146882.0,166.2528,166.3975,165.6642,165.9923,146882.0
2023-01-18 09:30:00,171.94,172.32,171.0,172.32,32798.0,165.8958,166.2624,164.9888,166.2624,32798.0
2023-01-18 10:00:00,172.32,172.34,171.39,171.74,38655.0,166.2624,166.2817,165.3651,165.7028,38655.0
2023-01-18 10:30:00,171.8,171.82,170.97,171.17,59522.0,165.7607,165.78,164.9599,165.1528,59522.0
2023-01-18 11:00:00,171.16,171.21,170.04,170.3,28145.0,165.1432,165.1914,164.0626,164.3134,28145.0
2023-01-18 11:30:00,170.3,170.3,169.73,170.04,34069.0,164.3134,164.3134,163.7635,164.0626,34069.0
2023-01-18 12:00:00,170.04,170.22,169.59,169.84,40869.0,164.0626,164.2362,163.6284,163.8696,40869.0
2023-01-18 12:30:00,169.82,169.89,169.38,169.56,17621.0,163.8503,163.9178,163.4258,163.5994,17621.0
2023-01-18 13:00:00,169.61,169.97,169.33,169.97,19627.0,163.6477,163.995,163.3775,163.995,19627.0
2023-01-18 13:30:00,169.95,170.26,169.76,169.9,21243.0,163.9757,164.2748,163.7924,163.9275,21243.0
2023-01-18 14:00:00,169.92,170.16,169.63,169.76,26961.0,163.9468,164.1783,163.667,163.7924,26961.0
2023-01-18 14:30:00,169.77,169.88,169.34,169.4,29171.0,163.802,163.9082,163.3872,163.4451,29171.0
2023-01-18 15:00:00,169.38,169.59,169.17,169.27,29158.0,163.4258,163.6284,163.2231,163.3196,29158.0
2023-01-18 15:30:00,169.26,169.33,168.52,168.81,166175.0,163.31,163.3775,162.596,162.8758,166175.0
2023-01-19 09:30:00,168.22,168.5,167.76,168.31,53699.0,162.3065,162.5767,161.8627,162.3934,53699.0
2023-01-19 10:00:00,168.31,169.14,168.08,168.74,43041.0,162.3934,163.1942,162.1715,162.8083,43041.0
2023-01-19 10:30:00,168.75,169.1,168.16,169.1,33271.0,162.8179,163.1556,162.2486,163.1556,33271.0
2023-01-19 11:00:00,169.0,169.21,168.56,168.85,53222.0,163.0591,163.2617,162.6346,162.9144,53222.0
2023-01-19 11:30:00,168.88,169.3,168.75,169.0,37337.0,162.9433,163.3486,162.8179,163.0591,37337.0
2023-01-19 12:00:00,169.08,169.7,169.07,169.24,33572.0,163.1363,163.7345,163.1267,163.2907,33572.0
2023-01-19 12:30:00,169.18,169.74,169.05,169.65,45728.0,163.2328,163.7731,163.1074,163.6863,45728.0
2023-01-19 13:00:00,169.65,170.09,169.51,170.06,47237.0,163.6863,164.1108,163.5512,164.0819,47237.0
2023-01-19 13:30:00,170.05,170.16,169.69,170.04,30766.0,164.0722,164.1783,163.7249,164.0626,30766.0
2023-01-19 14:00:00,170.1,170.56,169.98,170.39,48608.0,164.1204,164.5643,164.0047,164.4003,48608.0
2023-01-19 14:30:00,170.33,170.46,170.07,170.19,41254.0,164.3424,164.4678,164.0915,164.2073,41254.0
2023-01-19 15:00:00,170.17,170.27,169.73,169.9,39305.0,164.188,164.2845,163.7635,163.9275,39305.0
2023-01-19 15:30:00,169.89,170.01,169.52,169.61,237576.0,163.9178,164.0336,163.5608,163.6477,237576.0
2023-01-20 09:30:00,169.93,170.65,168.67,169.79,187614.0,163.9564,164.6511,162.7407,163.8213,187614.0
2023-01-20 10:00:00,169.72,171.01,169.58,170.91,42678.0,163.7538,164.9985,163.6187,164.902,42678.0
2023-01-20 10:30:00,170.95,171.84,170.83,171.63,34082.0,164.9406,165.7993,164.8248,165.5967,34082.0
2023-01-20 11:00:00,171.64,172.11,171.6,172.11,29751.0,165.6063,166.0598,165.5677,166.0598,29751.0
2023-01-20 11:30:00,172.1,172.22,171.82,172.05,30592.0,166.0501,166.1659,165.78,166.0019,30592.0
2023-01-20 12:00:00,172.05,172.14,171.65,171.72,23802.0,166.0019,166.0887,165.616,165.6835,23802.0
2023-01-20 12:30:00,171.71,172.03,171.69,171.94,26513.0,165.6739,165.9826,165.6546,165.8958,26513.0
2023-01-20 13:00:00,171.94,172.05,171.12,171.25,30241.0,165.8958,166.0019,165.1046,165.23,30241.0
2023-01-20 13:30:00,171.3,172.35,171.3,172.32,32228.0,165.2783,166.2914,165.2783,166.2624,32228.0
2023-01-20 14:00:00,172.32,172.82,172.2,172.58,34444.0,166.2624,166.7448,166.1466,166.5133,34444.0
2023-01-20 14:30:00,172.6,172.61,172.2,172.55,55302.0,166.5326,166.5422,166.1466,166.4843,55302.0
2023-01-20 15:00:00,172.57,173.24,172.57,172.88,65920.0,166.5036,167.1501,166.5036,166.8027,65920.0
2023-01-20 15:30:00,172.89,173.15,172.53,173.12,236438.0,166.8124,167.0632,166.465,167.0343,236438.0
2023-01-23 09:30:00,173.26,173.47,172.18,173.42,52228.0,167.1694,167.372,166.1273,167.3237,52228.0
2023-01-23 10:00:00,173.51,173.98,173.35,173.75,43209.0,167.4106,167.8641,167.2562,167.6421,43209.0
2023-01-23 10:30:00,173.95,174.15,173.64,173.95,35563.0,167.8351,168.0281,167.536,167.8351,35563.0
2023-01-23 11:00:00,173.96,175.12,173.94,174.26,112082.0,167.8448,168.964,167.8255,168.1342,112082.0
2023-01-23 11:30:00,174.27,174.31,173.83,174.15,40988.0,168.1439,168.1825,167.7193,168.0281,40988.0
2023-01-23 12:00:00,174.08,174.08,173.17,173.39,23648.0,167.9605,167.9605,167.0825,167.2948,23648.0
2023-01-23 12:30:00,173.4,173.75,173.4,173.68,23837.0,167.3044,167.6421,167.3044,167.5746,23837.0
2023-01-23 13:00:00,173.72,173.98,173.72,173.86,20888.0,167.6132,167.8641,167.6132,167.7483,20888.0
2023-01-23 13:30:00,173.86,174.36,173.82,174.07,35080.0,167.7483,168.2307,167.7097,167.9509,35080.0
2023-01-23 14:00:00,174.01,174.01,172.99,173.0,39515.0,167.893,167.893,166.9089,166.9185,39515.0
2023-01-23 14:30:00,173.02,173.26,172.54,172.91,57048.0,166.9378,167.1694,166.4747,166.8317,57048.0
2023-01-23 15:00:00,172.89,173.48,172.88,173.14,61922.0,166.8124,167.3816,166.8027,167.0536,61922.0
2023-01-23 15:30:00,173.14,173.52,172.99,173.46,173496.0,167.0536,167.4202,166.9089,167.3623,173496.0
2023-01-24 09:30:00,173.8,173.8,171.68,171.68,24703.0,167.6904,167.6904,165.6449,165.6449,24703.0
2023-01-24 10:00:00,171.72,173.18,171.72,172.88,28393.0,165.6835,167.0922,165.6835,166.8027,28393.0
2023-01-24 10:30:00,172.92,173.43,172.77,173.18,38275.0,166.8413,167.3334,166.6966,167.0922,38275.0
2023-01-24 11:00:00,173.18,173.83,173.18,173.79,34688.0,167.0922,167.7193,167.0922,167.6807,34688.0
2023-01-24 11:30:00,173.81,173.81,173.09,173.23,34260.0,167.7,167.7,167.0053,167.1404,34260.0
2023-01-24 12:00:00,173.2,173.75,173.0,173.69,23114.0,167.1115,167.6421,166.9185,167.5842,23114.0
2023-01-24 12:30:00,173.66,173.86,173.52,173.59,24468.0,167.5553,167.7483,167.4202,167.4878,24468.0
2023-01-24 13:00:00,173.52,173.83,173.28,173.77,25710.0,167.4202,167.7193,167.1887,167.6614,25710.0
2023-01-24 13:30:00,173.8,174.12,173.51,173.93,29687.0,167.6904,167.9991,167.4106,167.8158,29687.0
2023-01-24 14:00:00,173.91,173.96,173.64,173.96,26190.0,167.7965,167.8448,167.536,167.8448,26190.0
2023-01-24 14:30:00,173.92,174.23,173.91,174.17,25115.0,167.8062,168.1053,167.7965,168.0474,25115.0
2023-01-24 15:00:00,174.19,174.2,173.87,174.03,38865.0,168.0667,168.0763,167.7579,167.9123,38865.0
2023-01-24 15:30:00,174.0,174.02,173.2,173.43,138772.0,167.8834,167.9026,167.1115,167.3334,138772.0
2023-01-25 09:30:00,171.99,172.0,170.9,171.04,41380.0,166.509,166.5187,165.4538,165.5893,41380.0
2023-01-25 10:00:00,171.05,171.84,170.72,171.17,55454.0,165.599,166.3638,165.2795,165.7152,55454.0
2023-01-25 10:30:00,171.23,171.57,170.69,171.47,36022.0,165.7732,166.1024,165.2505,166.0056,36022.0
2023-01-25 11:00:00,171.42,172.01,171.29,171.91,19524.0,165.9572,166.5284,165.8313,166.4316,19524.0
2023-01-25 11:30:00,171.91,172.73,171.71,172.55,24198.0,166.4316,167.2254,166.238,167.0512,24198.0
2023-01-25 12:00:00,172.64,172.73,172.29,172.47,21260.0,167.1383,167.2254,166.7995,166.9737,21260.0
2023-01-25 12:30:00,172.53,172.74,172.45,172.52,25055.0,167.0318,167.2351,166.9544,167.0221,25055.0
2023-01-25 13:00:00,172.49,173.28,172.36,173.09,34119.0,166.9931,167.7579,166.8672,167.574,34119.0
2023-01-25 13:30:00,173.11,173.44,172.96,173.27,32692.0,167.5933,167.9128,167.4481,167.7482,32692.0
2023-01-25 14:00:00,173.32,173.53,172.99,173.21,41064.0,167.7966,168.0,167.4772,167.6902,41064.0
2023-01-25 14:30:00,173.26,173.75,172.99,173.6,36696.0,167.7386,168.2129,167.4772,168.0677,36696.0
2023-01-25 15:00:00,173.59,173.82,173.07,173.37,50594.0,168.058,168.2807,167.5546,167.8451,50594.0
2023-01-25 15:30:00,173.38,173.73,172.9,173.19,239171.0,167.8547,168.1936,167.39,167.6708,239171.0
2023-01-26 09:30:00,172.45,173.95,170.39,173.59,135664.0,166.9544,168.4066,164.96,168.058,135664.0
2023-01-26 10:00:00,173.67,174.12,172.49,172.72,129273.0,168.1355,168.5712,166.9931,167.2158,129273.0
2023-01-26 10:30:00,172.64,173.05,172.42,172.59,84219.0,167.1383,167.5352,166.9253,167.0899,84219.0
2023-01-26 11:00:00,172.58,172.96,172.22,172.49,46877.0,167.0802,167.4481,166.7317,166.9931,46877.0
2023-01-26 11:30:00,172.45,172.68,172.22,172.63,54601.0,166.9544,167.177,166.7317,167.1286,54601.0
2023-01-26 12:00:00,172.68,173.49,172.68,173.02,47393.0,167.177,167.9612,167.177,167.5062,47393.0
2023-01-26 12:30:00,172.97,173.46,172.86,173.02,23718.0,167.4578,167.9322,167.3513,167.5062,23718.0
2023-01-26 13:00:00,173.0,173.41,172.47,172.83,58869.0,167.4868,167.8838,166.9737,167.3223,58869.0
2023-01-26 13:30:00,172.83,174.07,172.8,174.01,78921.0,167.3223,168.5227,167.2932,168.4647,78921.0
2023-01-26 14:00:00,174.01,174.02,173.56,173.75,36594.0,168.4647,168.4743,168.029,168.2129,36594.0
2023-01-26 14:30:00,173.75,174.46,173.75,174.44,50329.0,168.2129,168.9003,168.2129,168.881,50329.0
2023-01-26 15:00:00,174.43,175.91,174.34,175.68,91775.0,168.8713,170.3041,168.7841,170.0814,91775.0
2023-01-26 15:30:00,175.64,175.99,175.41,175.66,368047.0,170.0427,170.3816,169.82,170.0621,368047.0
2023-01-27 09:30:00,175.36,175.36,172.45,173.04,53773.0,169.7716,169.7716,166.9544,167.5256,53773.0
2023-01-27 10:00:00,173.07,173.99,172.42,172.84,47617.0,167.5546,168.4453,166.9253,167.3319,47617.0
2023-01-27 10:30:00,172.83,173.53,172.35,172.47,44100.0,167.3223,168.0,166.8576,166.9737,44100.0
2023-01-27 11:00:00,172.4,172.4,171.61,171.68,113232.0,166.906,166.906,166.1411,166.2089,113232.0
2023-01-27 11:30:00,171.63,172.37,171.63,171.95,62294.0,166.1605,166.8769,166.1605,166.4703,62294.0
2023-01-27 12:00:00,171.93,171.93,171.18,171.3,40017.0,166.4509,166.4509,165.7248,165.841,40017.0
2023-01-27 12:30:00,171.25,172.11,171.24,172.06,46206.0,165.7926,166.6252,165.7829,166.5768,46206.0
2023-01-27 13:00:00,172.15,172.18,171.61,172.08,23629.0,166.6639,166.693,166.1411,166.5962,23629.0
2023-01-27 13:30:00,172.06,172.64,172.05,172.46,32709.0,166.5768,167.1383,166.5671,166.9641,32709.0
2023-01-27 14:00:00,172.44,172.93,172.44,172.92,23502.0,166.9447,167.4191,166.9447,167.4094,23502.0
2023-01-27 14:30:00,172.87,173.25,172.83,173.25,24817.0,167.361,167.7289,167.3223,167.7289,24817.0
2023-01-27 15:00:00,173.31,173.36,172.41,172.52,34016.0,167.787,167.8354,166.9156,167.0221,34016.0
2023-01-27 15:30:00,172.6,172.81,171.64,172.18,245851.0,167.0996,167.3029,166.1702,166.693,245851.0
2023-01-30 09:30:00,172.07,173.71,171.56,173.21,46281.0,166.5865,168.1742,166.0927,167.6902,46281.0
2023-01-30 10:00:00,173.27,173.72,173.12,173.59,57482.0,167.7482,168.1839,167.603,168.058,57482.0
2023-01-30 10:30:00,173.65,173.71,172.85,172.85,30806.0,168.1161,168.1742,167.3416,167.3416,30806.0
2023-01-30 11:00:00,172.84,173.43,172.79,173.17,20591.0,167.3319,167.9031,167.2835,167.6514,20591.0
2023-01-30 11:30:00,173.2,173.28,172.14,172.59,27117.0,167.6805,167.7579,166.6542,167.0899,27117.0
2023-01-30 12:00:00,172.64,172.85,172.44,172.7,19510.0,167.1383,167.3416,166.9447,167.1964,19510.0
2023-01-30 12:30:00,172.71,172.74,172.22,172.37,21345.0,167.2061,167.2351,166.7317,166.8769,21345.0
2023-01-30 13:00:00,172.31,172.56,172.05,172.25,32071.0,166.8188,167.0609,166.5671,166.7607,32071.0
2023-01-30 13:30:00,172.21,172.49,172.11,172.32,20395.0,166.722,166.9931,166.6252,166.8285,20395.0
2023-01-30 14:00:00,172.33,172.41,171.93,172.08,19714.0,166.8382,166.9156,166.4509,166.5962,19714.0
2023-01-30 14:30:00,172.03,172.31,171.88,172.12,19977.0,166.5478,166.8188,166.4025,166.6349,19977.0
2023-01-30 15:00:00,172.11,172.23,171.95,172.09,30099.0,166.6252,166.7414,166.4703,166.6058,30099.0
2023-01-30 15:30:00,172.08,172.39,171.73,171.96,129184.0,166.5962,166.8963,166.2573,166.48,129184.0
2023-01-31 09:30:00,172.51,172.51,171.6,172.25,88917.0,167.0125,167.0125,166.1315,166.7607,88917.0
2023-01-31 10:00:00,172.27,173.5,171.99,173.5,65205.0,166.7801,167.9709,166.509,167.9709,65205.0
2023-01-31 10:30:00,173.79,173.79,173.22,173.23,21367.0,168.2517,168.2517,167.6998,167.7095,21367.0
2023-01-31 11:00:00,173.31,173.71,172.9,173.08,62467.0,167.787,168.1742,167.39,167.5643,62467.0
2023-01-31 11:30:00,173.08,173.5,172.81,173.46,29236.0,167.5643,167.9709,167.3029,167.9322,29236.0
2023-01-31 12:00:00,173.5,173.51,172.95,173.19,33181.0,167.9709,167.9806,167.4384,167.6708,33181.0
2023-01-31 12:30:00,173.19,173.55,173.19,173.32,31876.0,167.6708,168.0193,167.6708,167.7966,31876.0
2023-01-31 13:00:00,173.35,173.53,173.3,173.38,26305.0,167.8257,168.0,167.7773,167.8547,26305.0
2023-01-31 13:30:00,173.38,173.94,173.37,173.94,24926.0,167.8547,168.3969,167.8451,168.3969,24926.0
2023-01-31 14:00:00,173.94,174.01,173.21,173.47,70237.0,168.3969,168.4647,167.6902,167.9419,70237.0
2023-01-31 14:30:00,173.48,173.71,173.44,173.67,39564.0,167.9515,168.1742,167.9128,168.1355,39564.0
2023-01-31 15:00:00,173.67,173.77,173.29,173.61,56797.0,168.1355,168.2323,167.7676,168.0774,56797.0
2023-01-31 15:30:00,173.61,174.99,173.6,174.92,302050.0,168.0774,169.4134,168.0677,169.3457,302050.0
2023-02-01 09:30:00,173.34,175.4,173.34,175.3,73668.0,167.816,169.8104,167.816,169.7135,73668.0
2023-02-01 10:00:00,175.17,175.47,174.67,175.21,137664.0,169.5877,169.8781,169.1036,169.6264,137664.0
2023-02-01 10:30:00,175.1,175.36,174.49,174.87,78511.0,169.5199,169.7716,168.9294,169.2972,78511.0
2023-02-01 11:00:00,174.84,175.16,174.51,174.97,40928.0,169.2682,169.578,168.9487,169.3941,40928.0
2023-02-01 11:30:00,174.94,175.37,174.81,174.95,23627.0,169.365,169.7813,169.2392,169.3747,23627.0
2023-02-01 12:00:00,174.97,175.04,174.45,174.7,31131.0,169.3941,169.4618,168.8906,169.1327,31131.0
2023-02-01 12:30:00,174.74,174.78,174.06,174.13,29285.0,169.1714,169.2101,168.5131,168.5808,29285.0
2023-02-01 13:00:00,174.09,174.24,173.71,174.05,27637.0,168.5421,168.6873,168.1742,168.5034,27637.0
2023-02-01 13:30:00,174.03,174.61,174.0,174.29,32381.0,168.484,169.0455,168.455,168.7357,32381.0
2023-02-01 14:00:00,174.17,174.36,173.42,173.62,79563.0,168.6196,168.8035,167.8935,168.0871,79563.0
2023-02-01 14:30:00,173.67,175.5,172.94,175.15,135036.0,168.1355,169.9072,167.4288,169.5683,135036.0
2023-02-01 15:00:00,175.21,176.24,175.18,176.22,80871.0,169.6264,170.6236,169.5974,170.6042,80871.0
2023-02-01 15:30:00,176.29,176.85,175.2,175.51,210783.0,170.672,171.2142,169.6167,169.9169,210783.0
2023-02-02 09:30:00,176.1,176.1,174.69,175.77,60592.0,170.4881,170.4881,169.123,170.1686,60592.0
2023-02-02 10:00:00,175.85,175.85,174.02,174.66,65131.0,170.246,170.246,168.4743,169.0939,65131.0
2023-02-02 10:30:00,174.66,175.69,174.6,175.36,64340.0,169.0939,170.0911,169.0359,169.7716,64340.0
2023-02-02 11:00:00,175.35,175.47,174.86,175.06,46044.0,169.762,169.8781,169.2876,169.4812,46044.0
2023-02-02 11:30:00,175.01,175.32,174.85,174.97,30535.0,169.4328,169.7329,169.2779,169.3941,30535.0
2023-02-02 12:00:00,175.01,175.39,174.87,175.18,30582.0,169.4328,169.8007,169.2972,169.5974,30582.0
2023-02-02 12:30:00,175.13,175.46,175.0,175.38,46420.0,169.549,169.8684,169.4231,169.791,46420.0
2023-02-02 13:00:00,175.43,175.89,175.42,175.74,23861.0,169.8394,170.2847,169.8297,170.1395,23861.0
2023-02-02 13:30:00,175.75,176.11,175.72,176.09,17648.0,170.1492,170.4977,170.1202,170.4784,17648.0
2023-02-02 14:00:00,176.1,176.3,175.03,175.31,28182.0,170.4881,170.6817,169.4522,169.7232,28182.0
2023-02-02 14:30:00,175.31,175.36,174.74,174.84,35120.0,169.7232,169.7716,169.1714,169.2682,35120.0
2023-02-02 15:00:00,174.84,175.43,174.7,175.32,38409.0,169.2682,169.8394,169.1327,169.7329,38409.0
2023-02-02 15:30:00,175.42,175.62,175.1,175.33,183850.0,169.8297,170.0233,169.5199,169.7426,183850.0
2023-02-03 09:30:00,173.9,174.46,172.62,172.65,41643.0,168.3582,168.9003,167.119,167.148,41643.0
2023-02-03 10:00:00,172.51,172.57,171.76,172.06,41079.0,167.0125,167.0705,166.2864,166.5768,41079.0
2023-02-03 10:30:00,172.08,173.09,172.08,172.44,50560.0,166.5962,167.574,166.5962,166.9447,50560.0
2023-02-03 11:00:00,172.46,172.83,171.84,172.01,65239.0,166.9641,167.3223,166.3638,166.5284,65239.0
2023-02-03 11:30:00,172.01,172.26,171.54,171.89,51964.0,166.5284,166.7704,166.0734,166.4122,51964.0
2023-02-03 12:00:00,171.84,172.46,171.84,172.4,38453.0,166.3638,166.9641,166.3638,166.906,38453.0
2023-02-03 12:30:00,172.4,172.93,171.96,172.06,23977.0,166.906,167.4191,166.48,166.5768,23977.0
2023-02-03 13:00:00,172.05,172.08,171.18,171.37,21297.0,166.5671,166.5962,165.7248,165.9088,21297.0
2023-02-03 13:30:00,171.29,171.56,170.84,171.15,67372.0,165.8313,166.0927,165.3957,165.6958,67372.0
2023-02-03 14:00:00,171.22,171.45,170.74,171.11,33325.0,165.7636,165.9862,165.2989,165.6571,33325.0
2023-02-03 14:30:00,171.1,171.3,170.78,171.03,26651.0,165.6474,165.841,165.3376,165.5796,26651.0
2023-02-03 15:00:00,171.01,171.47,170.75,171.37,36296.0,165.5603,166.0056,165.3085,165.9088,36296.0
2023-02-03 15:30:00,171.4,171.85,170.91,171.81,255048.0,165.9378,166.3735,165.4634,166.3348,255048.0
2023-02-06 09:30:00,171.15,171.76,170.8,171.53,36756.0,165.6958,166.2864,165.357,166.0637,36756.0
2023-02-06 10:00:00,171.47,172.14,171.37,172.0,27479.0,166.0056,166.6542,165.9088,166.5187,27479.0
2023-02-06 10:30:00,171.96,172.88,171.88,172.61,27824.0,166.48,167.3707,166.4025,167.1093,27824.0
2023-02-06 11:00:00,172.67,173.06,172.59,172.75,22991.0,167.1674,167.5449,167.0899,167.2448,22991.0
2023-02-06 11:30:00,172.79,172.86,172.02,172.03,20514.0,167.2835,167.3513,166.5381,166.5478,20514.0
2023-02-06 12:00:00,172.07,172.61,172.04,172.25,19804.0,166.5865,167.1093,166.5574,166.7607,19804.0
2023-02-06 12:30:00,172.3,172.52,172.21,172.4,21745.0,166.8092,167.0221,166.722,166.906,21745.0
2023-02-06 13:00:00,172.42,172.9,172.32,172.61,30726.0,166.9253,167.39,166.8285,167.1093,30726.0
2023-02-06 13:30:00,172.57,172.64,172.31,172.42,75124.0,167.0705,167.1383,166.8188,166.9253,75124.0
2023-02-06 14:00:00,172.39,172.84,172.37,172.55,29835.0,166.8963,167.3319,166.8769,167.0512,29835.0
2023-02-06 14:30:00,172.5,172.66,172.42,172.58,36227.0,167.0028,167.1577,166.9253,167.0802,36227.0
2023-02-06 15:00:00,172.58,172.58,171.99,171.99,63550.0,167.0802,167.0802,166.509,166.509,63550.0
2023-02-06 15:30:00,171.99,172.52,171.85,172.28,165189.0,166.509,167.0221,166.3735,166.7898,165189.0
2023-02-07 09:30:00,170.42,170.98,170.02,170.19,42696.0,164.9891,165.5312,164.6018,164.7664,42696.0
2023-02-07 10:00:00,170.06,171.15,169.97,171.13,32003.0,164.6405,165.6958,164.5534,165.6764,32003.0
2023-02-07 10:30:00,171.1,171.41,170.86,171.12,22055.0,165.6474,165.9475,165.415,165.6668,22055.0
2023-02-07 11:00:00,171.07,171.63,171.07,171.53,20919.0,165.6183,166.1605,165.6183,166.0637,20919.0
2023-02-07 11:30:00,171.57,172.07,171.55,171.93,36154.0,166.1024,166.5865,166.0831,166.4509,36154.0
2023-02-07 12:00:00,171.91,172.42,171.67,172.03,48416.0,166.4316,166.9253,166.1992,166.5478,48416.0
2023-02-07 12:30:00,172.03,173.54,172.0,173.1,100273.0,166.5478,168.0096,166.5187,167.5837,100273.0
2023-02-07 13:00:00,173.11,173.54,172.06,172.07,97013.0,167.5933,168.0096,166.5768,166.5865,97013.0
2023-02-07 13:30:00,171.7,171.74,171.09,171.74,26509.0,166.2283,166.267,165.6377,166.267,26509.0
2023-02-07 14:00:00,171.81,173.24,171.81,173.07,20366.0,166.3348,167.7192,166.3348,167.5546,20366.0
2023-02-07 14:30:00,173.07,173.81,173.06,173.65,19880.0,167.5546,168.271,167.5449,168.1161,19880.0
2023-02-07 15:00:00,173.77,174.17,173.46,173.98,33599.0,168.2323,168.6196,167.9322,168.4356,33599.0
2023-02-07 15:30:00,173.96,174.58,173.81,173.82,137108.0,168.4162,169.0165,168.271,168.2807,137108.0
2023-02-08 09:30:00,173.0,174.64,172.25,174.54,44355.0,167.4868,169.0746,166.7607,168.9778,44355.0
2023-02-08 10:00:00,174.55,174.86,174.26,174.86,27379.0,168.9874,169.2876,168.7067,169.2876,27379.0
2023-02-08 10:30:00,174.83,175.14,174.55,174.79,31313.0,169.2585,169.5586,168.9874,169.2198,31313.0
2023-02-08 11:00:00,174.79,174.79,173.76,173.85,26812.0,169.2198,169.2198,168.2226,168.3098,26812.0
2023-02-08 11:30:00,173.9,173.99,173.51,173.75,25237.0,168.3582,168.4453,167.9806,168.2129,25237.0
2023-02-08 12:00:00,173.74,174.21,173.41,174.21,13476.0,168.2033,168.6583,167.8838,168.6583,13476.0
2023-02-08 12:30:00,174.27,174.56,174.02,174.47,12748.0,168.7164,168.9971,168.4743,168.91,12748.0
2023-02-08 13:00:00,174.43,174.6,174.05,174.05,27719.0,168.8713,169.0359,168.5034,168.5034,27719.0
2023-02-08 13:30:00,174.12,174.12,173.56,173.81,24633.0,168.5712,168.5712,168.029,168.271,24633.0
2023-02-08 14:00:00,173.8,173.99,173.35,173.44,25404.0,168.2613,168.4453,167.8257,167.9128,25404.0
2023-02-08 14:30:00,173.49,173.67,173.3,173.59,26185.0,167.9612,168.1355,167.7773,168.058,26185.0
2023-02-08 15:00:00,173.61,173.69,173.13,173.35,29995.0,168.0774,168.1549,167.6127,167.8257,29995.0
2023-02-08 15:30:00,173.34,173.52,172.97,173.41,118429.0,167.816,167.9903,167.4578,167.8838,118429.0
2023-02-09 09:30:00,174.48,174.97,174.07,174.34,59424.0,168.9197,169.3941,168.5227,168.7841,59424.0
2023-02-09 10:00:00,174.25,174.51,173.44,173.83,31290.0,168.697,168.9487,167.9128,168.2904,31290.0
2023-02-09 10:30:00,173.81,174.25,173.71,174.13,23079.0,168.271,168.697,168.1742,168.5808,23079.0
2023-02-09 11:00:00,174.12,174.17,172.87,173.1,30785.0,168.5712,168.6196,167.361,167.5837,30785.0
2023-02-09 11:30:00,173.1,173.25,172.88,173.02,29388.0,167.5837,167.7289,167.3707,167.5062,29388.0
2023-02-09 12:00:00,173.06,173.12,172.68,172.78,21615.0,167.5449,167.603,167.177,167.2739,21615.0
2023-02-09 12:30:00,172.78,172.78,172.01,172.31,28440.0,167.2739,167.2739,166.5284,166.8188,28440.0
2023-02-09 13:00:00,172.27,172.48,171.97,172.09,25936.0,166.7801,166.9834,166.4897,166.6058,25936.0
2023-02-09 13:30:00,172.1,172.31,171.88,172.09,25927.0,166.6155,166.8188,166.4025,166.6058,25927.0
2023-02-09 14:00:00,172.14,172.23,171.69,171.93,27292.0,166.6542,166.7414,166.2186,166.4509,27292.0
2023-02-09 14:30:00,171.94,172.33,171.89,172.27,32027.0,166.4606,166.8382,166.4122,166.7801,32027.0
2023-02-09 15:00:00,172.24,172.3,171.55,171.55,46295.0,166.7511,166.8092,166.0831,166.0831,46295.0
2023-02-09 15:30:00,171.53,172.17,171.3,171.44,196678.0,166.0637,166.6833,165.841,165.9766,196678.0
2023-02-10 09:30:00,171.23,171.95,170.72,170.94,46693.0,165.7732,166.4703,165.2795,165.4925,46693.0
2023-02-10 10:00:00,170.74,172.04,170.74,171.88,25910.0,165.2989,166.5574,165.2989,166.4025,25910.0
2023-02-10 10:30:00,171.95,172.2,171.75,171.95,26416.0,166.4703,166.7123,166.2767,166.4703,26416.0
2023-02-10 11:00:00,171.96,172.15,171.55,171.75,24367.0,166.48,166.6639,166.0831,166.2767,24367.0
2023-02-10 11:30:00,171.7,171.8,171.19,171.24,28416.0,166.2283,166.3251,165.7345,165.7829,28416.0
2023-02-10 12:00:00,171.19,171.44,170.89,171.29,34922.0,165.7345,165.9766,165.4441,165.8313,34922.0
2023-02-10 12:30:00,171.27,171.51,170.99,171.39,56966.0,165.812,166.0443,165.5409,165.9282,56966.0
2023-02-10 13:00:00,171.38,171.51,171.18,171.36,52997.0,165.9185,166.0443,165.7248,165.8991,52997.0
2023-02-10 13:30:00,171.35,171.43,171.11,171.25,65378.0,165.8894,165.9669,165.6571,165.7926,65378.0
2023-02-10 14:00:00,171.27,171.4,171.07,171.11,36258.0,165.812,165.9378,165.6183,165.6571,36258.0
2023-02-10 14:30:00,171.08,171.7,171.03,171.69,68733.0,165.628,166.2283,165.5796,166.2186,68733.0
2023-02-10 15:00:00,171.78,171.96,171.59,171.91,39112.0,166.3057,166.48,166.1218,166.4316,39112.0
2023-02-10 15:30:00,171.95,172.26,171.92,172.05,165196.0,166.4703,166.7704,166.4413,166.5671,165196.0
2023-02-13 09:30:00,172.35,173.53,172.18,173.53,25284.0,166.8576,168.0,166.693,168.0,25284.0
2023-02-13 10:00:00,173.43,173.96,173.2,173.9,28865.0,167.9031,168.4162,167.6805,168.3582,28865.0
2023-02-13 10:30:00,173.97,174.45,173.85,174.2,46068.0,168.4259,168.8906,168.3098,168.6486,46068.0
2023-02-13 11:00:00,174.18,174.18,173.44,173.54,46659.0,168.6292,168.6292,167.9128,168.0096,46659.0
2023-02-13 11:30:00,173.53,174.19,173.5,173.99,66843.0,168.0,168.6389,167.9709,168.4453,66843.0
2023-02-13 12:00:00,173.98,174.06,173.78,173.84,21854.0,168.4356,168.5131,168.242,168.3001,21854.0
2023-02-13 12:30:00,173.89,174.18,173.79,173.98,24213.0,168.3485,168.6292,168.2517,168.4356,24213.0
2023-02-13 13:00:00,173.98,174.02,173.77,173.93,45386.0,168.4356,168.4743,168.2323,168.3872,45386.0
2023-02-13 13:30:00,173.95,174.25,173.86,174.25,21196.0,168.4066,168.697,168.3194,168.697,21196.0
2023-02-13 14:00:00,174.26,174.37,173.73,173.75,30896.0,168.7067,168.8132,168.1936,168.2129,30896.0
2023-02-13 14:30:00,173.75,173.99,173.34,173.54,51806.0,168.2129,168.4453,167.816,168.0096,51806.0
2023-02-13 15:00:00,173.5,173.69,173.18,173.64,31847.0,167.9709,168.1549,167.6611,168.1064,31847.0
2023-02-13 15:30:00,173.64,174.06,173.63,174.05,121734.0,168.1064,168.5131,168.0968,168.5034,121734.0
2023-02-14 09:30:00,174.08,174.98,173.7,174.31,75626.0,168.5324,169.4037,168.1645,168.7551,75626.0
2023-02-14 10:00:00,174.36,174.47,173.23,173.23,98926.0,168.8035,168.91,167.7095,167.7095,98926.0
2023-02-14 10:30:00,173.36,173.46,171.02,171.02,114733.0,167.8354,167.9322,165.5699,165.5699,114733.0
2023-02-14 11:00:00,171.02,171.67,169.87,169.88,138585.0,165.5699,166.1992,164.4566,164.4663,138585.0
2023-02-14 11:30:00,169.87,169.87,168.33,168.54,129146.0,164.4566,164.4566,162.9657,163.169,129146.0
2023-02-14 12:00:00,168.52,169.14,168.26,168.27,118220.0,163.1496,163.7499,162.8979,162.9076,118220.0
2023-02-14 12:30:00,168.23,168.59,167.41,167.66,133661.0,162.8689,163.2174,162.075,162.317,133661.0
2023-02-14 13:00:00,167.65,168.72,167.63,167.81,161358.0,162.3073,163.3432,162.288,162.4622,161358.0
2023-02-14 13:30:00,167.84,167.94,167.24,167.59,175316.0,162.4913,162.5881,161.9104,162.2492,175316.0
2023-02-14 14:00:00,167.59,167.85,166.74,167.21,156678.0,162.2492,162.501,161.4263,161.8814,156678.0
2023-02-14 14:30:00,167.22,167.94,167.11,167.61,155041.0,161.891,162.5881,161.7845,162.2686,155041.0
2023-02-14 15:00:00,167.61,167.75,167.03,167.4,172881.0,162.2686,162.4041,161.7071,162.0653,172881.0
2023-02-14 15:30:00,167.4,167.61,166.77,167.03,579978.0,162.0653,162.2686,161.4554,161.7071,579978.0
2023-02-15 09:30:00,166.12,166.97,165.96,166.34,59993.0,160.8261,161.649,160.6712,161.0391,59993.0
2023-02-15 10:00:00,166.24,167.94,166.22,167.8,81322.0,160.9423,162.5881,160.9229,162.4526,81322.0
2023-02-15 10:30:00,167.84,168.19,167.46,167.86,96214.0,162.4913,162.8301,162.1234,162.5106,96214.0
2023-02-15 11:00:00,167.81,168.26,167.71,168.25,71243.0,162.4622,162.8979,162.3654,162.8882,71243.0
2023-02-15 11:30:00,168.27,168.65,167.73,167.73,49674.0,162.9076,163.2755,162.3848,162.3848,49674.0
2023-02-15 12:00:00,167.77,167.82,167.27,167.43,43677.0,162.4235,162.4719,161.9394,162.0943,43677.0
2023-02-15 12:30:00,167.43,168.07,167.32,167.94,27596.0,162.0943,162.714,161.9879,162.5881,27596.0
2023-02-15 13:00:00,167.94,168.06,167.79,167.9,26212.0,162.5881,162.7043,162.4429,162.5494,26212.0
2023-02-15 13:30:00,167.87,167.97,167.62,167.94,22891.0,162.5203,162.6171,162.2783,162.5881,22891.0
2023-02-15 14:00:00,167.94,168.36,167.77,168.3,22789.0,162.5881,162.9947,162.4235,162.9366,22789.0
2023-02-15 14:30:00,168.3,168.37,167.64,167.66,40255.0,162.9366,163.0044,162.2977,162.317,40255.0
2023-02-15 15:00:00,167.71,167.88,167.6,167.84,41319.0,162.3654,162.53,162.2589,162.4913,41319.0
2023-02-15 15:30:00,167.88,168.19,167.71,168.08,137535.0,162.53,162.8301,162.3654,162.7236,137535.0
2023-02-16 09:30:00,166.05,167.49,166.03,166.37,93446.0,160.7583,162.1524,160.739,161.0681,93446.0
2023-02-16 10:00:00,166.31,167.27,166.05,167.26,55317.0,161.01,161.9394,160.7583,161.9298,55317.0
2023-02-16 10:30:00,167.25,167.38,166.93,167.15,42827.0,161.9201,162.0459,161.6103,161.8233,42827.0
2023-02-16 11:00:00,167.16,167.21,166.51,166.65,41137.0,161.833,161.8814,161.2037,161.3392,41137.0
2023-02-16 11:30:00,166.65,166.76,166.02,166.04,41995.0,161.3392,161.4457,160.7293,160.7486,41995.0
2023-02-16 12:00:00,165.98,166.39,165.98,166.28,44024.0,160.6906,161.0875,160.6906,160.981,44024.0
2023-02-16 12:30:00,166.3,166.73,166.25,166.65,35282.0,161.0004,161.4167,160.952,161.3392,35282.0
2023-02-16 13:00:00,166.72,167.19,166.55,166.96,36363.0,161.407,161.862,161.2424,161.6393,36363.0
2023-02-16 13:30:00,166.96,167.33,166.81,166.99,22774.0,161.6393,161.9975,161.4941,161.6684,22774.0
2023-02-16 14:00:00,167.02,167.53,167.0,167.36,29388.0,161.6974,162.1912,161.6781,162.0266,29388.0
2023-02-16 14:30:00,167.36,167.47,166.88,167.35,41686.0,162.0266,162.1331,161.5619,162.0169,41686.0
2023-02-16 15:00:00,167.35,167.48,166.73,166.97,71589.0,162.0169,162.1428,161.4167,161.649,71589.0
2023-02-16 15:30:00,166.97,167.06,166.39,166.59,240548.0,161.649,161.7361,161.0875,161.2811,240548.0
2023-02-17 09:30:00,165.93,166.4,165.52,165.96,148894.0,160.6421,161.0972,160.2452,160.6712,148894.0
2023-02-17 10:00:00,165.96,166.73,165.96,166.15,44148.0,160.6712,161.4167,160.6712,160.8551,44148.0
2023-02-17 10:30:00,166.09,166.3,165.62,165.69,87097.0,160.7971,161.0004,160.342,160.4098,87097.0
2023-02-17 11:00:00,165.69,165.7,165.26,165.39,43294.0,160.4098,160.4195,159.9935,160.1194,43294.0
2023-02-17 11:30:00,165.41,165.93,165.3,165.81,63800.0,160.1387,160.6421,160.0322,160.526,63800.0
2023-02-17 12:00:00,165.9,166.3,165.9,166.1,24562.0,160.6131,161.0004,160.6131,160.8067,24562.0
2023-02-17 12:30:00,166.12,166.14,165.56,165.65,30381.0,160.8261,160.8455,160.2839,160.3711,30381.0
2023-02-17 13:00:00,165.62,165.8,165.47,165.75,35596.0,160.342,160.5163,160.1968,160.4679,35596.0
2023-02-17 13:30:00,165.75,166.13,165.59,166.08,32905.0,160.4679,160.8358,160.313,160.7874,32905.0
2023-02-17 14:00:00,166.06,166.36,165.96,166.31,52972.0,160.768,161.0584,160.6712,161.01,52972.0
2023-02-17 14:30:00,166.35,166.48,166.04,166.39,49289.0,161.0488,161.1746,160.7486,161.0875,49289.0
2023-02-17 15:00:00,166.38,166.72,166.3,166.37,70931.0,161.0778,161.407,161.0004,161.0681,70931.0
2023-02-17 15:30:00,166.37,166.72,165.98,166.49,179154.0,161.0681,161.407,160.6906,161.1843,179154.0
2023-02-21 09:30:00,165.45,165.83,164.08,164.95,84156.0,160.1774,160.5453,158.8511,159.6934,84156.0
2023-02-21 10:00:00,164.96,165.86,164.75,165.58,52581.0,159.7031,160.5744,159.4998,160.3033,52581.0
2023-02-21 10:30:00,165.58,165.66,164.54,164.6,67634.0,160.3033,160.3808,159.2964,159.3545,67634.0
2023-02-21 11:00:00,164.5,164.78,164.11,164.28,97472.0,159.2577,159.5288,158.8801,159.0447,97472.0
2023-02-21 11:30:00,164.2,164.77,164.17,164.72,38293.0,158.9673,159.5191,158.9382,159.4707,38293.0
2023-02-21 12:00:00,164.75,164.77,164.51,164.67,34271.0,159.4998,159.5191,159.2674,159.4223,34271.0
2023-02-21 12:30:00,164.67,164.72,164.37,164.69,30219.0,159.4223,159.4707,159.1319,159.4417,30219.0
2023-02-21 13:00:00,164.65,164.72,164.35,164.47,35046.0,159.4029,159.4707,159.1125,159.2287,35046.0
2023-02-21 13:30:00,164.49,164.5,164.08,164.22,43033.0,159.248,159.2577,158.8511,158.9866,43033.0
2023-02-21 14:00:00,164.28,164.34,163.82,163.92,40059.0,159.0447,159.1028,158.5994,158.6962,40059.0
2023-02-21 14:30:00,163.88,164.66,163.88,164.19,42294.0,158.6575,159.4126,158.6575,158.9576,42294.0
2023-02-21 15:00:00,164.22,164.33,163.86,164.15,31215.0,158.9866,159.0931,158.6381,158.9189,31215.0
2023-02-21 15:30:00,164.2,164.53,163.83,163.96,171856.0,158.9673,159.2868,158.6091,158.7349,171856.0
2023-02-22 09:30:00,164.96,165.22,164.01,164.66,55206.0,159.7031,159.9548,158.7833,159.4126,55206.0
2023-02-22 10:00:00,164.6,164.8,164.0,164.61,40624.0,159.3545,159.5482,158.7737,159.3642,40624.0
2023-02-22 10:30:00,164.61,164.67,163.97,164.44,47178.0,159.3642,159.4223,158.7446,159.1996,47178.0
2023-02-22 11:00:00,164.42,164.56,164.22,164.41,22791.0,159.1803,159.3158,158.9866,159.1706,22791.0
2023-02-22 11:30:00,164.45,164.9,164.43,164.83,22952.0,159.2093,159.645,159.19,159.5772,22952.0
2023-02-22 12:00:00,164.89,164.99,164.55,164.86,15324.0,159.6353,159.7321,159.3061,159.6062,15324.0
2023-02-22 12:30:00,164.83,164.9,164.64,164.89,17058.0,159.5772,159.645,159.3933,159.6353,17058.0
2023-02-22 13:00:00,164.85,165.09,164.72,165.03,14736.0,159.5966,159.8289,159.4707,159.7708,14736.0
2023-02-22 13:30:00,165.03,165.06,164.58,164.75,10849.0,159.7708,159.7999,159.3352,159.4998,10849.0
2023-02-22 14:00:00,164.73,165.03,164.16,164.39,28242.0,159.4804,159.7708,158.9286,159.1512,28242.0
2023-02-22 14:30:00,164.32,164.39,163.64,163.65,26228.0,159.0835,159.1512,158.4251,158.4348,26228.0
2023-02-22 15:00:00,163.66,163.72,163.21,163.28,41136.0,158.4445,158.5026,158.0088,158.0766,41136.0
2023-02-22 15:30:00,163.3,164.09,163.07,164.06,154495.0,158.096,158.8608,157.8733,158.8317,154495.0
2023-02-23 09:30:00,165.15,165.36,164.14,164.67,63125.0,159.887,160.0903,158.9092,159.4223,63125.0
2023-02-23 10:00:00,164.83,164.83,164.3,164.45,29014.0,159.5772,159.5772,159.0641,159.2093,29014.0
2023-02-23 10:30:00,164.45,164.49,163.42,164.0,47988.0,159.2093,159.248,158.2121,158.7737,47988.0
2023-02-23 11:00:00,164.01,164.19,163.26,163.41,86116.0,158.7833,158.9576,158.0572,158.2025,86116.0
2023-02-23 11:30:00,163.44,163.5,162.69,162.77,43725.0,158.2315,158.2896,157.5054,157.5829,43725.0
2023-02-23 12:00:00,162.9,163.23,162.66,162.67,23391.0,157.7087,158.0282,157.4764,157.486,23391.0
2023-02-23 12:30:00,162.66,162.9,162.44,162.89,30957.0,157.4764,157.7087,157.2634,157.699,30957.0
2023-02-23 13:00:00,162.93,163.3,162.77,163.16,25736.0,157.7378,158.096,157.5829,157.9604,25736.0
2023-02-23 13:30:00,163.12,163.47,162.97,163.39,21643.0,157.9217,158.2605,157.7765,158.1831,21643.0
2023-02-23 14:00:00,163.35,163.91,163.24,163.87,18280.0,158.1444,158.6865,158.0379,158.6478,18280.0
2023-02-23 14:30:00,163.85,164.12,163.77,163.91,24494.0,158.6284,158.8898,158.551,158.6865,24494.0
2023-02-23 15:00:00,163.9,164.12,163.86,164.01,24270.0,158.6768,158.8898,158.6381,158.7833,24270.0
2023-02-23 15:30:00,164.02,164.25,163.72,163.95,92753.0,158.793,159.0157,158.5026,158.7252,92753.0
2023-02-24 09:30:00,162.27,162.3,161.28,161.37,37377.0,157.0988,157.1278,156.1403,156.2275,37377.0
2023-02-24 10:00:00,161.37,162.1,161.34,161.64,37723.0,156.2275,156.9342,156.1984,156.4889,37723.0
2023-02-24 10:30:00,161.59,161.93,161.38,161.75,41065.0,156.4405,156.7696,156.2371,156.5954,41065.0
2023-02-24 11:00:00,161.77,162.35,161.73,162.23,36902.0,156.6147,157.1762,156.576,157.0601,36902.0
2023-02-24 11:30:00,162.31,162.66,162.09,162.27,41624.0,157.1375,157.4764,156.9245,157.0988,41624.0
2023-02-24 12:00:00,162.26,162.5,162.22,162.5,29453.0,157.0891,157.3215,157.0504,157.3215,29453.0
2023-02-24 12:30:00,162.46,162.51,161.78,161.78,27937.0,157.2827,157.3311,156.6244,156.6244,27937.0
2023-02-24 13:00:00,161.8,162.14,161.72,162.09,23177.0,156.6438,156.9729,156.5663,156.9245,23177.0
2023-02-24 13:30:00,162.08,162.38,161.91,162.37,17117.0,156.9148,157.2053,156.7503,157.1956,17117.0
2023-02-24 14:00:00,162.35,162.69,162.29,162.56,25957.0,157.1762,157.5054,157.1181,157.3795,25957.0
2023-02-24 14:30:00,162.55,162.55,161.92,162.29,71811.0,157.3699,157.3699,156.7599,157.1181,71811.0
2023-02-24 15:00:00,162.27,162.72,162.27,162.33,77761.0,157.0988,157.5344,157.0988,157.1569,77761.0
2023-02-24 15:30:00,162.33,162.33,161.48,162.03,262443.0,157.1569,157.1569,156.334,156.8664,262443.0
2023-02-27 09:30:00,163.45,163.63,162.39,163.43,47260.0,158.2412,158.4154,157.215,158.2218,47260.0
2023-02-27 10:00:00,163.41,164.01,163.37,163.7,31259.0,158.2025,158.7833,158.1637,158.4832,31259.0
2023-02-27 10:30:00,163.7,163.86,163.19,163.52,52709.0,158.4832,158.6381,157.9895,158.309,52709.0
2023-02-27 11:00:00,163.5,163.57,162.75,162.75,53911.0,158.2896,158.3574,157.5635,157.5635,53911.0
2023-02-27 11:30:00,162.8,162.84,162.44,162.68,16775.0,157.6119,157.6506,157.2634,157.4957,16775.0
2023-02-27 12:00:00,162.71,162.94,162.47,162.75,20778.0,157.5248,157.7474,157.2924,157.5635,20778.0
2023-02-27 12:30:00,162.69,162.95,162.26,162.49,33925.0,157.5054,157.7571,157.0891,157.3118,33925.0
2023-02-27 13:00:00,162.45,162.55,162.28,162.41,30053.0,157.2731,157.3699,157.1085,157.2343,30053.0
2023-02-27 13:30:00,162.41,162.86,162.18,162.81,36564.0,157.2343,157.67,157.0117,157.6216,36564.0
2023-02-27 14:00:00,162.83,163.02,162.37,162.43,55619.0,157.6409,157.8249,157.1956,157.2537,55619.0
2023-02-27 14:30:00,162.42,162.42,162.11,162.12,47353.0,157.244,157.244,156.9439,156.9536,47353.0
2023-02-27 15:00:00,162.11,162.19,161.74,162.01,55358.0,156.9439,157.0213,156.5857,156.8471,55358.0
2023-02-27 15:30:00,162.0,162.27,161.65,162.24,164472.0,156.8374,157.0988,156.4985,157.0697,164472.0
2023-02-28 09:30:00,162.31,162.81,162.09,162.71,49798.0,157.1375,157.6216,156.9245,157.5248,49798.0
2023-02-28 10:00:00,162.71,162.99,162.4,162.72,60448.0,157.5248,157.7958,157.2246,157.5344,60448.0
2023-02-28 10:30:00,162.71,163.0,162.66,162.89,49412.0,157.5248,157.8055,157.4764,157.699,49412.0
2023-02-28 11:00:00,162.91,163.18,162.86,162.89,39722.0,157.7184,157.9798,157.67,157.699,39722.0
2023-02-28 11:30:00,162.89,163.07,162.76,162.95,38745.0,157.699,157.8733,157.5732,157.7571,38745.0
2023-02-28 12:00:00,162.92,163.31,162.89,163.22,22623.0,157.7281,158.1056,157.699,158.0185,22623.0
2023-02-28 12:30:00,163.21,163.56,163.17,163.44,27720.0,158.0088,158.3477,157.9701,158.2315,27720.0
2023-02-28 13:00:00,163.46,163.82,163.25,163.39,29514.0,158.2509,158.5994,158.0476,158.1831,29514.0
2023-02-28 13:30:00,163.45,163.52,163.04,163.16,21941.0,158.2412,158.309,157.8442,157.9604,21941.0
2023-02-28 14:00:00,163.17,163.21,162.68,162.82,49623.0,157.9701,158.0088,157.4957,157.6313,49623.0
2023-02-28 14:30:00,162.81,163.08,162.64,162.65,32222.0,157.6216,157.883,157.457,157.4667,32222.0
2023-02-28 15:00:00,162.65,162.76,162.41,162.43,45895.0,157.4667,157.5732,157.2343,157.2537,45895.0
2023-02-28 15:30:00,162.48,162.7,162.13,162.13,280568.0,157.3021,157.5151,156.9632,156.9632,280568.0
2023-03-01 09:30:00,161.75,162.84,161.02,162.29,98838.0,156.5954,157.6506,155.8886,157.1181,98838.0
2023-03-01 10:00:00,162.5,162.5,161.76,161.99,52502.0,157.3215,157.3215,156.605,156.8277,52502.0
2023-03-01 10:30:00,162.02,162.5,161.61,162.43,38588.0,156.8568,157.3215,156.4598,157.2537,38588.0
2023-03-01 11:00:00,162.42,162.42,161.21,161.67,96811.0,157.244,157.244,156.0726,156.5179,96811.0
2023-03-01 11:30:00,161.67,162.54,161.62,162.31,40260.0,156.5179,157.3602,156.4695,157.1375,40260.0
2023-03-01 12:00:00,162.3,162.69,162.23,162.33,45692.0,157.1278,157.5054,157.0601,157.1569,45692.0
2023-03-01 12:30:00,162.34,162.63,162.3,162.44,27723.0,157.1666,157.4473,157.1278,157.2634,27723.0
2023-03-01 13:00:00,162.4,162.51,162.13,162.24,33517.0,157.2246,157.3311,156.9632,157.0697,33517.0
2023-03-01 13:30:00,162.19,162.27,161.91,162.09,40974.0,157.0213,157.0988,156.7503,156.9245,40974.0
2023-03-01 14:00:00,162.11,162.15,161.61,161.62,50681.0,156.9439,156.9826,156.4598,156.4695,50681.0
2023-03-01 14:30:00,161.58,161.87,161.43,161.7,41292.0,156.4308,156.7115,156.2856,156.547,41292.0
2023-03-01 15:00:00,161.69,161.93,161.54,161.64,58398.0,156.5373,156.7696,156.392,156.4889,58398.0
2023-03-01 15:30:00,161.63,162.17,161.56,162.02,150594.0,156.4792,157.002,156.4114,156.8568,150594.0
2023-03-02 09:30:00,161.23,161.71,160.79,161.22,47781.0,156.0919,156.5566,155.666,156.0822,47781.0
2023-03-02 10:00:00,161.28,161.31,160.31,160.66,81475.0,156.1403,156.1694,155.2012,155.5401,81475.0
2023-03-02 10:30:00,160.65,160.98,160.5,160.94,35362.0,155.5304,155.8499,155.3852,155.8112,35362.0
2023-03-02 11:00:00,160.95,161.6,160.94,161.24,28463.0,155.8209,156.4501,155.8112,156.1016,28463.0
2023-03-02 11:30:00,161.29,161.5,161.16,161.38,21572.0,156.15,156.3533,156.0242,156.2371,21572.0
2023-03-02 12:00:00,161.38,161.55,161.23,161.42,17067.0,156.2371,156.4017,156.0919,156.2759,17067.0
2023-03-02 12:30:00,161.46,161.59,161.36,161.54,43058.0,156.3146,156.4405,156.2178,156.392,43058.0
2023-03-02 13:00:00,161.5,161.55,161.17,161.24,21723.0,156.3533,156.4017,156.0338,156.1016,21723.0
2023-03-02 13:30:00,161.25,161.79,161.16,161.7,34584.0,156.1113,156.6341,156.0242,156.547,34584.0
2023-03-02 14:00:00,161.73,162.0,161.49,161.92,28313.0,156.576,156.8374,156.3436,156.7599,28313.0
2023-03-02 14:30:00,161.91,161.95,161.66,161.79,34013.0,156.7503,156.789,156.5082,156.6341,34013.0
2023-03-02 15:00:00,161.79,162.08,161.58,162.0,45450.0,156.6341,156.9148,156.4308,156.8374,45450.0
2023-03-02 15:30:00,162.02,162.32,161.76,161.89,153677.0,156.8568,157.1472,156.605,156.7309,153677.0
2023-03-03 09:30:00,162.41,162.69,161.69,161.86,57556.0,157.2343,157.5054,156.5373,156.7019,57556.0
2023-03-03 10:00:00,162.01,162.1,161.23,162.02,27774.0,156.8471,156.9342,156.0919,156.8568,27774.0
2023-03-03 10:30:00,162.04,162.39,161.91,162.14,27668.0,156.8761,157.215,156.7503,156.9729,27668.0
2023-03-03 11:00:00,162.12,162.38,162.04,162.38,18134.0,156.9536,157.2053,156.8761,157.2053,18134.0
2023-03-03 11:30:00,162.34,162.71,162.19,162.71,20494.0,157.1666,157.5248,157.0213,157.5248,20494.0
2023-03-03 12:00:00,162.7,162.87,162.39,162.65,48713.0,157.5151,157.6797,157.215,157.4667,48713.0
2023-03-03 12:30:00,162.7,162.89,162.52,162.83,24363.0,157.5151,157.699,157.3408,157.6409,24363.0
2023-03-03 13:00:00,162.88,163.0,162.69,162.78,18995.0,157.6893,157.8055,157.5054,157.5925,18995.0
2023-03-03 13:30:00,162.82,162.85,162.57,162.59,13850.0,157.6313,157.6603,157.3892,157.4086,13850.0
2023-03-03 14:00:00,162.59,162.92,162.55,162.9,15020.0,157.4086,157.7281,157.3699,157.7087,15020.0
2023-03-03 14:30:00,163.0,163.1,162.91,163.1,22320.0,157.8055,157.9023,157.7184,157.9023,22320.0
2023-03-03 15:00:00,163.1,163.4,163.07,163.19,31740.0,157.9023,158.1928,157.8733,157.9895,31740.0
2023-03-03 15:30:00,163.19,163.73,163.06,163.67,129611.0,157.9895,158.5123,157.8636,158.4542,129611.0
2023-03-06 09:30:00,163.67,164.54,163.01,164.5,55205.0,158.4542,159.2964,157.8152,159.2577,55205.0
2023-03-06 10:00:00,164.49,165.06,164.27,164.86,54976.0,159.248,159.7999,159.0351,159.6062,54976.0
2023-03-06 10:30:00,164.85,165.4,164.85,165.0,48781.0,159.5966,160.129,159.5966,159.7418,48781.0
2023-03-06 11:00:00,165.02,165.5,164.93,164.99,39318.0,159.7611,160.2259,159.674,159.7321,39318.0
2023-03-06 11:30:00,165.05,165.2,164.74,165.16,24780.0,159.7902,159.9354,159.4901,159.8967,24780.0
2023-03-06 12:00:00,165.14,165.41,164.83,164.89,24903.0,159.8773,160.1387,159.5772,159.6353,24903.0
2023-03-06 12:30:00,164.9,164.97,164.66,164.9,21946.0,159.645,159.7127,159.4126,159.645,21946.0
2023-03-06 13:00:00,164.93,164.97,164.71,164.9,18420.0,159.674,159.7127,159.461,159.645,18420.0
2023-03-06 13:30:00,164.91,164.93,164.37,164.47,28407.0,159.6547,159.674,159.1319,159.2287,28407.0
2023-03-06 14:00:00,164.47,164.8,164.41,164.7,29049.0,159.2287,159.5482,159.1706,159.4513,29049.0
2023-03-06 14:30:00,164.7,164.92,164.67,164.79,25660.0,159.4513,159.6643,159.4223,159.5385,25660.0
2023-03-06 15:00:00,164.79,164.93,164.59,164.59,44393.0,159.5385,159.674,159.3449,159.3449,44393.0
2023-03-06 15:30:00,164.59,165.33,164.59,165.23,166929.0,159.3449,160.0613,159.3449,159.9645,166929.0
2023-03-07 09:30:00,165.62,165.62,164.84,165.36,43551.0,160.342,160.342,159.5869,160.0903,43551.0
2023-03-07 10:00:00,165.36,165.4,163.7,164.13,26679.0,160.0903,160.129,158.4832,158.8995,26679.0
2023-03-07 10:30:00,164.15,164.51,163.69,163.86,27368.0,158.9189,159.2674,158.4735,158.6381,27368.0
2023-03-07 11:00:00,163.82,164.06,163.01,163.01,20992.0,158.5994,158.8317,157.8152,157.8152,20992.0
2023-03-07 11:30:00,163.1,163.17,162.65,162.77,17732.0,157.9023,157.9701,157.4667,157.5829,17732.0
2023-03-07 12:00:00,162.77,163.51,162.44,162.93,29863.0,157.5829,158.2993,157.2634,157.7378,29863.0
2023-03-07 12:30:00,162.89,163.05,162.6,162.6,17955.0,157.699,157.8539,157.4183,157.4183,17955.0
2023-03-07 13:00:00,162.44,162.58,162.15,162.29,12192.0,157.2634,157.3989,156.9826,157.1181,12192.0
2023-03-07 13:30:00,162.25,162.34,161.94,162.08,16971.0,157.0794,157.1666,156.7793,156.9148,16971.0
2023-03-07 14:00:00,162.09,162.47,162.01,162.41,21144.0,156.9245,157.2924,156.8471,157.2343,21144.0
2023-03-07 14:30:00,162.4,162.68,162.37,162.55,31788.0,157.2246,157.4957,157.1956,157.3699,31788.0
2023-03-07 15:00:00,162.56,162.93,162.55,162.79,42206.0,157.3795,157.7378,157.3699,157.6022,42206.0
2023-03-07 15:30:00,162.82,163.15,162.2,162.26,143732.0,157.6313,157.9507,157.031,157.0891,143732.0
2023-03-08 09:30:00,162.59,163.43,161.99,163.28,60088.0,157.4086,158.2218,156.8277,158.0766,60088.0
2023-03-08 10:00:00,163.33,163.79,163.02,163.77,102675.0,158.125,158.5703,157.8249,158.551,102675.0
2023-03-08 10:30:00,163.75,164.12,163.2,163.2,49934.0,158.5316,158.8898,157.9991,157.9991,49934.0
2023-03-08 11:00:00,163.27,163.41,163.11,163.37,24495.0,158.0669,158.2025,157.912,158.1637,24495.0
2023-03-08 11:30:00,163.41,163.54,163.07,163.31,35111.0,158.2025,158.3283,157.8733,158.1056,35111.0
2023-03-08 12:00:00,163.31,163.32,162.41,162.41,30043.0,158.1056,158.1153,157.2343,157.2343,30043.0
2023-03-08 12:30:00,162.41,162.58,162.3,162.35,27852.0,157.2343,157.3989,157.1278,157.1762,27852.0
2023-03-08 13:00:00,162.32,162.49,161.58,161.61,20703.0,157.1472,157.3118,156.4308,156.4598,20703.0
2023-03-08 13:30:00,161.59,161.71,161.45,161.67,24763.0,156.4405,156.5566,156.3049,156.5179,24763.0
2023-03-08 14:00:00,161.7,161.97,161.63,161.96,34046.0,156.547,156.8083,156.4792,156.7987,34046.0
2023-03-08 14:30:00,161.97,161.97,161.61,161.79,32310.0,156.8083,156.8083,156.4598,156.6341,32310.0
2023-03-08 15:00:00,161.81,161.97,161.65,161.85,32599.0,156.6534,156.8083,156.4985,156.6922,32599.0
2023-03-08 15:30:00,161.85,162.34,161.84,162.26,108263.0,156.6922,157.1666,156.6825,157.0891,108263.0
2023-03-09 09:30:00,162.87,162.95,162.19,162.45,39178.0,157.6797,157.7571,157.0213,157.2731,39178.0
2023-03-09 10:00:00,162.44,162.69,161.68,161.93,27397.0,157.2634,157.5054,156.5276,156.7696,27397.0
2023-03-09 10:30:00,161.88,162.91,161.84,162.78,26709.0,156.7212,157.7184,156.6825,157.5925,26709.0
2023-03-09 11:00:00,162.73,162.8,162.35,162.38,17623.0,157.5441,157.6119,157.1762,157.2053,17623.0
2023-03-09 11:30:00,162.41,162.5,161.89,162.03,33015.0,157.2343,157.3215,156.7309,156.8664,33015.0
2023-03-09 12:00:00,161.99,162.14,161.79,162.12,30251.0,156.8277,156.9729,156.6341,156.9536,30251.0
2023-03-09 12:30:00,162.13,162.17,161.51,161.53,30118.0,156.9632,157.002,156.363,156.3824,30118.0
2023-03-09 13:00:00,161.59,161.62,160.92,161.06,27261.0,156.4405,156.4695,155.7918,155.9273,27261.0
2023-03-09 13:30:00,161.05,161.15,160.63,160.71,24892.0,155.9177,156.0145,155.511,155.5885,24892.0
2023-03-09 14:00:00,160.71,160.92,160.43,160.61,35516.0,155.5885,155.7918,155.3174,155.4917,35516.0
2023-03-09 14:30:00,160.6,160.6,159.63,159.65,80572.0,155.482,155.482,154.5429,154.5623,80572.0
2023-03-09 15:00:00,159.73,159.78,158.29,159.0,72759.0,154.6397,154.6881,153.2456,153.933,72759.0
2023-03-09 15:30:00,158.91,159.56,158.76,158.86,165035.0,153.8459,154.4751,153.7006,153.7975,165035.0
2023-03-10 09:30:00,158.21,158.21,156.89,157.41,75591.0,153.1682,153.1682,151.8902,152.3937,75591.0
2023-03-10 10:00:00,157.56,157.72,156.69,157.43,92623.0,152.5389,152.6938,151.6966,152.413,92623.0
2023-03-10 10:30:00,157.42,158.58,157.28,158.48,74339.0,152.4033,153.5264,152.2678,153.4296,74339.0
2023-03-10 11:00:00,158.45,159.5,158.0,159.4,47063.0,153.4005,154.4171,152.9649,154.3202,47063.0
2023-03-10 11:30:00,159.51,159.77,158.67,158.67,65718.0,154.4267,154.6785,153.6135,153.6135,65718.0
2023-03-10 12:00:00,158.67,158.89,158.02,158.42,63129.0,153.6135,153.8265,152.9842,153.3715,63129.0
2023-03-10 12:30:00,158.46,158.58,157.95,158.09,66753.0,153.4102,153.5264,152.9165,153.052,66753.0
2023-03-10 13:00:00,158.15,158.32,157.28,157.47,50305.0,153.1101,153.2747,152.2678,152.4518,50305.0
2023-03-10 13:30:00,157.51,157.55,156.77,157.08,87204.0,152.4905,152.5292,151.7741,152.0742,87204.0
2023-03-10 14:00:00,157.08,157.99,157.08,157.18,59593.0,152.0742,152.9552,152.0742,152.171,59593.0
2023-03-10 14:30:00,157.18,158.19,157.0,157.84,122389.0,152.171,153.1488,151.9967,152.81,122389.0
2023-03-10 15:00:00,157.79,157.96,157.03,157.6,92331.0,152.7616,152.9261,152.0258,152.5776,92331.0
2023-03-10 15:30:00,157.55,157.63,156.76,157.24,282523.0,152.5292,152.6067,151.7644,152.2291,282523.0
2023-03-13 09:30:00,154.91,158.48,154.6,157.97,199552.0,149.9733,153.4296,149.6732,152.9358,199552.0
2023-03-13 10:00:00,158.09,158.41,155.77,156.02,96194.0,153.052,153.3618,150.8059,151.048,96194.0
2023-03-13 10:30:00,156.14,157.6,155.77,157.05,70219.0,151.1641,152.5776,150.8059,152.0451,70219.0
2023-03-13 11:00:00,157.22,158.24,157.07,157.44,75782.0,152.2097,153.1972,152.0645,152.4227,75782.0
2023-03-13 11:30:00,157.44,157.54,156.13,156.94,48850.0,152.4227,152.5195,151.1545,151.9386,48850.0
2023-03-13 12:00:00,156.95,157.56,156.7,157.14,57303.0,151.9483,152.5389,151.7063,152.1323,57303.0
2023-03-13 12:30:00,157.13,157.17,155.78,155.97,68801.0,152.1226,152.1613,150.8156,150.9996,68801.0
2023-03-13 13:00:00,156.0,156.11,155.48,155.81,71095.0,151.0286,151.1351,150.5252,150.8447,71095.0
2023-03-13 13:30:00,155.76,156.2,155.37,156.17,78908.0,150.7962,151.2222,150.4187,151.1932,78908.0
2023-03-13 14:00:00,156.2,156.86,156.14,156.42,64106.0,151.2222,151.8612,151.1641,151.4352,64106.0
2023-03-13 14:30:00,156.44,157.05,156.43,156.54,83195.0,151.4546,152.0451,151.4449,151.5514,83195.0
2023-03-13 15:00:00,156.55,156.71,155.26,155.64,77020.0,151.5611,151.716,150.3122,150.6801,77020.0
2023-03-13 15:30:00,155.62,155.88,155.01,155.3,195421.0,150.6607,150.9124,150.0701,150.3509,195421.0
2023-03-14 09:30:00,157.26,157.96,155.94,156.4,104381.0,152.2484,152.9261,150.9705,151.4159,104381.0
2023-03-14 10:00:00,156.4,157.62,156.3,157.35,67513.0,151.4159,152.597,151.319,152.3356,67513.0
2023-03-14 10:30:00,157.45,157.87,157.15,157.62,82761.0,152.4324,152.839,152.142,152.597,82761.0
2023-03-14 11:00:00,157.68,157.85,157.18,157.49,47757.0,152.6551,152.8196,152.171,152.4711,47757.0
2023-03-14 11:30:00,157.51,157.7,156.92,157.14,44224.0,152.4905,152.6744,151.9193,152.1323,44224.0
2023-03-14 12:00:00,157.22,157.28,156.77,156.91,44467.0,152.2097,152.2678,151.7741,151.9096,44467.0
2023-03-14 12:30:00,156.97,157.23,156.68,156.86,33782.0,151.9677,152.2194,151.6869,151.8612,33782.0
2023-03-14 13:00:00,156.82,156.92,155.23,155.56,52257.0,151.8225,151.9193,150.2831,150.6026,52257.0
2023-03-14 13:30:00,155.51,155.92,155.29,155.45,36724.0,150.5542,150.9511,150.3412,150.4961,36724.0
2023-03-14 14:00:00,155.51,155.8,155.15,155.7,39434.0,150.5542,150.835,150.2057,150.7382,39434.0
2023-03-14 14:30:00,155.7,156.44,155.59,156.05,45166.0,150.7382,151.4546,150.6317,151.077,45166.0
2023-03-14 15:00:00,156.11,156.41,155.54,155.93,67033.0,151.1351,151.4255,150.5833,150.9608,67033.0
2023-03-14 15:30:00,155.96,157.46,155.89,157.24,177120.0,150.9899,152.4421,150.9221,152.2291,177120.0
2023-03-15 09:30:00,153.88,154.58,153.33,153.55,59473.0,148.9762,149.6539,148.4437,148.6567,59473.0
2023-03-15 10:00:00,153.5,153.56,152.31,152.36,43909.0,148.6083,148.6664,147.4562,147.5046,43909.0
2023-03-15 10:30:00,152.31,152.88,152.01,152.83,56768.0,147.4562,148.008,147.1658,147.9596,56768.0
2023-03-15 11:00:00,152.84,153.23,152.56,153.01,35062.0,147.9693,148.3469,147.6982,148.1339,35062.0
2023-03-15 11:30:00,152.98,153.13,151.97,152.11,36748.0,148.1048,148.2501,147.127,147.2626,36748.0
2023-03-15 12:00:00,152.25,152.43,151.86,152.35,38951.0,147.3981,147.5724,147.0205,147.4949,38951.0
2023-03-15 12:30:00,152.39,152.62,151.88,152.02,31543.0,147.5336,147.7563,147.0399,147.1754,31543.0
2023-03-15 13:00:00,151.94,153.18,151.94,152.83,57938.0,147.098,148.2985,147.098,147.9596,57938.0
2023-03-15 13:30:00,152.83,152.91,152.08,152.43,47291.0,147.9596,148.0371,147.2335,147.5724,47291.0
2023-03-15 14:00:00,152.44,153.97,152.12,153.52,54197.0,147.582,149.0633,147.2722,148.6276,54197.0
2023-03-15 14:30:00,153.6,153.77,153.07,153.39,45336.0,148.7051,148.8697,148.192,148.5018,45336.0
2023-03-15 15:00:00,153.42,153.54,152.75,153.05,90588.0,148.5308,148.647,147.8822,148.1726,90588.0
2023-03-15 15:30:00,153.05,154.16,152.6,154.06,275540.0,148.1726,149.2472,147.7369,149.1504,275540.0
2023-03-16 09:30:00,154.08,155.03,153.2,155.0,105318.0,149.1698,150.0895,148.3178,150.0605,105318.0
2023-03-16 10:00:00,155.0,155.44,154.33,155.23,94384.0,150.0605,150.4864,149.4118,150.2831,94384.0
2023-03-16 10:30:00,155.27,156.87,155.22,156.53,92715.0,150.3219,151.8709,150.2735,151.5417,92715.0
2023-03-16 11:00:00,156.59,157.58,156.28,157.39,93705.0,151.5998,152.5582,151.2997,152.3743,93705.0
2023-03-16 11:30:00,157.51,158.32,157.38,158.03,69887.0,152.4905,153.2747,152.3646,152.9939,69887.0
2023-03-16 12:00:00,158.01,158.45,157.72,158.32,70054.0,152.9745,153.4005,152.6938,153.2747,70054.0
2023-03-16 12:30:00,158.3,159.25,158.03,158.99,69102.0,153.2553,154.175,152.9939,153.9233,69102.0
2023-03-16 13:00:00,158.96,159.89,158.64,158.83,52375.0,153.8943,154.7946,153.5845,153.7684,52375.0
2023-03-16 13:30:00,158.9,159.21,158.77,158.83,35313.0,153.8362,154.1363,153.7103,153.7684,35313.0
2023-03-16 14:00:00,158.84,158.84,158.1,158.22,33728.0,153.7781,153.7781,153.0617,153.1779,33728.0
2023-03-16 14:30:00,158.22,158.45,157.62,158.42,56836.0,153.1779,153.4005,152.597,153.3715,56836.0
2023-03-16 15:00:00,158.44,158.78,158.18,158.66,60765.0,153.3908,153.72,153.1391,153.6038,60765.0
2023-03-16 15:30:00,158.68,158.93,158.18,158.68,227289.0,153.6232,153.8652,153.1391,153.6232,227289.0
2023-03-17 09:30:00,159.32,159.73,157.16,157.27,553186.0,154.2428,154.6397,152.1516,152.2581,553186.0
2023-03-17 10:00:00,157.38,158.14,156.65,157.53,70467.0,152.3646,153.1004,151.6579,152.5098,70467.0
2023-03-17 10:30:00,157.57,157.69,156.94,157.17,74145.0,152.5486,152.6647,151.9386,152.1613,74145.0
2023-03-17 11:00:00,157.12,157.15,156.44,157.02,60415.0,152.1129,152.142,151.4546,152.0161,60415.0
2023-03-17 11:30:00,157.02,157.23,155.92,156.28,63795.0,152.0161,152.2194,150.9511,151.2997,63795.0
2023-03-17 12:00:00,156.27,157.08,156.27,156.97,57645.0,151.29,152.0742,151.29,151.9677,57645.0
2023-03-17 12:30:00,156.95,157.36,156.81,157.28,77271.0,151.9483,152.3453,151.8128,152.2678,77271.0
2023-03-17 13:00:00,157.31,157.57,157.15,157.25,59536.0,152.2969,152.5486,152.142,152.2388,59536.0
2023-03-17 13:30:00,157.25,157.25,156.46,156.71,64713.0,152.2388,152.2388,151.4739,151.716,64713.0
2023-03-17 14:00:00,156.72,156.84,156.21,156.35,92413.0,151.7257,151.8418,151.2319,151.3674,92413.0
2023-03-17 14:30:00,156.29,156.65,156.2,156.53,100800.0,151.3094,151.6579,151.2222,151.5417,100800.0
2023-03-17 15:00:00,156.55,156.74,156.14,156.62,109144.0,151.5611,151.745,151.1641,151.6288,109144.0
2023-03-17 15:30:00,156.62,156.85,155.7,155.82,473297.0,151.6288,151.8515,150.7382,150.8543,473297.0
2023-03-20 09:30:00,156.34,157.62,156.03,156.76,167554.0,151.3578,152.597,151.0576,151.7644,167554.0
2023-03-20 10:00:00,156.75,157.16,156.48,156.89,103278.0,151.7547,152.1516,151.4933,151.8902,103278.0
2023-03-20 10:30:00,156.88,157.51,156.63,157.42,62216.0,151.8806,152.4905,151.6385,152.4033,62216.0
2023-03-20 11:00:00,157.42,157.7,157.18,157.62,29587.0,152.4033,152.6744,152.171,152.597,29587.0
2023-03-20 11:30:00,157.59,157.73,157.17,157.28,31973.0,152.5679,152.7035,152.1613,152.2678,31973.0
2023-03-20 12:00:00,157.32,157.55,156.72,157.18,38110.0,152.3065,152.5292,151.7257,152.171,38110.0
2023-03-20 12:30:00,157.18,158.02,157.12,157.9,17182.0,152.171,152.9842,152.1129,152.868,17182.0
2023-03-20 13:00:00,157.88,158.26,157.86,158.08,30772.0,152.8487,153.2166,152.8293,153.0423,30772.0
2023-03-20 13:30:00,157.97,158.21,157.6,157.77,39468.0,152.9358,153.1682,152.5776,152.7422,39468.0
2023-03-20 14:00:00,157.74,157.74,157.27,157.58,35316.0,152.7131,152.7131,152.2581,152.5582,35316.0
2023-03-20 14:30:00,157.58,157.6,157.13,157.43,40786.0,152.5582,152.5776,152.1226,152.413,40786.0
2023-03-20 15:00:00,157.42,157.95,157.39,157.88,39457.0,152.4033,152.9165,152.3743,152.8487,39457.0
2023-03-20 15:30:00,157.9,158.56,157.86,158.19,169623.0,152.868,153.507,152.8293,153.1488,169623.0
2023-03-21 09:30:00,160.04,160.94,159.86,160.29,57391.0,154.9399,155.8112,154.7656,155.1819,57391.0
2023-03-21 10:00:00,160.3,160.89,159.8,160.41,58649.0,155.1916,155.7628,154.7075,155.2981,58649.0
2023-03-21 10:30:00,160.28,160.59,160.12,160.14,30525.0,155.1722,155.4723,155.0173,155.0367,30525.0
2023-03-21 11:00:00,160.14,160.48,160.14,160.43,30610.0,155.0367,155.3658,155.0367,155.3174,30610.0
2023-03-21 11:30:00,160.44,160.54,159.97,160.26,44985.0,155.3271,155.4239,154.8721,155.1528,44985.0
2023-03-21 12:00:00,160.22,160.42,160.12,160.28,38298.0,155.1141,155.3077,155.0173,155.1722,38298.0
2023-03-21 12:30:00,160.31,160.31,159.88,159.91,36759.0,155.2012,155.2012,154.785,154.814,36759.0
2023-03-21 13:00:00,159.91,160.14,159.74,160.03,34771.0,154.814,155.0367,154.6494,154.9302,34771.0
2023-03-21 13:30:00,160.06,160.23,159.81,159.89,21651.0,154.9592,155.1238,154.7172,154.7946,21651.0
2023-03-21 14:00:00,159.9,160.27,159.88,160.27,55865.0,154.8043,155.1625,154.785,155.1625,55865.0
2023-03-21 14:30:00,160.28,160.44,160.08,160.3,55642.0,155.1722,155.3271,154.9786,155.1916,55642.0
2023-03-21 15:00:00,160.3,160.71,160.28,160.31,56940.0,155.1916,155.5885,155.1722,155.2012,56940.0
2023-03-21 15:30:00,160.31,160.93,160.21,160.45,210147.0,155.2012,155.8015,155.1044,155.3368,210147.0
2023-03-22 09:30:00,160.73,161.66,160.58,161.19,47455.0,155.6079,156.5082,155.4626,156.0532,47455.0
2023-03-22 10:00:00,161.19,161.59,160.94,161.48,32505.0,156.0532,156.4405,155.8112,156.334,32505.0
2023-03-22 10:30:00,161.5,161.5,161.1,161.16,20925.0,156.3533,156.3533,155.9661,156.0242,20925.0
2023-03-22 11:00:00,161.18,161.3,160.79,160.79,15235.0,156.0435,156.1597,155.666,155.666,15235.0
2023-03-22 11:30:00,160.84,160.94,160.68,160.71,13618.0,155.7144,155.8112,155.5595,155.5885,13618.0
2023-03-22 12:00:00,160.73,161.06,160.64,161.01,28524.0,155.6079,155.9273,155.5207,155.8789,28524.0
2023-03-22 12:30:00,160.99,161.04,160.36,160.41,18296.0,155.8596,155.908,155.2497,155.2981,18296.0
2023-03-22 13:00:00,160.39,160.48,160.19,160.42,26292.0,155.2787,155.3658,155.0851,155.3077,26292.0
2023-03-22 13:30:00,160.43,160.77,160.41,160.57,22912.0,155.3174,155.6466,155.2981,155.453,22912.0
2023-03-22 14:00:00,160.55,161.53,160.5,160.89,41691.0,155.4336,156.3824,155.3852,155.7628,41691.0
2023-03-22 14:30:00,160.81,161.67,160.22,160.59,58686.0,155.6853,156.5179,155.1141,155.4723,58686.0
2023-03-22 15:00:00,160.64,160.9,159.43,160.66,59532.0,155.5207,155.7724,154.3493,155.5401,59532.0
2023-03-22 15:30:00,160.65,160.72,157.86,157.9,251465.0,155.5304,155.5982,152.8293,152.868,251465.0
2023-03-23 09:30:00,157.08,158.54,156.78,158.12,47919.0,152.0742,153.4877,151.7837,153.081,47919.0
2023-03-23 10:00:00,158.1,158.44,157.81,158.15,33931.0,153.0617,153.3908,152.7809,153.1101,33931.0
2023-03-23 10:30:00,158.18,159.14,157.8,159.05,25727.0,153.1391,154.0685,152.7712,153.9814,25727.0
2023-03-23 11:00:00,159.04,159.55,159.02,159.41,43738.0,153.9717,154.4655,153.9524,154.3299,43738.0
2023-03-23 11:30:00,159.4,159.78,159.19,159.53,32062.0,154.3202,154.6881,154.1169,154.4461,32062.0
2023-03-23 12:00:00,159.49,159.77,159.49,159.55,33514.0,154.4074,154.6785,154.4074,154.4655,33514.0
2023-03-23 12:30:00,159.58,159.82,159.13,159.22,20740.0,154.4945,154.7269,154.0589,154.146,20740.0
2023-03-23 13:00:00,159.23,159.23,158.22,158.46,28813.0,154.1557,154.1557,153.1779,153.4102,28813.0
2023-03-23 13:30:00,158.4,159.26,158.4,159.0,31700.0,153.3521,154.1847,153.3521,153.933,31700.0
2023-03-23 14:00:00,159.03,159.2,158.52,158.56,47216.0,153.962,154.1266,153.4683,153.507,47216.0
2023-03-23 14:30:00,158.59,158.94,157.83,158.4,58305.0,153.5361,153.8749,152.8003,153.3521,58305.0
2023-03-23 15:00:00,158.46,159.4,157.55,157.91,59362.0,153.4102,154.3202,152.5292,152.8777,59362.0
2023-03-23 15:30:00,157.89,159.41,157.8,158.52,140478.0,152.8584,154.3299,152.7712,153.4683,140478.0
2023-03-24 09:30:00,158.0,158.26,157.3,157.82,46603.0,152.9649,153.2166,152.2872,152.7906,46603.0
2023-03-24 10:00:00,157.87,158.37,157.44,158.37,26562.0,152.839,153.3231,152.4227,153.3231,26562.0
2023-03-24 10:30:00,158.37,158.55,157.92,158.28,20529.0,153.3231,153.4973,152.8874,153.2359,20529.0
2023-03-24 11:00:00,158.26,158.5,157.61,158.3,30921.0,153.2166,153.4489,152.5873,153.2553,30921.0
2023-03-24 11:30:00,158.24,159.56,158.14,159.4,30011.0,153.1972,154.4751,153.1004,154.3202,30011.0
2023-03-24 12:00:00,159.45,159.71,159.03,159.23,25273.0,154.3687,154.6204,153.962,154.1557,25273.0
2023-03-24 12:30:00,159.36,159.96,159.26,159.8,20213.0,154.2815,154.8624,154.1847,154.7075,20213.0
2023-03-24 13:00:00,159.79,160.13,159.73,160.0,18975.0,154.6978,155.027,154.6397,154.9011,18975.0
2023-03-24 13:30:00,160.07,160.07,159.43,159.92,30851.0,154.9689,154.9689,154.3493,154.8237,30851.0
2023-03-24 14:00:00,159.95,160.19,159.63,159.94,26837.0,154.8527,155.0851,154.5429,154.843,26837.0
2023-03-24 14:30:00,159.96,160.4,159.95,160.22,44826.0,154.8624,155.2884,154.8527,155.1141,44826.0
2023-03-24 15:00:00,160.17,160.49,159.93,160.28,58391.0,155.0657,155.3755,154.8334,155.1722,58391.0
2023-03-24 15:30:00,160.33,160.79,160.16,160.59,123214.0,155.2206,155.666,155.056,155.4723,123214.0
2023-03-27 09:30:00,161.77,162.41,161.45,161.93,74499.0,156.6147,157.2343,156.3049,156.7696,74499.0
2023-03-27 10:00:00,161.91,161.91,161.23,161.48,43025.0,156.7503,156.7503,156.0919,156.334,43025.0
2023-03-27 10:30:00,161.45,161.83,161.08,161.63,41998.0,156.3049,156.6728,155.9467,156.4792,41998.0
2023-03-27 11:00:00,161.62,161.92,161.34,161.92,45006.0,156.4695,156.7599,156.1984,156.7599,45006.0
2023-03-27 11:30:00,161.95,162.48,161.83,161.89,29806.0,156.789,157.3021,156.6728,156.7309,29806.0
2023-03-27 12:00:00,161.88,162.21,161.62,161.97,26473.0,156.7212,157.0407,156.4695,156.8083,26473.0
2023-03-27 12:30:00,162.0,162.1,161.85,161.87,20757.0,156.8374,156.9342,156.6922,156.7115,20757.0
2023-03-27 13:00:00,161.86,162.12,161.75,162.08,28638.0,156.7019,156.9536,156.5954,156.9148,28638.0
2023-03-27 13:30:00,162.11,162.18,161.44,161.47,25871.0,156.9439,157.0117,156.2952,156.3243,25871.0
2023-03-27 14:00:00,161.47,161.54,161.16,161.53,21088.0,156.3243,156.392,156.0242,156.3824,21088.0
2023-03-27 14:30:00,161.56,161.95,161.51,161.87,31428.0,156.4114,156.789,156.363,156.7115,31428.0
2023-03-27 15:00:00,161.84,161.9,161.59,161.72,35752.0,156.6825,156.7406,156.4405,156.5663,35752.0
2023-03-27 15:30:00,161.75,161.81,161.23,161.44,141306.0,156.5954,156.6534,156.0919,156.2952,141306.0
2023-03-28 09:30:00,161.09,161.84,160.74,161.6,25949.0,155.9564,156.6825,155.6175,156.4501,25949.0
2023-03-28 10:00:00,161.61,161.91,161.37,161.56,47990.0,156.4598,156.7503,156.2275,156.4114,47990.0
2023-03-28 10:30:00,161.54,161.57,161.15,161.19,24434.0,156.392,156.4211,156.0145,156.0532,24434.0
2023-03-28 11:00:00,161.23,161.56,161.09,161.41,56315.0,156.0919,156.4114,155.9564,156.2662,56315.0
2023-03-28 11:30:00,161.42,161.57,161.12,161.3,21545.0,156.2759,156.4211,155.9854,156.1597,21545.0
2023-03-28 12:00:00,161.28,161.57,161.24,161.47,27840.0,156.1403,156.4211,156.1016,156.3243,27840.0
2023-03-28 12:30:00,161.44,161.5,161.3,161.48,23847.0,156.2952,156.3533,156.1597,156.334,23847.0
2023-03-28 13:00:00,161.5,161.52,161.06,161.43,23276.0,156.3533,156.3727,155.9273,156.2856,23276.0
2023-03-28 13:30:00,161.38,161.54,161.32,161.51,88441.0,156.2371,156.392,156.1791,156.363,88441.0
2023-03-28 14:00:00,161.5,161.71,161.43,161.61,50682.0,156.3533,156.5566,156.2856,156.4598,50682.0
2023-03-28 14:30:00,161.6,161.95,161.45,161.94,31052.0,156.4501,156.789,156.3049,156.7793,31052.0
2023-03-28 15:00:00,161.95,162.13,161.79,161.86,57225.0,156.789,156.9632,156.6341,156.7019,57225.0
2023-03-28 15:30:00,161.89,162.44,161.81,162.3,133931.0,156.7309,157.2634,156.6534,157.1278,133931.0
2023-03-29 09:30:00,163.68,164.58,163.51,163.97,51087.0,158.4639,159.3352,158.2993,158.7446,51087.0
2023-03-29 10:00:00,163.89,164.25,163.89,164.08,37844.0,158.6672,159.0157,158.6672,158.8511,37844.0
2023-03-29 10:30:00,164.04,164.07,163.71,164.0,37872.0,158.8124,158.8414,158.4929,158.7737,37872.0
2023-03-29 11:00:00,163.99,164.34,163.9,164.04,60162.0,158.764,159.1028,158.6768,158.8124,60162.0
2023-03-29 11:30:00,164.06,164.46,164.01,164.39,45829.0,158.8317,159.219,158.7833,159.1512,45829.0
2023-03-29 12:00:00,164.38,164.54,164.31,164.49,44622.0,159.1415,159.2964,159.0738,159.248,44622.0
2023-03-29 12:30:00,164.5,164.65,164.31,164.64,46297.0,159.2577,159.4029,159.0738,159.3933,46297.0
2023-03-29 13:00:00,164.62,164.62,164.34,164.43,33357.0,159.3739,159.3739,159.1028,159.19,33357.0
2023-03-29 13:30:00,164.42,164.45,163.89,163.91,49608.0,159.1803,159.2093,158.6672,158.6865,49608.0
2023-03-29 14:00:00,163.88,164.14,163.76,164.06,44551.0,158.6575,158.9092,158.5413,158.8317,44551.0
2023-03-29 14:30:00,164.05,164.31,163.94,164.25,57525.0,158.8221,159.0738,158.7156,159.0157,57525.0
2023-03-29 15:00:00,164.27,164.43,163.93,164.37,56064.0,159.0351,159.19,158.7059,159.1319,56064.0
2023-03-29 15:30:00,164.36,164.76,164.13,164.51,142993.0,159.1222,159.5094,158.8995,159.2674,142993.0
2023-03-30 09:30:00,165.0,165.77,164.16,165.22,102988.0,159.7418,160.4872,158.9286,159.9548,102988.0
2023-03-30 10:00:00,165.36,165.37,164.1,164.25,71718.0,160.0903,160.1,158.8705,159.0157,71718.0
2023-03-30 10:30:00,164.28,164.4,163.71,163.79,44729.0,159.0447,159.1609,158.4929,158.5703,44729.0
2023-03-30 11:00:00,163.83,164.31,163.78,164.13,25466.0,158.6091,159.0738,158.5607,158.8995,25466.0
2023-03-30 11:30:00,164.1,164.21,163.69,163.81,40222.0,158.8705,158.977,158.4735,158.5897,40222.0
2023-03-30 12:00:00,163.85,163.88,163.67,163.71,30736.0,158.6284,158.6575,158.4542,158.4929,30736.0
2023-03-30 12:30:00,163.74,163.8,163.37,163.71,29823.0,158.5219,158.58,158.1637,158.4929,29823.0
2023-03-30 13:00:00,163.71,164.0,163.67,163.89,24659.0,158.4929,158.7737,158.4542,158.6672,24659.0
2023-03-30 13:30:00,163.91,164.15,163.68,164.15,29424.0,158.6865,158.9189,158.4639,158.9189,29424.0
2023-03-30 14:00:00,164.15,164.6,164.12,164.58,22020.0,158.9189,159.3545,158.8898,159.3352,22020.0
2023-03-30 14:30:00,164.6,164.73,164.29,164.49,25552.0,159.3545,159.4804,159.0544,159.248,25552.0
2023-03-30 15:00:00,164.47,164.63,164.32,164.58,49508.0,159.2287,159.3836,159.0835,159.3352,49508.0
2023-03-30 15:30:00,164.55,164.96,164.43,164.87,217084.0,159.3061,159.7031,159.19,159.6159,217084.0
2023-03-31 09:30:00,166.64,166.64,165.65,166.15,88594.0,161.3295,161.3295,160.3711,160.8551,88594.0
2023-03-31 10:00:00,166.14,166.37,165.79,165.94,21121.0,160.8455,161.0681,160.5066,160.6518,21121.0
2023-03-31 10:30:00,165.94,166.06,165.67,165.93,19614.0,160.6518,160.768,160.3904,160.6421,19614.0
2023-03-31 11:00:00,165.93,166.13,165.81,165.92,22971.0,160.6421,160.8358,160.526,160.6325,22971.0
2023-03-31 11:30:00,165.89,166.01,165.65,165.84,18329.0,160.6034,160.7196,160.3711,160.555,18329.0
2023-03-31 12:00:00,165.78,165.87,165.55,165.61,17790.0,160.4969,160.5841,160.2743,160.3323,17790.0
2023-03-31 12:30:00,165.56,165.56,165.2,165.4,25170.0,160.2839,160.2839,159.9354,160.129,25170.0
2023-03-31 13:00:00,165.42,165.53,165.19,165.21,18084.0,160.1484,160.2549,159.9257,159.9451,18084.0
2023-03-31 13:30:00,165.24,165.27,164.97,165.14,37483.0,159.9741,160.0032,159.7127,159.8773,37483.0
2023-03-31 14:00:00,165.15,165.35,165.01,165.16,43635.0,159.887,160.0806,159.7515,159.8967,43635.0
2023-03-31 14:30:00,165.19,165.75,165.17,165.72,24252.0,159.9257,160.4679,159.9064,160.4388,24252.0
2023-03-31 15:00:00,165.75,166.27,165.75,166.08,34747.0,160.4679,160.9713,160.4679,160.7874,34747.0
2023-03-31 15:30:00,166.08,166.61,165.74,166.47,181096.0,160.7874,161.3005,160.4582,161.1649,181096.0
2023-04-03 09:30:00,165.86,167.3,165.86,167.21,47365.0,160.5744,161.9685,160.5744,161.8814,47365.0
2023-04-03 10:00:00,167.22,168.28,167.22,168.11,30744.0,161.891,162.9173,161.891,162.7527,30744.0
2023-04-03 10:30:00,168.21,168.31,167.52,167.65,35605.0,162.8495,162.9463,162.1815,162.3073,35605.0
2023-04-03 11:00:00,167.69,167.96,167.48,167.84,35387.0,162.3461,162.6075,162.1428,162.4913,35387.0
2023-04-03 11:30:00,167.79,168.35,167.78,168.22,30555.0,162.4429,162.985,162.4332,162.8592,30555.0
2023-04-03 12:00:00,168.24,168.49,168.2,168.42,25651.0,162.8785,163.1206,162.8398,163.0528,25651.0
2023-04-03 12:30:00,168.37,168.56,168.32,168.53,22777.0,163.0044,163.1883,162.956,163.1593,22777.0
2023-04-03 13:00:00,168.51,168.83,168.34,168.62,33299.0,163.1399,163.4497,162.9753,163.2464,33299.0
2023-04-03 13:30:00,168.62,168.65,168.29,168.53,36393.0,163.2464,163.2755,162.9269,163.1593,36393.0
2023-04-03 14:00:00,168.51,168.78,168.46,168.65,38548.0,163.1399,163.4013,163.0915,163.2755,38548.0
2023-04-03 14:30:00,168.68,169.07,168.68,168.94,38423.0,163.3045,163.6821,163.3045,163.5562,38423.0
2023-04-03 15:00:00,168.92,169.34,168.82,169.23,53096.0,163.5369,163.9435,163.4401,163.837,53096.0
2023-04-03 15:30:00,169.25,169.31,168.61,168.63,150629.0,163.8563,163.9144,163.2367,163.2561,150629.0
2023-04-04 09:30:00,168.63,169.23,167.64,168.9,46251.0,163.8304,164.4133,162.8686,164.0927,46251.0
2023-04-04 10:00:00,168.94,169.34,168.81,168.82,46129.0,164.1316,164.5202,164.0053,164.015,46129.0
2023-04-04 10:30:00,168.78,169.09,168.2,168.29,29885.0,163.9761,164.2773,163.4126,163.5001,29885.0
2023-04-04 11:00:00,168.29,168.29,167.6,167.79,21456.0,163.5001,163.5001,162.8297,163.0143,21456.0
2023-04-04 11:30:00,167.81,167.86,167.28,167.28,23251.0,163.0337,163.0823,162.5188,162.5188,23251.0
2023-04-04 12:00:00,167.34,167.41,166.84,167.39,16297.0,162.5771,162.6451,162.0914,162.6257,16297.0
2023-04-04 12:30:00,167.44,167.86,167.39,167.77,24354.0,162.6743,163.0823,162.6257,162.9949,24354.0
2023-04-04 13:00:00,167.83,168.3,167.73,168.29,33336.0,163.0532,163.5098,162.956,163.5001,33336.0
2023-04-04 13:30:00,168.32,168.38,167.91,168.05,27867.0,163.5292,163.5875,163.1309,163.2669,27867.0
2023-04-04 14:00:00,168.02,168.3,167.74,167.79,20598.0,163.2378,163.5098,162.9657,163.0143,20598.0
2023-04-04 14:30:00,167.79,168.19,167.74,168.13,21232.0,163.0143,163.4029,162.9657,163.3446,21232.0
2023-04-04 15:00:00,168.1,168.32,168.06,168.09,23972.0,163.3155,163.5292,163.2766,163.3058,23972.0
2023-04-04 15:30:00,168.12,168.16,167.66,167.72,138320.0,163.3349,163.3738,162.888,162.9463,138320.0
2023-04-05 09:30:00,167.69,169.01,167.44,168.92,69021.0,162.9172,164.1996,162.6743,164.1121,69021.0
2023-04-05 10:00:00,168.98,168.98,168.33,168.84,46861.0,164.1704,164.1704,163.5389,164.0344,46861.0
2023-04-05 10:30:00,168.81,169.31,168.62,168.91,28984.0,164.0053,164.491,163.8207,164.1024,28984.0
2023-04-05 11:00:00,168.9,169.53,168.79,169.06,53599.0,164.0927,164.7048,163.9858,164.2482,53599.0
2023-04-05 11:30:00,169.09,169.38,168.65,168.84,42089.0,164.2773,164.5591,163.8498,164.0344,42089.0
2023-04-05 12:00:00,168.87,168.95,168.44,168.46,46163.0,164.0636,164.1413,163.6458,163.6652,46163.0
2023-04-05 12:30:00,168.46,168.83,168.24,168.72,44421.0,163.6652,164.0247,163.4515,163.9178,44421.0
2023-04-05 13:00:00,168.77,169.0,168.58,168.82,48396.0,163.9664,164.1899,163.7818,164.015,48396.0
2023-04-05 13:30:00,168.89,169.09,168.54,168.94,30211.0,164.083,164.2773,163.743,164.1316,30211.0
2023-04-05 14:00:00,168.98,169.02,168.57,168.79,36236.0,164.1704,164.2093,163.7721,163.9858,36236.0
2023-04-05 14:30:00,168.77,168.97,168.53,168.56,53313.0,163.9664,164.1607,163.7332,163.7624,53313.0
2023-04-05 15:00:00,168.55,168.59,168.11,168.28,57707.0,163.7527,163.7915,163.3252,163.4904,57707.0
2023-04-05 15:30:00,168.3,168.51,167.88,168.21,223478.0,163.5098,163.7138,163.1017,163.4224,223478.0
2023-04-06 09:30:00,168.02,168.42,167.74,168.34,36860.0,163.2378,163.6264,162.9657,163.5487,36860.0
2023-04-06 10:00:00,168.43,168.84,168.27,168.55,35835.0,163.6361,164.0344,163.4806,163.7527,35835.0
2023-04-06 10:30:00,168.55,168.81,168.31,168.5,23620.0,163.7527,164.0053,163.5195,163.7041,23620.0
2023-04-06 11:00:00,168.45,168.62,168.12,168.45,28968.0,163.6555,163.8207,163.3349,163.6555,28968.0
2023-04-06 11:30:00,168.51,168.83,168.49,168.79,36630.0,163.7138,164.0247,163.6944,163.9858,36630.0
2023-04-06 12:00:00,168.86,168.89,168.63,168.78,26242.0,164.0539,164.083,163.8304,163.9761,26242.0
2023-04-06 12:30:00,168.8,169.31,168.8,169.25,21692.0,163.9956,164.491,163.9956,164.4328,21692.0
2023-04-06 13:00:00,169.25,169.49,169.2,169.34,20760.0,164.4328,164.6659,164.3842,164.5202,20760.0
2023-04-06 13:30:00,169.39,169.45,168.9,168.9,25309.0,164.5688,164.6271,164.0927,164.0927,25309.0
2023-04-06 14:00:00,168.85,169.44,168.8,169.37,22857.0,164.0441,164.6173,163.9956,164.5493,22857.0
2023-04-06 14:30:00,169.42,169.53,169.17,169.25,24586.0,164.5979,164.7048,164.355,164.4328,24586.0
2023-04-06 15:00:00,169.27,169.35,169.02,169.21,31350.0,164.4522,164.5299,164.2093,164.3939,31350.0
2023-04-06 15:30:00,169.2,169.69,169.1,169.42,186192.0,164.3842,164.8602,164.287,164.5979,186192.0
2023-04-10 09:30:00,168.4,168.97,167.05,167.29,40835.0,163.6069,164.1607,162.2954,162.5285,40835.0
2023-04-10 10:00:00,167.3,167.73,166.99,167.4,35135.0,162.5383,162.956,162.2371,162.6354,35135.0
2023-04-10 10:30:00,167.38,167.57,167.13,167.14,19167.0,162.616,162.8006,162.3731,162.3828,19167.0
2023-04-10 11:00:00,167.11,167.4,167.11,167.34,13953.0,162.3537,162.6354,162.3537,162.5771,13953.0
2023-04-10 11:30:00,167.44,167.54,167.23,167.36,17869.0,162.6743,162.7714,162.4703,162.5966,17869.0
2023-04-10 12:00:00,167.38,167.53,167.12,167.48,12689.0,162.616,162.7617,162.3634,162.7131,12689.0
2023-04-10 12:30:00,167.49,168.11,167.49,167.96,13645.0,162.7229,163.3252,162.7229,163.1795,13645.0
2023-04-10 13:00:00,167.97,168.11,167.88,167.96,12948.0,163.1892,163.3252,163.1017,163.1795,12948.0
2023-04-10 13:30:00,168.0,168.02,167.65,167.92,16942.0,163.2183,163.2378,162.8783,163.1406,16942.0
2023-04-10 14:00:00,167.93,168.08,167.72,167.79,19617.0,163.1503,163.2961,162.9463,163.0143,19617.0
2023-04-10 14:30:00,167.84,167.94,167.6,167.72,25993.0,163.0629,163.16,162.8297,162.9463,25993.0
2023-04-10 15:00:00,167.72,167.9,167.68,167.76,25878.0,162.9463,163.1212,162.9074,162.9852,25878.0
2023-04-10 15:30:00,167.76,168.18,167.67,168.15,88847.0,162.9852,163.3932,162.8977,163.3641,88847.0
2023-04-11 09:30:00,168.25,168.67,167.81,168.66,34137.0,163.4612,163.8693,163.0337,163.8595,34137.0
2023-04-11 10:00:00,168.63,169.19,168.53,169.19,27001.0,163.8304,164.3745,163.7332,164.3745,27001.0
2023-04-11 10:30:00,169.2,169.66,169.02,169.56,23946.0,164.3842,164.8311,164.2093,164.7339,23946.0
2023-04-11 11:00:00,169.55,169.75,169.4,169.6,23841.0,164.7242,164.9185,164.5785,164.7728,23841.0
2023-04-11 11:30:00,169.67,169.74,169.43,169.66,21185.0,164.8408,164.9088,164.6076,164.8311,21185.0
2023-04-11 12:00:00,169.69,169.83,169.54,169.67,18985.0,164.8602,164.9962,164.7145,164.8408,18985.0
2023-04-11 12:30:00,169.66,169.71,169.27,169.27,33385.0,164.8311,164.8797,164.4522,164.4522,33385.0
2023-04-11 13:00:00,169.24,169.38,169.15,169.32,18903.0,164.423,164.5591,164.3356,164.5008,18903.0
2023-04-11 13:30:00,169.35,169.55,169.26,169.55,17597.0,164.5299,164.7242,164.4425,164.7242,17597.0
2023-04-11 14:00:00,169.57,169.61,169.36,169.6,19699.0,164.7436,164.7825,164.5396,164.7728,19699.0
2023-04-11 14:30:00,169.62,169.87,169.62,169.68,22574.0,164.7922,165.0351,164.7922,164.8505,22574.0
2023-04-11 15:00:00,169.68,169.81,169.56,169.75,31156.0,164.8505,164.9768,164.7339,164.9185,31156.0
2023-04-11 15:30:00,169.79,169.89,169.05,169.21,109401.0,164.9574,165.0545,164.2384,164.3939,109401.0
2023-04-12 09:30:00,170.0,170.71,169.49,170.58,38900.0,165.1614,165.8512,164.6659,165.7249,38900.0
2023-04-12 10:00:00,170.56,170.73,170.08,170.26,33483.0,165.7055,165.8706,165.2391,165.414,33483.0
2023-04-12 10:30:00,170.24,170.27,169.6,169.68,41134.0,165.3946,165.4237,164.7728,164.8505,41134.0
2023-04-12 11:00:00,169.67,170.19,169.43,170.17,16956.0,164.8408,165.346,164.6076,165.3266,16956.0
2023-04-12 11:30:00,170.17,170.32,169.99,170.32,21960.0,165.3266,165.4723,165.1517,165.4723,21960.0
2023-04-12 12:00:00,170.34,170.56,170.28,170.42,16538.0,165.4917,165.7055,165.4334,165.5695,16538.0
2023-04-12 12:30:00,170.44,170.77,170.41,170.75,19729.0,165.5889,165.9095,165.5597,165.8901,19729.0
2023-04-12 13:00:00,170.78,171.04,170.65,170.84,20775.0,165.9192,166.1718,165.7929,165.9775,20775.0
2023-04-12 13:30:00,170.91,171.14,170.9,171.04,15851.0,166.0455,166.269,166.0358,166.1718,15851.0
2023-04-12 14:00:00,171.03,171.29,170.58,170.59,52926.0,166.1621,166.4147,165.7249,165.7346,52926.0
2023-04-12 14:30:00,170.53,170.6,170.2,170.33,22086.0,165.6763,165.7443,165.3557,165.482,22086.0
2023-04-12 15:00:00,170.3,170.42,169.64,169.69,27149.0,165.4529,165.5695,164.8117,164.8602,27149.0
2023-04-12 15:30:00,169.69,170.17,169.63,170.15,107738.0,164.8602,165.3266,164.8019,165.3071,107738.0
2023-04-13 09:30:00,169.96,170.68,169.5,170.56,51384.0,165.1225,165.8221,164.6756,165.7055,51384.0
2023-04-13 10:00:00,170.53,171.16,170.52,171.12,31409.0,165.6763,166.2884,165.6666,166.2495,31409.0
2023-04-13 10:30:00,171.1,171.17,170.82,170.98,42912.0,166.2301,166.2981,165.9581,166.1135,42912.0
2023-04-13 11:00:00,171.02,171.4,170.97,171.26,35409.0,166.1524,166.5216,166.1038,166.3855,35409.0
2023-04-13 11:30:00,171.28,171.4,171.05,171.38,45143.0,166.405,166.5216,166.1815,166.5021,45143.0
2023-04-13 12:00:00,171.38,171.38,171.0,171.02,29997.0,166.5021,166.5021,166.1329,166.1524,29997.0
2023-04-13 12:30:00,171.05,171.46,171.01,171.43,19454.0,166.1815,166.5799,166.1427,166.5507,19454.0
2023-04-13 13:00:00,171.48,171.8,171.39,171.75,31248.0,166.5993,166.9102,166.5118,166.8616,31248.0
2023-04-13 13:30:00,171.75,172.06,171.61,172.02,31808.0,166.8616,167.1628,166.7256,167.1239,31808.0
2023-04-13 14:00:00,172.02,172.36,171.98,172.14,58049.0,167.1239,167.4542,167.0851,167.2405,58049.0
2023-04-13 14:30:00,172.2,172.63,172.19,172.59,36601.0,167.2988,167.7166,167.2891,167.6777,36601.0
2023-04-13 15:00:00,172.61,172.62,172.09,172.36,49067.0,167.6971,167.7068,167.1919,167.4542,49067.0
2023-04-13 15:30:00,172.36,172.59,172.19,172.42,187094.0,167.4542,167.6777,167.2891,167.5125,187094.0
2023-04-14 09:30:00,172.79,173.23,171.83,173.11,50304.0,167.872,168.2995,166.9393,168.1829,50304.0
2023-04-14 10:00:00,173.1,173.21,172.13,172.41,40637.0,168.1732,168.28,167.2308,167.5028,40637.0
2023-04-14 10:30:00,172.43,172.62,172.18,172.5,29584.0,167.5222,167.7068,167.2794,167.5903,29584.0
2023-04-14 11:00:00,172.52,172.6,172.14,172.52,50441.0,167.6097,167.6874,167.2405,167.6097,50441.0
2023-04-14 11:30:00,172.53,172.84,172.44,172.64,45389.0,167.6194,167.9206,167.532,167.7263,45389.0
2023-04-14 12:00:00,172.64,172.76,172.03,172.03,30549.0,167.7263,167.8429,167.1336,167.1336,30549.0
2023-04-14 12:30:00,172.02,172.13,171.76,171.86,58385.0,167.1239,167.2308,166.8713,166.9685,58385.0
2023-04-14 13:00:00,171.87,172.49,171.87,172.18,32445.0,166.9782,167.5805,166.9782,167.2794,32445.0
2023-04-14 13:30:00,172.18,172.18,171.69,171.99,21047.0,167.2794,167.2794,166.8033,167.0948,21047.0
2023-04-14 14:00:00,171.97,172.17,171.72,172.14,15879.0,167.0753,167.2696,166.8325,167.2405,15879.0
2023-04-14 14:30:00,172.16,172.41,172.08,172.33,37539.0,167.2599,167.5028,167.1822,167.4251,37539.0
2023-04-14 15:00:00,172.33,172.59,171.99,172.58,71858.0,167.4251,167.6777,167.0948,167.668,71858.0
2023-04-14 15:30:00,172.58,173.41,172.54,173.18,320377.0,167.668,168.4744,167.6291,168.2509,320377.0
2023-04-17 09:30:00,173.23,173.92,173.01,173.9,55038.0,168.2995,168.9698,168.0857,168.9504,55038.0
2023-04-17 10:00:00,173.86,173.96,173.5,173.76,45897.0,168.9115,169.0087,168.5618,168.8144,45897.0
2023-04-17 10:30:00,173.75,173.84,173.08,173.17,50152.0,168.8047,168.8921,168.1537,168.2412,50152.0
2023-04-17 11:00:00,173.18,173.41,172.98,173.33,42481.0,168.2509,168.4744,168.0566,168.3966,42481.0
2023-04-17 11:30:00,173.37,173.42,172.94,173.42,40463.0,168.4355,168.4841,168.0177,168.4841,40463.0
2023-04-17 12:00:00,173.43,173.65,173.38,173.56,50614.0,168.4938,168.7075,168.4452,168.6201,50614.0
2023-04-17 12:30:00,173.55,173.55,173.07,173.22,19664.0,168.6104,168.6104,168.144,168.2898,19664.0
2023-04-17 13:00:00,173.23,173.36,172.99,173.32,28234.0,168.2995,168.4258,168.0663,168.3869,28234.0
2023-04-17 13:30:00,173.33,173.38,173.08,173.08,33712.0,168.3966,168.4452,168.1537,168.1537,33712.0
2023-04-17 14:00:00,173.07,173.32,173.03,173.28,37357.0,168.144,168.3869,168.1052,168.3481,37357.0
2023-04-17 14:30:00,173.26,173.81,173.23,173.72,52638.0,168.3286,168.863,168.2995,168.7755,52638.0
2023-04-17 15:00:00,173.75,173.95,173.74,173.89,92127.0,168.8047,168.999,168.795,168.9407,92127.0
2023-04-17 15:30:00,173.88,174.26,173.55,174.17,254344.0,168.931,169.3002,168.6104,169.2127,254344.0
2023-04-18 09:30:00,174.66,175.53,174.24,175.35,79487.0,169.6888,170.534,169.2807,170.3591,79487.0
2023-04-18 10:00:00,175.44,175.45,174.74,174.84,63562.0,170.4466,170.4563,169.7665,169.8637,63562.0
2023-04-18 10:30:00,174.85,174.86,174.36,174.51,51041.0,169.8734,169.8831,169.3973,169.543,51041.0
2023-04-18 11:00:00,174.52,174.75,174.42,174.6,26654.0,169.5528,169.7762,169.4556,169.6305,26654.0
2023-04-18 11:30:00,174.66,174.88,174.51,174.82,40160.0,169.6888,169.9025,169.543,169.8442,40160.0
2023-04-18 12:00:00,174.82,175.2,174.76,175.18,45564.0,169.8442,170.2134,169.7859,170.194,45564.0
2023-04-18 12:30:00,175.22,175.5,175.16,175.28,30770.0,170.2328,170.5049,170.1745,170.2911,30770.0
2023-04-18 13:00:00,175.3,175.4,174.91,175.14,33432.0,170.3106,170.4077,169.9317,170.1551,33432.0
2023-04-18 13:30:00,175.2,175.44,175.17,175.34,26285.0,170.2134,170.4466,170.1843,170.3494,26285.0
2023-04-18 14:00:00,175.36,175.64,175.25,175.59,28135.0,170.3689,170.6409,170.262,170.5923,28135.0
2023-04-18 14:30:00,175.58,175.64,175.18,175.39,32523.0,170.5826,170.6409,170.194,170.398,32523.0
2023-04-18 15:00:00,175.4,175.55,175.18,175.34,42224.0,170.4077,170.5534,170.194,170.3494,42224.0
2023-04-18 15:30:00,175.32,175.36,174.84,174.87,214851.0,170.33,170.3689,169.8637,169.8928,214851.0
2023-04-19 09:30:00,174.89,175.89,174.34,175.89,64530.0,169.9122,170.8838,169.3779,170.8838,64530.0
2023-04-19 10:00:00,175.88,175.88,175.06,175.23,67598.0,170.8741,170.8741,170.0774,170.2426,67598.0
2023-04-19 10:30:00,175.23,175.44,175.03,175.11,46808.0,170.2426,170.4466,170.0482,170.126,46808.0
2023-04-19 11:00:00,175.12,175.3,174.87,175.0,33104.0,170.1357,170.3106,169.8928,170.0191,33104.0
2023-04-19 11:30:00,174.99,175.25,174.72,175.22,23200.0,170.0094,170.262,169.7471,170.2328,23200.0
2023-04-19 12:00:00,175.22,175.26,174.61,174.8,31289.0,170.2328,170.2717,169.6402,169.8248,31289.0
2023-04-19 12:30:00,174.84,174.97,174.69,174.76,24809.0,169.8637,169.99,169.7179,169.7859,24809.0
2023-04-19 13:00:00,174.75,174.83,174.48,174.58,32033.0,169.7762,169.8539,169.5139,169.6111,32033.0
2023-04-19 13:30:00,174.62,174.66,174.4,174.4,41529.0,169.6499,169.6888,169.4362,169.4362,41529.0
2023-04-19 14:00:00,174.46,174.64,174.09,174.19,46231.0,169.4945,169.6693,169.135,169.2322,46231.0
2023-04-19 14:30:00,174.27,174.27,173.9,174.1,58942.0,169.3099,169.3099,168.9504,169.1447,58942.0
2023-04-19 15:00:00,174.11,174.19,173.59,173.75,112682.0,169.1544,169.2322,168.6492,168.8047,112682.0
2023-04-19 15:30:00,173.71,173.75,172.87,173.61,321944.0,168.7658,168.8047,167.9497,168.6687,321944.0
2023-04-20 09:30:00,175.01,179.64,174.57,179.18,174705.0,170.0288,174.527,169.6013,174.0801,174705.0
2023-04-20 10:00:00,179.16,179.2,178.16,178.89,104782.0,174.0607,174.0996,173.0892,173.7984,104782.0
2023-04-20 10:30:00,178.92,179.18,178.39,179.1,106229.0,173.8275,174.0801,173.3126,174.0024,106229.0
2023-04-20 11:00:00,179.07,179.24,178.76,179.07,86083.0,173.9733,174.1384,173.6721,173.9733,86083.0
2023-04-20 11:30:00,179.03,179.61,178.87,179.58,144734.0,173.9344,174.4979,173.7789,174.4687,144734.0
2023-04-20 12:00:00,179.64,180.55,179.6,180.32,130003.0,174.527,175.4111,174.4882,175.1877,130003.0
2023-04-20 12:30:00,180.33,180.59,179.54,179.85,97113.0,175.1974,175.45,174.4299,174.7311,97113.0
2023-04-20 13:00:00,179.79,180.01,179.71,179.92,150528.0,174.6728,174.8865,174.595,174.7991,150528.0
2023-04-20 13:30:00,179.93,180.01,179.76,179.85,85517.0,174.8088,174.8865,174.6436,174.7311,85517.0
2023-04-20 14:00:00,179.9,180.04,179.77,179.88,160676.0,174.7796,174.9156,174.6533,174.7602,160676.0
2023-04-20 14:30:00,179.87,179.98,179.43,179.54,177628.0,174.7505,174.8574,174.323,174.4299,177628.0
2023-04-20 15:00:00,179.54,179.59,178.82,179.36,145410.0,174.4299,174.4785,173.7304,174.255,145410.0
2023-04-20 15:30:00,179.35,180.01,179.3,179.73,469819.0,174.2453,174.8865,174.1967,174.6145,469819.0
2023-04-21 09:30:00,180.0,180.0,179.13,179.78,171300.0,174.8768,174.8768,174.0315,174.663,171300.0
2023-04-21 10:00:00,179.77,180.14,179.58,179.87,96267.0,174.6533,175.0128,174.4687,174.7505,96267.0
2023-04-21 10:30:00,179.86,179.96,178.58,178.77,106942.0,174.7408,174.8379,173.4972,173.6818,106942.0
2023-04-21 11:00:00,178.76,179.42,178.71,179.26,67198.0,173.6721,174.3133,173.6235,174.1578,67198.0
2023-04-21 11:30:00,179.22,179.36,178.66,178.99,45962.0,174.119,174.255,173.5749,173.8955,45962.0
2023-04-21 12:00:00,178.96,179.09,178.68,178.88,45827.0,173.8664,173.9927,173.5944,173.7887,45827.0
2023-04-21 12:30:00,178.96,179.22,178.92,179.2,45002.0,173.8664,174.119,173.8275,174.0996,45002.0
2023-04-21 13:00:00,179.19,179.26,178.98,179.04,42125.0,174.0898,174.1578,173.8858,173.9441,42125.0
2023-04-21 13:30:00,179.05,179.24,178.98,179.08,40511.0,173.9538,174.1384,173.8858,173.983,40511.0
2023-04-21 14:00:00,179.1,179.19,178.96,179.05,59725.0,174.0024,174.0898,173.8664,173.9538,59725.0
2023-04-21 14:30:00,179.05,179.36,178.94,179.25,75524.0,173.9538,174.255,173.847,174.1481,75524.0
2023-04-21 15:00:00,179.23,179.32,179.05,179.07,60869.0,174.1287,174.2161,173.9538,173.9733,60869.0
2023-04-21 15:30:00,179.06,180.02,178.92,179.93,410486.0,173.9635,174.8962,173.8275,174.8088,410486.0
2023-04-24 09:30:00,180.0,180.0,179.5,179.95,181240.0,174.8768,174.8768,174.391,174.8282,181240.0
2023-04-24 10:00:00,180.0,180.02,179.18,179.47,92823.0,174.8768,174.8962,174.0801,174.3619,92823.0
2023-04-24 10:30:00,179.46,179.58,179.27,179.3,38707.0,174.3522,174.4687,174.1676,174.1967,38707.0
2023-04-24 11:00:00,179.3,179.3,178.92,179.12,32479.0,174.1967,174.1967,173.8275,174.0218,32479.0
2023-04-24 11:30:00,179.16,179.26,178.81,178.83,43937.0,174.0607,174.1578,173.7207,173.7401,43937.0
2023-04-24 12:00:00,178.82,178.96,178.55,178.91,31233.0,173.7304,173.8664,173.4681,173.8178,31233.0
2023-04-24 12:30:00,178.89,178.95,178.74,178.76,35519.0,173.7984,173.8567,173.6526,173.6721,35519.0
2023-04-24 13:00:00,178.79,178.83,178.51,178.7,33057.0,173.7012,173.7401,173.4292,173.6138,33057.0
2023-04-24 13:30:00,178.7,179.08,178.66,178.94,47956.0,173.6138,173.983,173.5749,173.847,47956.0
2023-04-24 14:00:00,178.96,179.02,178.71,178.92,36325.0,173.8664,173.9247,173.6235,173.8275,36325.0
2023-04-24 14:30:00,178.96,179.01,178.77,178.92,32029.0,173.8664,173.915,173.6818,173.8275,32029.0
2023-04-24 15:00:00,178.98,179.2,178.89,179.05,41821.0,173.8858,174.0996,173.7984,173.9538,41821.0
2023-04-24 15:30:00,179.07,179.61,179.07,179.28,273528.0,173.9733,174.4979,173.9733,174.1773,273528.0
2023-04-25 09:30:00,179.27,179.8,178.36,179.6,60044.0,174.1676,174.6825,173.2835,174.4882,60044.0
2023-04-25 10:00:00,179.6,179.94,179.27,179.71,52940.0,174.4882,174.8185,174.1676,174.595,52940.0
2023-04-25 10:30:00,179.72,180.01,179.52,179.87,67830.0,174.6048,174.8865,174.4104,174.7505,67830.0
2023-04-25 11:00:00,179.87,179.93,179.18,179.2,58816.0,174.7505,174.8088,174.0801,174.0996,58816.0
2023-04-25 11:30:00,179.16,179.44,179.05,179.36,43026.0,174.0607,174.3327,173.9538,174.255,43026.0
2023-04-25 12:00:00,179.38,179.63,179.32,179.53,47727.0,174.2744,174.5173,174.2161,174.4202,47727.0
2023-04-25 12:30:00,179.54,179.6,179.25,179.32,29005.0,174.4299,174.4882,174.1481,174.2161,29005.0
2023-04-25 13:00:00,179.31,179.4,178.55,178.66,41163.0,174.2064,174.2939,173.4681,173.5749,41163.0
2023-04-25 13:30:00,178.66,178.66,178.22,178.26,37353.0,173.5749,173.5749,173.1474,173.1863,37353.0
2023-04-25 14:00:00,178.28,178.35,177.96,178.14,40636.0,173.2057,173.2737,172.8948,173.0697,40636.0
2023-04-25 14:30:00,178.14,178.32,177.93,178.21,46341.0,173.0697,173.2446,172.8657,173.1377,46341.0
2023-04-25 15:00:00,178.18,178.44,178.12,178.32,63291.0,173.1086,173.3612,173.0503,173.2446,63291.0
2023-04-25 15:30:00,178.31,178.39,177.68,177.79,241259.0,173.2349,173.3126,172.6228,172.7297,241259.0
2023-04-26 09:30:00,176.08,177.88,175.89,177.45,84287.0,171.0684,172.8171,170.8838,172.3994,84287.0
2023-04-26 10:00:00,177.39,177.47,176.57,176.7,49194.0,172.3411,172.4188,171.5444,171.6707,49194.0
2023-04-26 10:30:00,176.71,177.31,176.68,176.7,38581.0,171.6804,172.2634,171.6513,171.6707,38581.0
2023-04-26 11:00:00,176.73,177.28,176.59,177.22,34711.0,171.6999,172.2342,171.5638,172.1759,34711.0
2023-04-26 11:30:00,177.3,177.36,176.58,176.62,32243.0,172.2536,172.3119,171.5541,171.593,32243.0
2023-04-26 12:00:00,176.63,176.96,176.52,176.52,40367.0,171.6027,171.9233,171.4958,171.4958,40367.0
2023-04-26 12:30:00,176.51,176.65,176.35,176.45,27822.0,171.4861,171.6221,171.3307,171.4278,27822.0
2023-04-26 13:00:00,176.47,176.54,176.0,176.1,41658.0,171.4473,171.5153,170.9906,171.0878,41658.0
2023-04-26 13:30:00,176.14,176.24,175.82,175.94,41701.0,171.1267,171.2238,170.8158,170.9323,41701.0
2023-04-26 14:00:00,175.95,176.35,175.75,176.34,35360.0,170.9421,171.3307,170.7478,171.321,35360.0
2023-04-26 14:30:00,176.33,176.36,175.94,176.11,34177.0,171.3112,171.3404,170.9323,171.0975,34177.0
2023-04-26 15:00:00,176.14,176.33,175.78,175.9,43648.0,171.1267,171.3112,170.7769,170.8935,43648.0
2023-04-26 15:30:00,175.92,176.44,175.8,176.27,177256.0,170.9129,171.4181,170.7963,171.253,177256.0
2023-04-27 09:30:00,176.33,177.95,176.33,177.81,67979.0,171.3112,172.8851,171.3112,172.7491,67979.0
2023-04-27 10:00:00,177.87,178.04,177.48,177.74,73594.0,172.8074,172.9726,172.4285,172.6811,73594.0
2023-04-27 10:30:00,177.79,178.08,177.59,177.64,39968.0,172.7297,173.0114,172.5354,172.584,39968.0
2023-04-27 11:00:00,177.64,177.92,177.31,177.92,34259.0,172.584,172.856,172.2634,172.856,34259.0
2023-04-27 11:30:00,177.9,178.12,177.68,178.07,30258.0,172.8366,173.0503,172.6228,173.0017,30258.0
2023-04-27 12:00:00,178.1,178.32,178.09,178.18,24412.0,173.0309,173.2446,173.0211,173.1086,24412.0
2023-04-27 12:30:00,178.2,178.36,178.07,178.26,20782.0,173.128,173.2835,173.0017,173.1863,20782.0
2023-04-27 13:00:00,178.28,178.31,177.99,178.09,20396.0,173.2057,173.2349,172.924,173.0211,20396.0
2023-04-27 13:30:00,178.11,178.67,178.11,178.54,29643.0,173.0406,173.5846,173.0406,173.4583,29643.0
2023-04-27 14:00:00,178.54,179.0,178.5,178.94,38364.0,173.4583,173.9052,173.4195,173.847,38364.0
2023-04-27 14:30:00,178.99,179.16,178.88,179.14,58395.0,173.8955,174.0607,173.7887,174.0413,58395.0
2023-04-27 15:00:00,179.16,179.17,178.93,178.99,64646.0,174.0607,174.0704,173.8372,173.8955,64646.0
2023-04-27 15:30:00,178.98,179.49,178.95,179.46,211585.0,173.8858,174.3813,173.8567,174.3522,211585.0
2023-04-28 09:30:00,179.58,180.0,178.68,178.72,110307.0,174.4687,174.8768,173.5944,173.6332,110307.0
2023-04-28 10:00:00,178.71,179.5,178.53,179.08,51654.0,173.6235,174.391,173.4486,173.983,51654.0
2023-04-28 10:30:00,179.1,179.51,178.77,178.98,47218.0,174.0024,174.4007,173.6818,173.8858,47218.0
2023-04-28 11:00:00,178.97,179.22,178.66,178.85,79433.0,173.8761,174.119,173.5749,173.7595,79433.0
2023-04-28 11:30:00,178.88,179.68,178.84,179.68,50445.0,173.7887,174.5659,173.7498,174.5659,50445.0
2023-04-28 12:00:00,179.74,180.03,179.7,179.94,85782.0,174.6242,174.9059,174.5853,174.8185,85782.0
2023-04-28 12:30:00,179.98,180.65,179.95,180.62,49445.0,174.8574,175.5083,174.8282,175.4791,49445.0
2023-04-28 13:00:00,180.62,180.67,180.19,180.48,53503.0,175.4791,175.5277,175.0614,175.3431,53503.0
2023-04-28 13:30:00,180.48,180.73,180.23,180.39,36784.0,175.3431,175.586,175.1002,175.2557,36784.0
2023-04-28 14:00:00,180.41,180.65,180.22,180.33,37322.0,175.2751,175.5083,175.0905,175.1974,37322.0
2023-04-28 14:30:00,180.3,180.32,179.59,180.03,29947.0,175.1682,175.1877,174.4785,174.9059,29947.0
2023-04-28 15:00:00,180.08,180.42,180.0,180.03,30105.0,174.9545,175.2848,174.8768,174.9059,30105.0
2023-04-28 15:30:00,180.08,180.29,179.79,180.21,236453.0,174.9545,175.1585,174.6728,175.0808,236453.0
2023-05-01 09:30:00,180.1,181.39,179.83,181.17,53598.0,174.9739,176.2272,174.7116,176.0135,53598.0
2023-05-01 10:00:00,181.06,181.3,180.8,181.22,32736.0,175.9066,176.1398,175.654,176.0621,32736.0
2023-05-01 10:30:00,181.25,181.99,181.17,181.95,48897.0,176.0912,176.8101,176.0135,176.7713,48897.0
2023-05-01 11:00:00,181.94,182.25,181.93,182.12,66585.0,176.7616,177.0627,176.7519,176.9364,66585.0
2023-05-01 11:30:00,182.05,182.4,181.97,182.24,38657.0,176.8684,177.2085,176.7907,177.053,38657.0
2023-05-01 12:00:00,182.21,182.24,181.97,182.08,16903.0,177.0239,177.053,176.7907,176.8976,16903.0
2023-05-01 12:30:00,182.1,182.43,182.09,182.11,24395.0,176.917,177.2376,176.9073,176.9267,24395.0
2023-05-01 13:00:00,182.1,182.19,181.94,181.94,24034.0,176.917,177.0045,176.7616,176.7616,24034.0
2023-05-01 13:30:00,181.94,182.08,181.67,182.08,39310.0,176.7616,176.8976,176.4993,176.8976,39310.0
2023-05-01 14:00:00,182.1,182.1,181.52,181.62,23418.0,176.917,176.917,176.3535,176.4507,23418.0
2023-05-01 14:30:00,181.55,181.61,181.04,181.31,33164.0,176.3827,176.441,175.8872,176.1495,33164.0
2023-05-01 15:00:00,181.32,181.52,181.32,181.48,34889.0,176.1592,176.3535,176.1592,176.3147,34889.0
2023-05-01 15:30:00,181.48,181.74,181.31,181.46,218379.0,176.3147,176.5673,176.1495,176.2952,218379.0
2023-05-02 09:30:00,181.44,181.44,179.62,180.09,52319.0,176.2758,176.2758,174.5076,174.9642,52319.0
2023-05-02 10:00:00,180.05,180.07,178.59,178.72,59231.0,174.9254,174.9448,173.5069,173.6332,59231.0
2023-05-02 10:30:00,178.75,178.95,178.47,178.47,43461.0,173.6624,173.8567,173.3903,173.3903,43461.0
2023-05-02 11:00:00,178.47,178.58,178.05,178.13,39719.0,173.3903,173.4972,172.9823,173.06,39719.0
2023-05-02 11:30:00,178.16,178.33,177.76,178.12,45306.0,173.0892,173.2543,172.7005,173.0503,45306.0
2023-05-02 12:00:00,178.15,178.65,178.04,178.61,30819.0,173.0794,173.5652,172.9726,173.5263,30819.0
2023-05-02 12:30:00,178.63,179.1,178.47,179.0,32145.0,173.5458,174.0024,173.3903,173.9052,32145.0
2023-05-02 13:00:00,179.02,179.26,178.69,179.25,29548.0,173.9247,174.1578,173.6041,174.1481,29548.0
2023-05-02 13:30:00,179.26,179.4,179.03,179.19,21132.0,174.1578,174.2939,173.9344,174.0898,21132.0
2023-05-02 14:00:00,179.18,179.18,178.76,179.0,17128.0,174.0801,174.0801,173.6721,173.9052,17128.0
2023-05-02 14:30:00,179.06,179.58,178.97,179.56,21906.0,173.9635,174.4687,173.8761,174.4493,21906.0
2023-05-02 15:00:00,179.57,179.87,179.36,179.81,40392.0,174.459,174.7505,174.255,174.6922,40392.0
2023-05-02 15:30:00,179.81,179.86,179.45,179.5,136230.0,174.6922,174.7408,174.3424,174.391,136230.0
2023-05-03 09:30:00,180.35,180.74,179.5,180.48,39872.0,175.2168,175.5957,174.391,175.3431,39872.0
2023-05-03 10:00:00,180.48,180.97,180.29,180.29,25342.0,175.3431,175.8192,175.1585,175.1585,25342.0
2023-05-03 10:30:00,180.28,180.38,179.28,179.41,29852.0,175.1488,175.246,174.1773,174.3036,29852.0
2023-05-03 11:00:00,179.45,179.47,179.13,179.15,20393.0,174.3424,174.3619,174.0315,174.051,20393.0
2023-05-03 11:30:00,179.13,179.94,179.13,179.88,24787.0,174.0315,174.8185,174.0315,174.7602,24787.0
2023-05-03 12:00:00,179.83,179.88,179.39,179.87,24477.0,174.7116,174.7602,174.2841,174.7505,24477.0
2023-05-03 12:30:00,179.84,180.08,179.78,180.08,23363.0,174.7213,174.9545,174.663,174.9545,23363.0
2023-05-03 13:00:00,180.19,180.19,179.8,179.96,18195.0,175.0614,175.0614,174.6825,174.8379,18195.0
2023-05-03 13:30:00,179.97,180.01,179.51,179.55,21580.0,174.8476,174.8865,174.4007,174.4396,21580.0
2023-05-03 14:00:00,179.47,180.17,179.21,180.09,31226.0,174.3619,175.0419,174.1093,174.9642,31226.0
2023-05-03 14:30:00,180.09,180.46,179.29,179.97,36362.0,174.9642,175.3237,174.187,174.8476,36362.0
2023-05-03 15:00:00,179.92,180.21,178.5,178.5,36667.0,174.7991,175.0808,173.4195,173.4195,36667.0
2023-05-03 15:30:00,178.53,178.58,177.83,177.93,129071.0,173.4486,173.4972,172.7685,172.8657,129071.0
2023-05-04 09:30:00,177.87,178.22,176.74,176.98,49573.0,172.8074,173.1474,171.7096,171.9427,49573.0
2023-05-04 10:00:00,176.94,177.24,176.31,176.4,73032.0,171.9039,172.1953,171.2918,171.3793,73032.0
2023-05-04 10:30:00,176.37,177.19,176.26,177.05,96685.0,171.3501,172.1468,171.2432,172.0108,96685.0
2023-05-04 11:00:00,177.05,177.49,176.72,176.9,45364.0,172.0108,172.4382,171.6901,171.865,45364.0
2023-05-04 11:30:00,176.96,177.02,176.58,176.72,41097.0,171.9233,171.9816,171.5541,171.6901,41097.0
2023-05-04 12:00:00,176.73,177.26,176.52,177.23,32316.0,171.6999,172.2148,171.4958,172.1856,32316.0
2023-05-04 12:30:00,177.22,177.44,176.86,177.42,30547.0,172.1759,172.3897,171.8262,172.3702,30547.0
2023-05-04 13:00:00,177.47,177.86,177.37,177.5,44800.0,172.4188,172.7977,172.3216,172.4479,44800.0
2023-05-04 13:30:00,177.57,177.73,177.26,177.43,34243.0,172.516,172.6714,172.2148,172.3799,34243.0
2023-05-04 14:00:00,177.41,177.6,177.23,177.3,25499.0,172.3605,172.5451,172.1856,172.2536,25499.0
2023-05-04 14:30:00,177.23,177.32,176.85,177.18,34790.0,172.1856,172.2731,171.8164,172.1371,34790.0
2023-05-04 15:00:00,177.21,177.55,176.88,177.23,53196.0,172.1662,172.4965,171.8456,172.1856,53196.0
2023-05-04 15:30:00,177.21,177.87,177.2,177.36,183234.0,172.1662,172.8074,172.1565,172.3119,183234.0
2023-05-05 09:30:00,177.96,179.44,177.47,179.22,53254.0,172.8948,174.3327,172.4188,174.119,53254.0
2023-05-05 10:00:00,179.32,179.8,178.98,179.27,28019.0,174.2161,174.6825,173.8858,174.1676,28019.0
2023-05-05 10:30:00,179.35,179.96,179.22,179.48,44494.0,174.2453,174.8379,174.119,174.3716,44494.0
2023-05-05 11:00:00,179.44,179.64,179.1,179.14,28553.0,174.3327,174.527,174.0024,174.0413,28553.0
2023-05-05 11:30:00,179.12,179.12,178.48,178.82,31750.0,174.0218,174.0218,173.4,173.7304,31750.0
2023-05-05 12:00:00,178.82,178.86,178.54,178.58,13878.0,173.7304,173.7692,173.4583,173.4972,13878.0
2023-05-05 12:30:00,178.6,178.68,178.21,178.44,19971.0,173.5166,173.5944,173.1377,173.3612,19971.0
2023-05-05 13:00:00,178.48,178.95,178.47,178.93,30459.0,173.4,173.8567,173.3903,173.8372,30459.0
2023-05-05 13:30:00,178.92,179.27,178.92,179.27,22887.0,173.8275,174.1676,173.8275,174.1676,22887.0
2023-05-05 14:00:00,179.25,179.56,179.07,179.45,43706.0,174.1481,174.4493,173.9733,174.3424,43706.0
2023-05-05 14:30:00,179.44,179.76,179.33,179.51,40718.0,174.3327,174.6436,174.2259,174.4007,40718.0
2023-05-05 15:00:00,179.53,179.76,179.46,179.74,29112.0,174.4202,174.6436,174.3522,174.6242,29112.0
2023-05-05 15:30:00,179.76,179.77,179.15,179.36,120043.0,174.6436,174.6533,174.051,174.255,120043.0
2023-05-08 09:30:00,179.77,180.45,179.11,180.26,42329.0,174.6533,175.314,174.0121,175.1294,42329.0
2023-05-08 10:00:00,180.25,180.66,180.0,180.66,26533.0,175.1197,175.518,174.8768,175.518,26533.0
2023-05-08 10:30:00,180.7,180.73,180.23,180.23,20646.0,175.5569,175.586,175.1002,175.1002,20646.0
2023-05-08 11:00:00,180.28,180.36,179.99,180.09,21076.0,175.1488,175.2265,174.8671,174.9642,21076.0
2023-05-08 11:30:00,180.07,180.14,179.83,180.09,23720.0,174.9448,175.0128,174.7116,174.9642,23720.0
2023-05-08 12:00:00,180.09,180.12,179.74,179.84,18566.0,174.9642,174.9934,174.6242,174.7213,18566.0
2023-05-08 12:30:00,179.89,179.96,179.8,179.88,14793.0,174.7699,174.8379,174.6825,174.7602,14793.0
2023-05-08 13:00:00,179.89,179.97,179.65,179.65,19916.0,174.7699,174.8476,174.5367,174.5367,19916.0
2023-05-08 13:30:00,179.67,179.93,179.67,179.84,14443.0,174.5562,174.8088,174.5562,174.7213,14443.0
2023-05-08 14:00:00,179.89,180.02,179.4,179.88,24104.0,174.7699,174.8962,174.2939,174.7602,24104.0
2023-05-08 14:30:00,179.95,180.05,179.81,179.9,24718.0,174.8282,174.9254,174.6922,174.7796,24718.0
2023-05-08 15:00:00,179.92,179.98,179.75,179.95,37898.0,174.7991,174.8574,174.6339,174.8282,37898.0
2023-05-08 15:30:00,179.91,180.28,179.9,180.21,135196.0,174.7893,175.1488,174.7796,175.0808,135196.0
2023-05-09 09:30:00,180.32,180.32,179.38,179.66,66833.0,175.1877,175.1877,174.2744,174.5465,66833.0
2023-05-09 10:00:00,179.7,180.29,179.67,180.19,46782.0,174.5853,175.1585,174.5562,175.0614,46782.0
2023-05-09 10:30:00,180.27,180.5,180.04,180.27,25191.0,175.1391,175.3626,174.9156,175.1391,25191.0
2023-05-09 11:00:00,180.25,180.72,180.25,180.65,22747.0,175.1197,175.5763,175.1197,175.5083,22747.0
2023-05-09 11:30:00,180.64,180.92,180.59,180.77,17442.0,175.4986,175.7706,175.45,175.6249,17442.0
2023-05-09 12:00:00,180.74,180.75,180.48,180.48,18343.0,175.5957,175.6054,175.3431,175.3431,18343.0
2023-05-09 12:30:00,180.49,180.54,180.3,180.47,12877.0,175.3528,175.4014,175.1682,175.3334,12877.0
2023-05-09 13:00:00,180.47,180.49,180.18,180.2,22972.0,175.3334,175.3528,175.0517,175.0711,22972.0
2023-05-09 13:30:00,180.24,180.52,180.18,180.51,30593.0,175.11,175.382,175.0517,175.3723,30593.0
2023-05-09 14:00:00,180.55,180.56,180.08,180.15,27919.0,175.4111,175.4208,174.9545,175.0225,27919.0
2023-05-09 14:30:00,180.13,180.28,179.83,180.01,31443.0,175.0031,175.1488,174.7116,174.8865,31443.0
2023-05-09 15:00:00,180.01,180.14,179.87,180.05,39490.0,174.8865,175.0128,174.7505,174.9254,39490.0
2023-05-09 15:30:00,180.04,180.11,179.22,179.34,208370.0,174.9156,174.9837,174.119,174.2356,208370.0
2023-05-10 09:30:00,180.0,180.5,179.64,179.84,76248.0,174.8768,175.3626,174.527,174.7213,76248.0
2023-05-10 10:00:00,179.85,180.61,179.66,179.83,32486.0,174.7311,175.4694,174.5465,174.7116,32486.0
2023-05-10 10:30:00,179.92,179.93,179.12,179.58,24473.0,174.7991,174.8088,174.0218,174.4687,24473.0
2023-05-10 11:00:00,179.69,180.35,179.62,180.34,17458.0,174.5756,175.2168,174.5076,175.2071,17458.0
2023-05-10 11:30:00,180.29,180.56,180.26,180.37,29618.0,175.1585,175.4208,175.1294,175.2363,29618.0
2023-05-10 12:00:00,180.38,180.46,179.85,180.06,28253.0,175.246,175.3237,174.7311,174.9351,28253.0
2023-05-10 12:30:00,180.09,180.21,179.76,179.79,20811.0,174.9642,175.0808,174.6436,174.6728,20811.0
2023-05-10 13:00:00,179.75,179.94,179.09,179.22,31101.0,174.6339,174.8185,173.9927,174.119,31101.0
2023-05-10 13:30:00,179.21,179.61,179.05,179.51,18409.0,174.1093,174.4979,173.9538,174.4007,18409.0
2023-05-10 14:00:00,179.57,179.8,179.54,179.76,25485.0,174.459,174.6825,174.4299,174.6436,25485.0
2023-05-10 14:30:00,179.81,180.2,179.81,180.11,25053.0,174.6922,175.0711,174.6922,174.9837,25053.0
2023-05-10 15:00:00,180.1,180.8,179.95,180.63,26698.0,174.9739,175.654,174.8282,175.4889,26698.0
2023-05-10 15:30:00,180.58,180.9,180.38,180.51,75330.0,175.4403,175.7512,175.246,175.3723,75330.0
2023-05-11 09:30:00,180.29,180.29,179.3,179.4,48112.0,175.1585,175.1585,174.1967,174.2939,48112.0
2023-05-11 10:00:00,179.41,179.86,179.2,179.86,23204.0,174.3036,174.7408,174.0996,174.7408,23204.0
2023-05-11 10:30:00,179.85,180.02,179.63,179.97,17008.0,174.7311,174.8962,174.5173,174.8476,17008.0
2023-05-11 11:00:00,180.1,180.23,179.72,179.82,15980.0,174.9739,175.1002,174.6048,174.7019,15980.0
2023-05-11 11:30:00,179.83,180.39,179.73,180.33,15811.0,174.7116,175.2557,174.6145,175.1974,15811.0
2023-05-11 12:00:00,180.39,180.74,180.31,180.5,27272.0,175.2557,175.5957,175.178,175.3626,27272.0
2023-05-11 12:30:00,180.41,180.63,180.37,180.57,12763.0,175.2751,175.4889,175.2363,175.4306,12763.0
2023-05-11 13:00:00,180.57,180.57,180.22,180.3,9184.0,175.4306,175.4306,175.0905,175.1682,9184.0
2023-05-11 13:30:00,180.3,180.55,179.92,180.28,17078.0,175.1682,175.4111,174.7991,175.1488,17078.0
2023-05-11 14:00:00,180.41,180.62,180.32,180.45,28777.0,175.2751,175.4791,175.1877,175.314,28777.0
2023-05-11 14:30:00,180.49,180.73,180.4,180.6,35571.0,175.3528,175.586,175.2654,175.4597,35571.0
2023-05-11 15:00:00,180.62,180.62,180.3,180.41,33780.0,175.4791,175.4791,175.1682,175.2751,33780.0
2023-05-11 15:30:00,180.39,180.53,180.24,180.37,141917.0,175.2557,175.3917,175.11,175.2363,141917.0
2023-05-12 09:30:00,180.89,181.38,180.62,181.06,71345.0,175.7415,176.2175,175.4791,175.9066,71345.0
2023-05-12 10:00:00,180.92,181.44,180.86,181.25,89396.0,175.7706,176.2758,175.7123,176.0912,89396.0
2023-05-12 10:30:00,181.2,181.26,180.5,180.62,33744.0,176.0426,176.1009,175.3626,175.4791,33744.0
2023-05-12 11:00:00,180.67,180.85,180.42,180.59,28994.0,175.5277,175.7026,175.2848,175.45,28994.0
2023-05-12 11:30:00,180.59,180.9,180.52,180.9,24132.0,175.45,175.7512,175.382,175.7512,24132.0
2023-05-12 12:00:00,181.0,181.0,180.21,180.3,22251.0,175.8483,175.8483,175.0808,175.1682,22251.0
2023-05-12 12:30:00,180.24,180.29,180.02,180.18,20863.0,175.11,175.1585,174.8962,175.0517,20863.0
2023-05-12 13:00:00,180.17,180.47,179.93,180.42,19851.0,175.0419,175.3334,174.8088,175.2848,19851.0
2023-05-12 13:30:00,180.39,180.47,179.88,179.96,31285.0,175.2557,175.3334,174.7602,174.8379,31285.0
2023-05-12 14:00:00,179.94,180.57,179.84,180.46,28394.0,174.8185,175.4306,174.7213,175.3237,28394.0
2023-05-12 14:30:00,180.43,180.54,179.95,180.28,39906.0,175.2945,175.4014,174.8282,175.1488,39906.0
2023-05-12 15:00:00,180.28,180.66,180.21,180.55,41432.0,175.1488,175.518,175.0808,175.4111,41432.0
2023-05-12 15:30:00,180.57,181.42,180.43,181.23,258601.0,175.4306,176.2564,175.2945,176.0718,258601.0
2023-05-15 09:30:00,181.31,181.78,180.58,180.92,57821.0,176.1495,176.6061,175.4403,175.7706,57821.0
2023-05-15 10:00:00,180.86,181.12,180.25,181.02,35551.0,175.7123,175.9649,175.1197,175.8678,35551.0
2023-05-15 10:30:00,181.02,181.44,180.88,181.3,26133.0,175.8678,176.2758,175.7317,176.1398,26133.0
2023-05-15 11:00:00,181.18,181.24,180.9,181.11,16900.0,176.0232,176.0815,175.7512,175.9552,16900.0
2023-05-15 11:30:00,181.11,181.19,180.64,180.82,43917.0,175.9552,176.0329,175.4986,175.6734,43917.0
2023-05-15 12:00:00,180.84,181.05,180.78,180.84,22410.0,175.6929,175.8969,175.6346,175.6929,22410.0
2023-05-15 12:30:00,180.84,181.4,180.84,181.4,23328.0,175.6929,176.2369,175.6929,176.2369,23328.0
2023-05-15 13:00:00,181.41,181.64,181.07,181.07,26888.0,176.2467,176.4701,175.9163,175.9163,26888.0
2023-05-15 13:30:00,181.07,181.08,180.69,180.98,22626.0,175.9163,175.926,175.5471,175.8289,22626.0
2023-05-15 14:00:00,181.03,181.23,180.83,180.86,24954.0,175.8775,176.0718,175.6832,175.7123,24954.0
2023-05-15 14:30:00,180.89,181.29,180.87,181.1,21011.0,175.7415,176.1301,175.722,175.9455,21011.0
2023-05-15 15:00:00,181.09,181.4,181.09,181.4,30314.0,175.9358,176.2369,175.9358,176.2369,30314.0
2023-05-15 15:30:00,181.38,181.64,181.22,181.64,147646.0,176.2175,176.4701,176.0621,176.4701,147646.0
2023-05-16 09:30:00,181.15,181.66,180.84,181.0,47650.0,175.9941,176.4895,175.6929,175.8483,47650.0
2023-05-16 10:00:00,180.93,181.01,180.5,180.68,42118.0,175.7803,175.858,175.3626,175.5374,42118.0
2023-05-16 10:30:00,180.74,180.86,180.03,180.07,31523.0,175.5957,175.7123,174.9059,174.9448,31523.0
2023-05-16 11:00:00,180.08,180.36,179.95,180.35,29492.0,174.9545,175.2265,174.8282,175.2168,29492.0
2023-05-16 11:30:00,180.31,180.42,180.09,180.31,14979.0,175.178,175.2848,174.9642,175.178,14979.0
2023-05-16 12:00:00,180.36,180.52,180.15,180.52,15366.0,175.2265,175.382,175.0225,175.382,15366.0
2023-05-16 12:30:00,180.58,180.64,180.35,180.53,15619.0,175.4403,175.4986,175.2168,175.3917,15619.0
2023-05-16 13:00:00,180.56,180.6,180.19,180.23,12756.0,175.4208,175.4597,175.0614,175.1002,12756.0
2023-05-16 13:30:00,180.26,180.66,180.22,180.65,21308.0,175.1294,175.518,175.0905,175.5083,21308.0
2023-05-16 14:00:00,180.64,180.64,180.12,180.18,15020.0,175.4986,175.4986,174.9934,175.0517,15020.0
2023-05-16 14:30:00,180.21,180.52,180.17,180.5,14640.0,175.0808,175.382,175.0419,175.3626,14640.0
2023-05-16 15:00:00,180.54,180.58,180.38,180.51,24756.0,175.4014,175.4403,175.246,175.3723,24756.0
2023-05-16 15:30:00,180.53,180.67,179.87,180.07,86493.0,175.3917,175.5277,174.7505,174.9448,86493.0
2023-05-17 09:30:00,181.14,181.25,180.09,180.17,48340.0,175.9843,176.0912,174.9642,175.0419,48340.0
2023-05-17 10:00:00,180.14,180.46,180.07,180.2,19196.0,175.0128,175.3237,174.9448,175.0711,19196.0
2023-05-17 10:30:00,180.2,180.26,179.59,179.66,23078.0,175.0711,175.1294,174.4785,174.5465,23078.0
2023-05-17 11:00:00,179.72,179.76,178.49,178.82,35723.0,174.6048,174.6436,173.4098,173.7304,35723.0
2023-05-17 11:30:00,179.0,179.21,178.75,178.86,20794.0,173.9052,174.1093,173.6624,173.7692,20794.0
2023-05-17 12:00:00,178.87,179.07,178.75,179.04,26794.0,173.7789,173.9733,173.6624,173.9441,26794.0
2023-05-17 12:30:00,179.03,179.63,179.03,179.63,20796.0,173.9344,174.5173,173.9344,174.5173,20796.0
2023-05-17 13:00:00,179.61,180.08,179.61,179.69,21761.0,174.4979,174.9545,174.4979,174.5756,21761.0
2023-05-17 13:30:00,179.74,180.05,179.65,179.67,24364.0,174.6242,174.9254,174.5367,174.5562,24364.0
2023-05-17 14:00:00,179.68,179.72,178.83,178.83,18960.0,174.5659,174.6048,173.7401,173.7401,18960.0
2023-05-17 14:30:00,178.86,178.92,178.33,178.43,35426.0,173.7692,173.8275,173.2543,173.3515,35426.0
2023-05-17 15:00:00,178.43,178.66,178.03,178.09,51026.0,173.3515,173.5749,172.9629,173.0211,51026.0
2023-05-17 15:30:00,178.1,178.27,177.87,178.05,177806.0,173.0309,173.196,172.8074,172.9823,177806.0
2023-05-18 09:30:00,178.09,178.09,176.67,176.84,45809.0,173.0211,173.0211,171.6416,171.8067,45809.0
2023-05-18 10:00:00,176.81,178.09,176.78,177.94,31234.0,171.7776,173.0211,171.7484,172.8754,31234.0
2023-05-18 10:30:00,178.0,178.41,177.93,178.17,22421.0,172.9337,173.332,172.8657,173.0989,22421.0
2023-05-18 11:00:00,178.17,178.54,177.8,177.8,31334.0,173.0989,173.4583,172.7394,172.7394,31334.0
2023-05-18 11:30:00,177.86,178.31,177.7,177.79,26803.0,172.7977,173.2349,172.6423,172.7297,26803.0
2023-05-18 12:00:00,177.79,177.89,177.46,177.69,26161.0,172.7297,172.8268,172.4091,172.6325,26161.0
2023-05-18 12:30:00,177.75,178.01,177.7,177.83,21316.0,172.6908,172.9434,172.6423,172.7685,21316.0
2023-05-18 13:00:00,177.8,177.94,177.65,177.69,21078.0,172.7394,172.8754,172.5937,172.6325,21078.0
2023-05-18 13:30:00,177.61,177.74,177.19,177.3,16515.0,172.5548,172.6811,172.1468,172.2536,16515.0
2023-05-18 14:00:00,177.34,178.04,177.34,177.92,15940.0,172.2925,172.9726,172.2925,172.856,15940.0
2023-05-18 14:30:00,177.94,178.23,177.93,178.0,18543.0,172.8754,173.1572,172.8657,172.9337,18543.0
2023-05-18 15:00:00,178.01,178.27,177.92,178.25,23811.0,172.9434,173.196,172.856,173.1766,23811.0
2023-05-18 15:30:00,178.28,179.65,178.19,179.41,144695.0,173.2057,174.5367,173.1183,174.3036,144695.0
2023-05-19 09:30:00,180.18,181.11,179.17,180.68,99628.0,175.0517,175.9552,174.0704,175.5374,99628.0
2023-05-19 10:00:00,180.64,180.7,180.27,180.54,29898.0,175.4986,175.5569,175.1391,175.4014,29898.0
2023-05-19 10:30:00,180.52,181.13,180.47,180.99,22814.0,175.382,175.9746,175.3334,175.8386,22814.0
2023-05-19 11:00:00,180.97,181.1,179.72,179.72,22463.0,175.8192,175.9455,174.6048,174.6048,22463.0
2023-05-19 11:30:00,179.68,180.08,179.3,179.95,38042.0,174.5659,174.9545,174.1967,174.8282,38042.0
2023-05-19 12:00:00,179.96,180.04,179.53,179.69,16364.0,174.8379,174.9156,174.4202,174.5756,16364.0
2023-05-19 12:30:00,179.64,180.08,179.44,179.88,17720.0,174.527,174.9545,174.3327,174.7602,17720.0
2023-05-19 13:00:00,179.93,180.42,179.9,180.27,18170.0,174.8088,175.2848,174.7796,175.1391,18170.0
2023-05-19 13:30:00,180.28,180.37,180.05,180.12,19729.0,175.1488,175.2363,174.9254,174.9934,19729.0
2023-05-19 14:00:00,180.1,180.1,179.82,179.84,16679.0,174.9739,174.9739,174.7019,174.7213,16679.0
2023-05-19 14:30:00,179.84,180.42,179.78,180.36,14316.0,174.7213,175.2848,174.663,175.2265,14316.0
2023-05-19 15:00:00,180.44,180.44,180.11,180.27,19419.0,175.3043,175.3043,174.9837,175.1391,19419.0
2023-05-19 15:30:00,180.26,180.92,180.18,180.57,138734.0,175.1294,175.7706,175.0517,175.4306,138734.0
2023-05-22 09:30:00,179.75,180.29,178.68,178.68,47922.0,174.6339,175.1585,173.5944,173.5944,47922.0
2023-05-22 10:00:00,178.67,179.26,178.03,179.21,36119.0,173.5846,174.1578,172.9629,174.1093,36119.0
2023-05-22 10:30:00,179.22,179.23,178.69,179.13,49111.0,174.119,174.1287,173.6041,174.0315,49111.0
2023-05-22 11:00:00,179.15,179.82,179.15,179.58,38316.0,174.051,174.7019,174.051,174.4687,38316.0
2023-05-22 11:30:00,179.55,179.78,179.4,179.55,46817.0,174.4396,174.663,174.2939,174.4396,46817.0
2023-05-22 12:00:00,179.63,179.78,179.4,179.43,20459.0,174.5173,174.663,174.2939,174.323,20459.0
2023-05-22 12:30:00,179.45,179.46,179.02,179.25,37369.0,174.3424,174.3522,173.9247,174.1481,37369.0
2023-05-22 13:00:00,179.27,179.91,179.26,179.86,25007.0,174.1676,174.7893,174.1578,174.7408,25007.0
2023-05-22 13:30:00,179.84,180.06,179.81,179.96,17979.0,174.7213,174.9351,174.6922,174.8379,17979.0
2023-05-22 14:00:00,179.96,180.3,179.9,180.28,17111.0,174.8379,175.1682,174.7796,175.1488,17111.0
2023-05-22 14:30:00,180.26,180.65,180.14,180.41,29386.0,175.1294,175.5083,175.0128,175.2751,29386.0
2023-05-22 15:00:00,180.43,180.55,180.17,180.33,45829.0,175.2945,175.4111,175.0419,175.1974,45829.0
2023-05-22 15:30:00,180.39,180.39,179.68,179.74,301972.0,175.2557,175.2557,174.5659,174.6242,301972.0
2023-05-23 09:30:00,178.8,178.8,175.29,175.68,127202.0,173.7109,173.7109,170.3008,170.6797,127202.0
2023-05-23 10:00:00,175.81,176.04,174.68,176.04,96506.0,170.806,171.0295,169.7082,171.0295,96506.0
2023-05-23 10:30:00,175.97,176.42,174.98,174.98,57692.0,170.9615,171.3987,169.9997,169.9997,57692.0
2023-05-23 11:00:00,174.99,175.49,174.89,175.22,52768.0,170.0094,170.4952,169.9122,170.2328,52768.0
2023-05-23 11:30:00,175.23,175.59,175.09,175.15,74171.0,170.2426,170.5923,170.1065,170.1648,74171.0
2023-05-23 12:00:00,175.12,175.33,174.5,174.72,76194.0,170.1357,170.3397,169.5333,169.7471,76194.0
2023-05-23 12:30:00,174.71,174.96,174.45,174.8,37154.0,169.7374,169.9802,169.4848,169.8248,37154.0
2023-05-23 13:00:00,174.78,175.21,174.4,174.4,125019.0,169.8054,170.2231,169.4362,169.4362,125019.0
2023-05-23 13:30:00,174.39,174.94,174.02,174.6,85955.0,169.4265,169.9608,169.067,169.6305,85955.0
2023-05-23 14:00:00,174.6,174.82,173.71,173.98,49790.0,169.6305,169.8442,168.7658,169.0281,49790.0
2023-05-23 14:30:00,173.95,174.18,173.68,174.08,71829.0,168.999,169.2224,168.7367,169.1253,71829.0
2023-05-23 15:00:00,174.1,174.24,173.83,174.22,161280.0,169.1447,169.2807,168.8824,169.2613,161280.0
2023-05-23 15:30:00,174.21,174.49,174.06,174.41,292342.0,169.2516,169.5236,169.1059,169.4459,292342.0
2023-05-24 09:30:00,173.9,174.23,172.92,173.42,78450.0,168.9504,169.271,167.9983,168.4841,78450.0
2023-05-24 10:00:00,173.55,173.87,173.47,173.74,33915.0,168.6104,168.9213,168.5326,168.795,33915.0
2023-05-24 10:30:00,173.8,173.81,173.25,173.31,31367.0,168.8533,168.863,168.3189,168.3772,31367.0
2023-05-24 11:00:00,173.27,173.84,173.03,173.59,53433.0,168.3383,168.8921,168.1052,168.6492,53433.0
2023-05-24 11:30:00,173.55,173.59,173.21,173.22,26974.0,168.6104,168.6492,168.28,168.2898,26974.0
2023-05-24 12:00:00,173.2,173.4,173.07,173.1,27296.0,168.2703,168.4646,168.144,168.1732,27296.0
2023-05-24 12:30:00,173.09,173.57,173.07,173.42,25173.0,168.1635,168.6298,168.144,168.4841,25173.0
2023-05-24 13:00:00,173.44,173.98,173.32,173.8,29132.0,168.5035,169.0281,168.3869,168.8533,29132.0
2023-05-24 13:30:00,173.81,174.09,173.77,173.85,31129.0,168.863,169.135,168.8241,168.9018,31129.0
2023-05-24 14:00:00,173.88,173.98,173.27,173.33,28297.0,168.931,169.0281,168.3383,168.3966,28297.0
2023-05-24 14:30:00,173.32,173.69,173.23,173.5,34599.0,168.3869,168.7464,168.2995,168.5618,34599.0
2023-05-24 15:00:00,173.49,174.02,173.23,173.71,37742.0,168.5521,169.067,168.2995,168.7658,37742.0
2023-05-24 15:30:00,173.67,173.89,172.81,173.06,280163.0,168.727,168.9407,167.8914,168.1343,280163.0
2023-05-25 09:30:00,173.66,173.66,171.56,172.63,66788.0,168.7172,168.7172,166.677,167.7166,66788.0
2023-05-25 10:00:00,172.7,173.01,172.23,172.85,90235.0,167.7846,168.0857,167.3279,167.9303,90235.0
2023-05-25 10:30:00,172.88,173.34,172.64,172.92,99995.0,167.9594,168.4063,167.7263,167.9983,99995.0
2023-05-25 11:00:00,172.93,173.19,172.12,172.2,44306.0,168.008,168.2606,167.2211,167.2988,44306.0
2023-05-25 11:30:00,172.18,172.4,171.98,172.12,51037.0,167.2794,167.4931,167.0851,167.2211,51037.0
2023-05-25 12:00:00,172.16,172.63,172.09,172.31,26595.0,167.2599,167.7166,167.1919,167.4057,26595.0
2023-05-25 12:30:00,172.37,172.45,172.12,172.14,32540.0,167.464,167.5417,167.2211,167.2405,32540.0
2023-05-25 13:00:00,172.15,172.98,172.11,172.86,27341.0,167.2502,168.0566,167.2114,167.94,27341.0
2023-05-25 13:30:00,172.83,173.12,172.7,172.98,28020.0,167.9109,168.1926,167.7846,168.0566,28020.0
2023-05-25 14:00:00,173.01,173.71,173.01,173.29,64950.0,168.0857,168.7658,168.0857,168.3578,64950.0
2023-05-25 14:30:00,173.29,173.33,172.78,173.2,29603.0,168.3578,168.3966,167.8623,168.2703,29603.0
2023-05-25 15:00:00,173.21,173.54,173.13,173.39,44662.0,168.28,168.6007,168.2023,168.4549,44662.0
2023-05-25 15:30:00,173.39,173.68,173.17,173.19,180689.0,168.4549,168.7367,168.2412,168.2606,180689.0
2023-05-26 09:30:00,173.68,173.82,172.81,173.33,58530.0,168.7367,168.8727,167.8914,168.3966,58530.0
2023-05-26 10:00:00,173.34,174.24,173.2,174.16,50535.0,168.4063,169.2807,168.2703,169.203,50535.0
2023-05-26 10:30:00,174.22,174.44,173.91,174.13,41978.0,169.2613,169.475,168.9601,169.1739,41978.0
2023-05-26 11:00:00,174.13,174.24,173.08,173.12,45227.0,169.1739,169.2807,168.1537,168.1926,45227.0
2023-05-26 11:30:00,173.11,173.29,172.76,172.78,27039.0,168.1829,168.3578,167.8429,167.8623,27039.0
2023-05-26 12:00:00,172.8,173.27,172.48,173.19,34154.0,167.8817,168.3383,167.5708,168.2606,34154.0
2023-05-26 12:30:00,173.2,173.42,173.08,173.12,18454.0,168.2703,168.4841,168.1537,168.1926,18454.0
2023-05-26 13:00:00,173.12,173.21,172.77,172.85,18099.0,168.1926,168.28,167.8526,167.9303,18099.0
2023-05-26 13:30:00,172.84,173.03,172.77,172.96,22695.0,167.9206,168.1052,167.8526,168.0372,22695.0
2023-05-26 14:00:00,172.96,173.04,172.67,172.98,20688.0,168.0372,168.1149,167.7554,168.0566,20688.0
2023-05-26 14:30:00,173.01,173.36,173.0,173.16,27341.0,168.0857,168.4258,168.076,168.2315,27341.0
2023-05-26 15:00:00,173.2,173.38,173.02,173.12,31387.0,168.2703,168.4452,168.0955,168.1926,31387.0
2023-05-26 15:30:00,173.11,173.45,172.84,173.22,130831.0,168.1829,168.5132,167.9206,168.2898,130831.0
2023-05-30 09:30:00,173.68,175.12,173.5,174.81,76883.0,168.7367,170.1357,168.5618,169.8345,76883.0
2023-05-30 10:00:00,174.75,175.34,174.52,174.92,67248.0,169.7762,170.3494,169.5528,169.9414,67248.0
2023-05-30 10:30:00,174.94,175.06,174.39,174.58,52066.0,169.9608,170.0774,169.4265,169.6111,52066.0
2023-05-30 11:00:00,174.57,174.57,174.04,174.18,46890.0,169.6013,169.6013,169.0864,169.2224,46890.0
2023-05-30 11:30:00,174.17,174.59,174.15,174.4,54879.0,169.2127,169.6208,169.1933,169.4362,54879.0
2023-05-30 12:00:00,174.4,174.5,174.24,174.39,65786.0,169.4362,169.5333,169.2807,169.4265,65786.0
2023-05-30 12:30:00,174.35,174.41,173.9,174.09,44595.0,169.3876,169.4459,168.9504,169.135,44595.0
2023-05-30 13:00:00,174.09,174.19,173.89,173.95,36516.0,169.135,169.2322,168.9407,168.999,36516.0
2023-05-30 13:30:00,173.95,174.17,173.87,173.9,45333.0,168.999,169.2127,168.9213,168.9504,45333.0
2023-05-30 14:00:00,173.89,174.35,173.77,174.29,44955.0,168.9407,169.3876,168.8241,169.3293,44955.0
2023-05-30 14:30:00,174.3,174.69,174.09,174.18,46871.0,169.339,169.7179,169.135,169.2224,46871.0
2023-05-30 15:00:00,174.15,174.24,173.79,174.2,47970.0,169.1933,169.2807,168.8435,169.2419,47970.0
2023-05-30 15:30:00,174.22,174.5,174.07,174.32,194467.0,169.2613,169.5333,169.1156,169.3585,194467.0
2023-05-31 09:30:00,173.58,174.07,172.19,172.36,88032.0,168.6395,169.1156,167.2891,167.4542,88032.0
2023-05-31 10:00:00,172.39,173.12,172.18,172.44,122933.0,167.4834,168.1926,167.2794,167.532,122933.0
2023-05-31 10:30:00,172.41,172.52,171.62,171.73,89204.0,167.5028,167.6097,166.7353,166.8422,89204.0
2023-05-31 11:00:00,171.75,172.04,171.47,171.77,79533.0,166.8616,167.1433,166.5896,166.881,79533.0
2023-05-31 11:30:00,171.78,172.11,171.55,172.06,34093.0,166.8907,167.2114,166.6673,167.1628,34093.0
2023-05-31 12:00:00,172.09,172.39,171.98,172.31,34389.0,167.1919,167.4834,167.0851,167.4057,34389.0
2023-05-31 12:30:00,172.31,172.58,172.15,172.55,37173.0,167.4057,167.668,167.2502,167.6388,37173.0
2023-05-31 13:00:00,172.55,172.9,172.27,172.9,46079.0,167.6388,167.9789,167.3668,167.9789,46079.0
2023-05-31 13:30:00,172.91,173.46,172.58,173.46,42608.0,167.9886,168.5229,167.668,168.5229,42608.0
2023-05-31 14:00:00,173.45,173.6,173.03,173.07,73331.0,168.5132,168.6589,168.1052,168.144,73331.0
2023-05-31 14:30:00,173.04,173.16,172.69,172.88,46850.0,168.1149,168.2315,167.7748,167.9594,46850.0
2023-05-31 15:00:00,172.91,173.19,172.69,173.15,60927.0,167.9886,168.2606,167.7748,168.2218,60927.0
2023-05-31 15:30:00,173.15,173.46,172.54,173.12,301572.0,168.2218,168.5229,167.6291,168.1926,301572.0
2023-06-01 09:30:00,173.82,173.83,172.3,172.84,64005.0,168.8727,168.8824,167.3959,167.9206,64005.0
2023-06-01 10:00:00,172.89,173.69,172.77,172.91,34590.0,167.9692,168.7464,167.8526,167.9886,34590.0
2023-06-01 10:30:00,172.98,173.14,172.67,173.04,33086.0,168.0566,168.212,167.7554,168.1149,33086.0
2023-06-01 11:00:00,173.04,173.43,173.02,173.39,29070.0,168.1149,168.4938,168.0955,168.4549,29070.0
2023-06-01 11:30:00,173.4,173.69,173.31,173.59,40933.0,168.4646,168.7464,168.3772,168.6492,40933.0
2023-06-01 12:00:00,173.58,173.89,173.56,173.85,28193.0,168.6395,168.9407,168.6201,168.9018,28193.0
2023-06-01 12:30:00,173.93,173.95,173.66,173.77,23578.0,168.9796,168.999,168.7172,168.8241,23578.0
2023-06-01 13:00:00,173.82,174.1,173.71,173.79,33331.0,168.8727,169.1447,168.7658,168.8435,33331.0
2023-06-01 13:30:00,173.76,174.19,173.6,174.17,26720.0,168.8144,169.2322,168.6589,169.2127,26720.0
2023-06-01 14:00:00,174.18,174.36,174.01,174.3,25645.0,169.2224,169.3973,169.0573,169.339,25645.0
2023-06-01 14:30:00,174.32,174.52,174.11,174.52,31977.0,169.3585,169.5528,169.1544,169.5528,31977.0
2023-06-01 15:00:00,174.55,174.73,174.29,174.33,43495.0,169.5819,169.7568,169.3293,169.3682,43495.0
2023-06-01 15:30:00,174.3,174.43,174.03,174.43,143746.0,169.339,169.4653,169.0767,169.4653,143746.0
2023-06-02 09:30:00,174.89,175.85,174.41,175.31,40248.0,169.9122,170.8449,169.4459,170.3203,40248.0
2023-06-02 10:00:00,175.26,176.12,175.07,175.77,28649.0,170.2717,171.1072,170.0871,170.7672,28649.0
2023-06-02 10:30:00,175.77,176.39,175.73,175.84,35197.0,170.7672,171.3695,170.7283,170.8352,35197.0
2023-06-02 11:00:00,175.88,176.56,175.88,176.35,25084.0,170.8741,171.5347,170.8741,171.3307,25084.0
2023-06-02 11:30:00,176.34,176.34,175.72,176.01,20115.0,171.321,171.321,170.7186,171.0004,20115.0
2023-06-02 12:00:00,176.05,176.19,175.76,176.19,33458.0,171.0392,171.1752,170.7575,171.1752,33458.0
2023-06-02 12:30:00,176.21,176.4,176.08,176.4,15543.0,171.1947,171.3793,171.0684,171.3793,15543.0
2023-06-02 13:00:00,176.43,176.51,176.16,176.48,15691.0,171.4084,171.4861,171.1461,171.457,15691.0
2023-06-02 13:30:00,176.47,176.63,176.27,176.62,21878.0,171.4473,171.6027,171.253,171.593,21878.0
2023-06-02 14:00:00,176.61,176.84,176.3,176.82,25044.0,171.5833,171.8067,171.2821,171.7873,25044.0
2023-06-02 14:30:00,176.82,177.25,176.73,176.75,31888.0,171.7873,172.2051,171.6999,171.7193,31888.0
2023-06-02 15:00:00,176.76,176.89,176.54,176.55,34601.0,171.729,171.8553,171.5153,171.525,34601.0
2023-06-02 15:30:00,176.53,176.72,176.32,176.38,115887.0,171.5056,171.6901,171.3015,171.3598,115887.0
2023-06-05 09:30:00,176.53,177.16,175.73,175.73,34607.0,171.5056,172.1176,170.7283,170.7283,34607.0
2023-06-05 10:00:00,175.93,176.83,175.76,176.6,30984.0,170.9226,171.797,170.7575,171.5736,30984.0
2023-06-05 10:30:00,176.54,176.94,176.24,176.3,31400.0,171.5153,171.9039,171.2238,171.2821,31400.0
2023-06-05 11:00:00,176.29,176.72,176.28,176.65,31468.0,171.2724,171.6901,171.2627,171.6221,31468.0
2023-06-05 11:30:00,176.57,177.08,176.57,176.97,16666.0,171.5444,172.0399,171.5444,171.933,16666.0
2023-06-05 12:00:00,176.99,177.26,176.84,177.26,20230.0,171.9525,172.2148,171.8067,172.2148,20230.0
2023-06-05 12:30:00,177.3,177.4,177.14,177.32,12633.0,172.2536,172.3508,172.0982,172.2731,12633.0
2023-06-05 13:00:00,177.32,177.56,177.13,177.18,20300.0,172.2731,172.5062,172.0885,172.1371,20300.0
2023-06-05 13:30:00,177.19,177.45,176.86,177.41,17609.0,172.1468,172.3994,171.8262,172.3605,17609.0
2023-06-05 14:00:00,177.42,177.42,177.01,177.18,21124.0,172.3702,172.3702,171.9719,172.1371,21124.0
2023-06-05 14:30:00,177.22,177.28,176.82,177.08,26484.0,172.1759,172.2342,171.7873,172.0399,26484.0
2023-06-05 15:00:00,177.1,177.21,176.64,177.09,59904.0,172.0593,172.1662,171.6124,172.0496,59904.0
2023-06-05 15:30:00,177.08,177.47,177.04,177.17,148176.0,172.0399,172.4188,172.001,172.1273,148176.0
2023-06-06 09:30:00,177.6,177.82,176.84,177.36,41282.0,172.5451,172.7588,171.8067,172.3119,41282.0
2023-06-06 10:00:00,177.4,177.63,176.91,176.97,57914.0,172.3508,172.5742,171.8747,171.933,57914.0
2023-06-06 10:30:00,176.98,177.1,176.14,176.53,49824.0,171.9427,172.0593,171.1267,171.5056,49824.0
2023-06-06 11:00:00,176.49,176.49,175.53,175.75,41417.0,171.4667,171.4667,170.534,170.7478,41417.0
2023-06-06 11:30:00,175.77,176.25,175.52,176.25,28450.0,170.7672,171.2335,170.5243,171.2335,28450.0
2023-06-06 12:00:00,176.24,176.34,175.94,176.09,21002.0,171.2238,171.321,170.9323,171.0781,21002.0
2023-06-06 12:30:00,176.09,176.35,175.93,176.0,26305.0,171.0781,171.3307,170.9226,170.9906,26305.0
2023-06-06 13:00:00,176.02,176.5,175.92,176.0,19693.0,171.0101,171.4764,170.9129,170.9906,19693.0
2023-06-06 13:30:00,176.03,176.03,175.63,175.76,26222.0,171.0198,171.0198,170.6312,170.7575,26222.0
2023-06-06 14:00:00,175.76,176.07,175.64,176.07,17780.0,170.7575,171.0586,170.6409,171.0586,17780.0
2023-06-06 14:30:00,176.05,176.16,175.85,175.95,27230.0,171.0392,171.1461,170.8449,170.9421,27230.0
2023-06-06 15:00:00,175.98,176.28,175.81,176.24,38400.0,170.9712,171.2627,170.806,171.2238,38400.0
2023-06-06 15:30:00,176.24,176.78,176.14,176.46,95070.0,171.2238,171.7484,171.1267,171.4375,95070.0
2023-06-07 09:30:00,176.09,177.07,174.54,174.58,102349.0,171.0781,172.0302,169.5722,169.6111,102349.0
2023-06-07 10:00:00,174.66,175.2,174.25,175.2,39176.0,169.6888,170.2134,169.2904,170.2134,39176.0
2023-06-07 10:30:00,175.34,175.69,174.93,175.57,35152.0,170.3494,170.6895,169.9511,170.5729,35152.0
2023-06-07 11:00:00,175.57,176.01,175.06,175.3,44620.0,170.5729,171.0004,170.0774,170.3106,44620.0
2023-06-07 11:30:00,175.27,175.49,174.63,174.79,27872.0,170.2814,170.4952,169.6596,169.8151,27872.0
2023-06-07 12:00:00,174.83,175.44,174.77,175.44,33125.0,169.8539,170.4466,169.7956,170.4466,33125.0
2023-06-07 12:30:00,175.37,175.57,175.02,175.13,20302.0,170.3786,170.5729,170.0385,170.1454,20302.0
2023-06-07 13:00:00,175.13,175.22,174.73,174.8,25834.0,170.1454,170.2328,169.7568,169.8248,25834.0
2023-06-07 13:30:00,174.75,175.29,174.64,175.26,25163.0,169.7762,170.3008,169.6693,170.2717,25163.0
2023-06-07 14:00:00,175.24,175.48,175.18,175.19,22759.0,170.2523,170.4854,170.194,170.2037,22759.0
2023-06-07 14:30:00,175.25,175.48,175.08,175.37,26894.0,170.262,170.4854,170.0968,170.3786,26894.0
2023-06-07 15:00:00,175.37,175.67,175.26,175.45,33462.0,170.3786,170.67,170.2717,170.4563,33462.0
2023-06-07 15:30:00,175.45,175.52,174.79,174.91,287161.0,170.4563,170.5243,169.8151,169.9317,287161.0
2023-06-08 09:30:00,176.48,176.67,175.51,176.23,115804.0,171.457,171.6416,170.5146,171.2141,115804.0
2023-06-08 10:00:00,176.2,176.84,176.14,176.3,60936.0,171.1849,171.8067,171.1267,171.2821,60936.0
2023-06-08 10:30:00,176.44,176.65,175.96,176.17,35983.0,171.4181,171.6221,170.9518,171.1558,35983.0
2023-06-08 11:00:00,176.2,176.31,175.5,175.64,46420.0,171.1849,171.2918,170.5049,170.6409,46420.0
2023-06-08 11:30:00,175.82,176.26,175.82,176.03,116836.0,170.8158,171.2432,170.8158,171.0198,116836.0
2023-06-08 12:00:00,176.04,176.59,176.03,176.56,35491.0,171.0295,171.5638,171.0198,171.5347,35491.0
2023-06-08 12:30:00,176.57,176.6,176.29,176.37,25615.0,171.5444,171.5736,171.2724,171.3501,25615.0
2023-06-08 13:00:00,176.33,176.44,175.98,176.03,25343.0,171.3112,171.4181,170.9712,171.0198,25343.0
2023-06-08 13:30:00,176.0,176.16,175.82,176.03,25371.0,170.9906,171.1461,170.8158,171.0198,25371.0
2023-06-08 14:00:00,176.06,176.32,175.94,176.05,29324.0,171.0489,171.3015,170.9323,171.0392,29324.0
2023-06-08 14:30:00,176.09,176.35,176.02,176.22,32959.0,171.0781,171.3307,171.0101,171.2044,32959.0
2023-06-08 15:00:00,176.23,176.29,176.0,176.16,40276.0,171.2141,171.2724,170.9906,171.1461,40276.0
2023-06-08 15:30:00,176.17,176.67,176.15,176.31,150813.0,171.1558,171.6416,171.1364,171.2918,150813.0
2023-06-09 09:30:00,175.93,176.76,175.38,175.55,72593.0,170.9226,171.729,170.3883,170.5534,72593.0
2023-06-09 10:00:00,175.55,176.27,175.45,176.25,46380.0,170.5534,171.253,170.4563,171.2335,46380.0
2023-06-09 10:30:00,176.3,177.82,176.27,177.64,92265.0,171.2821,172.7588,171.253,172.584,92265.0
2023-06-09 11:00:00,177.75,177.9,177.02,177.33,28551.0,172.6908,172.8366,171.9816,172.2828,28551.0
2023-06-09 11:30:00,177.28,177.42,176.98,177.05,28278.0,172.2342,172.3702,171.9427,172.0108,28278.0
2023-06-09 12:00:00,177.11,177.48,176.93,177.43,40432.0,172.069,172.4285,171.8942,172.3799,40432.0
2023-06-09 12:30:00,177.42,177.65,177.31,177.56,73345.0,172.3702,172.5937,172.2634,172.5062,73345.0
2023-06-09 13:00:00,177.54,177.9,177.5,177.73,23904.0,172.4868,172.8366,172.4479,172.6714,23904.0
2023-06-09 13:30:00,177.76,178.27,177.73,177.95,110511.0,172.7005,173.196,172.6714,172.8851,110511.0
2023-06-09 14:00:00,177.95,178.31,177.85,178.25,24923.0,172.8851,173.2349,172.788,173.1766,24923.0
2023-06-09 14:30:00,178.27,178.5,178.17,178.5,78232.0,173.196,173.4195,173.0989,173.4195,78232.0
2023-06-09 15:00:00,178.5,178.75,178.43,178.63,37647.0,173.4195,173.6624,173.3515,173.5458,37647.0
2023-06-09 15:30:00,178.62,178.66,178.22,178.25,121953.0,173.5361,173.5749,173.1474,173.1766,121953.0
2023-06-12 09:30:00,178.4,178.63,177.03,177.13,70490.0,173.3223,173.5458,171.9913,172.0885,70490.0
2023-06-12 10:00:00,177.2,177.29,176.3,176.73,108918.0,172.1565,172.2439,171.2821,171.6999,108918.0
2023-06-12 10:30:00,176.75,177.55,176.75,177.44,55188.0,171.7193,172.4965,171.7193,172.3897,55188.0
2023-06-12 11:00:00,177.46,178.06,177.44,178.05,46727.0,172.4091,172.992,172.3897,172.9823,46727.0
2023-06-12 11:30:00,178.12,178.25,177.6,177.97,64082.0,173.0503,173.1766,172.5451,172.9046,64082.0
2023-06-12 12:00:00,177.92,177.99,177.71,177.89,29794.0,172.856,172.924,172.652,172.8268,29794.0
2023-06-12 12:30:00,177.89,178.54,177.89,178.42,14171.0,172.8268,173.4583,172.8268,173.3418,14171.0
2023-06-12 13:00:00,178.44,178.45,178.17,178.17,6717.0,173.3612,173.3709,173.0989,173.0989,6717.0
2023-06-12 13:30:00,178.17,178.41,178.05,178.4,28024.0,173.0989,173.332,172.9823,173.3223,28024.0
2023-06-12 14:00:00,178.41,178.59,178.31,178.51,31493.0,173.332,173.5069,173.2349,173.4292,31493.0
2023-06-12 14:30:00,178.53,178.68,178.44,178.68,26239.0,173.4486,173.5944,173.3612,173.5944,26239.0
2023-06-12 15:00:00,178.68,178.99,178.67,178.93,36494.0,173.5944,173.8955,173.5846,173.8372,36494.0
2023-06-12 15:30:00,178.92,179.01,178.46,178.68,202686.0,173.8275,173.915,173.3806,173.5944,202686.0
2023-06-13 09:30:00,178.26,178.77,177.75,178.05,71472.0,173.1863,173.6818,172.6908,172.9823,71472.0
2023-06-13 10:00:00,178.09,178.15,177.19,177.55,104961.0,173.0211,173.0794,172.1468,172.4965,104961.0
2023-06-13 10:30:00,177.53,178.24,177.51,177.54,49618.0,172.4771,173.1669,172.4577,172.4868,49618.0
2023-06-13 11:00:00,177.53,178.0,177.4,177.57,46359.0,172.4771,172.9337,172.3508,172.516,46359.0
2023-06-13 11:30:00,177.6,177.91,177.59,177.66,25710.0,172.5451,172.8463,172.5354,172.6034,25710.0
2023-06-13 12:00:00,177.66,178.13,177.48,178.13,44311.0,172.6034,173.06,172.4285,173.06,44311.0
2023-06-13 12:30:00,178.13,178.19,177.63,177.77,30431.0,173.06,173.1183,172.5742,172.7103,30431.0
2023-06-13 13:00:00,177.77,178.2,177.69,178.16,21496.0,172.7103,173.128,172.6325,173.0892,21496.0
2023-06-13 13:30:00,178.18,178.37,177.78,177.84,38466.0,173.1086,173.2932,172.72,172.7783,38466.0
2023-06-13 14:00:00,177.84,177.87,177.46,177.61,60248.0,172.7783,172.8074,172.4091,172.5548,60248.0
2023-06-13 14:30:00,177.55,177.59,177.21,177.27,42990.0,172.4965,172.5354,172.1662,172.2245,42990.0
2023-06-13 15:00:00,177.29,177.52,177.18,177.26,54256.0,172.2439,172.4674,172.1371,172.2148,54256.0
2023-06-13 15:30:00,177.27,177.42,177.05,177.39,194567.0,172.2245,172.3702,172.0108,172.3411,194567.0
2023-06-14 09:30:00,177.52,177.93,176.66,177.75,70561.0,172.4674,172.8657,171.6319,172.6908,70561.0
2023-06-14 10:00:00,177.76,178.7,177.68,178.19,59252.0,172.7005,173.6138,172.6228,173.1183,59252.0
2023-06-14 10:30:00,178.19,178.49,177.91,178.46,48058.0,173.1183,173.4098,172.8463,173.3806,48058.0
2023-06-14 11:00:00,178.46,179.04,178.42,178.75,47066.0,173.3806,173.9441,173.3418,173.6624,47066.0
2023-06-14 11:30:00,178.8,179.23,178.7,178.87,18855.0,173.7109,174.1287,173.6138,173.7789,18855.0
2023-06-14 12:00:00,178.85,178.93,178.59,178.9,34885.0,173.7595,173.8372,173.5069,173.8081,34885.0
2023-06-14 12:30:00,178.84,178.94,178.8,178.89,48373.0,173.7498,173.847,173.7109,173.7984,48373.0
2023-06-14 13:00:00,178.87,178.91,178.7,178.7,27094.0,173.7789,173.8178,173.6138,173.6138,27094.0
2023-06-14 13:30:00,178.71,179.17,178.59,179.14,51885.0,173.6235,174.0704,173.5069,174.0413,51885.0
2023-06-14 14:00:00,179.04,179.11,177.99,178.16,64082.0,173.9441,174.0121,172.924,173.0892,64082.0
2023-06-14 14:30:00,178.17,179.0,177.81,178.74,44776.0,173.0989,173.9052,172.7491,173.6526,44776.0
2023-06-14 15:00:00,178.8,179.15,178.35,178.58,63044.0,173.7109,174.051,173.2737,173.4972,63044.0
2023-06-14 15:30:00,178.56,178.56,177.61,178.14,152816.0,173.4778,173.4778,172.5548,173.0697,152816.0
2023-06-15 09:30:00,178.38,180.14,178.18,179.48,77976.0,173.3029,175.0128,173.1086,174.3716,77976.0
2023-06-15 10:00:00,179.47,179.67,178.76,179.0,37574.0,174.3619,174.5562,173.6721,173.9052,37574.0
2023-06-15 10:30:00,179.01,179.16,178.74,179.05,35585.0,173.915,174.0607,173.6526,173.9538,35585.0
2023-06-15 11:00:00,179.04,179.95,178.99,179.81,40569.0,173.9441,174.8282,173.8955,174.6922,40569.0
2023-06-15 11:30:00,179.78,179.81,179.24,179.78,52836.0,174.663,174.6922,174.1384,174.663,52836.0
2023-06-15 12:00:00,179.83,180.18,179.78,180.11,28572.0,174.7116,175.0517,174.663,174.9837,28572.0
2023-06-15 12:30:00,180.16,180.18,179.68,179.7,47839.0,175.0322,175.0517,174.5659,174.5853,47839.0
2023-06-15 13:00:00,179.71,180.06,179.66,179.99,28610.0,174.595,174.9351,174.5465,174.8671,28610.0
2023-06-15 13:30:00,179.97,180.39,179.84,180.35,40033.0,174.8476,175.2557,174.7213,175.2168,40033.0
2023-06-15 14:00:00,180.35,180.52,180.18,180.49,63407.0,175.2168,175.382,175.0517,175.3528,63407.0
2023-06-15 14:30:00,180.49,181.43,180.49,181.34,36261.0,175.3528,176.2661,175.3528,176.1786,36261.0
2023-06-15 15:00:00,181.34,181.39,180.73,180.82,95905.0,176.1786,176.2272,175.586,175.6734,95905.0
2023-06-15 15:30:00,180.82,181.06,180.3,180.59,256133.0,175.6734,175.9066,175.1682,175.45,256133.0
2023-06-16 09:30:00,181.35,182.67,181.16,181.66,506865.0,176.1884,177.4708,176.0038,176.4895,506865.0
2023-06-16 10:00:00,181.75,182.5,181.51,182.49,49510.0,176.577,177.3056,176.3438,177.2959,49510.0
2023-06-16 10:30:00,182.44,182.55,181.6,182.05,41535.0,177.2473,177.3542,176.4312,176.8684,41535.0
2023-06-16 11:00:00,182.06,182.2,181.64,181.74,40613.0,176.8782,177.0142,176.4701,176.5673,40613.0
2023-06-16 11:30:00,181.76,181.86,181.58,181.86,28336.0,176.5867,176.6838,176.4118,176.6838,28336.0
2023-06-16 12:00:00,181.87,181.88,181.38,181.63,29486.0,176.6936,176.7033,176.2175,176.4604,29486.0
2023-06-16 12:30:00,181.62,181.94,181.6,181.69,31016.0,176.4507,176.7616,176.4312,176.5187,31016.0
2023-06-16 13:00:00,181.7,181.71,181.39,181.56,23894.0,176.5284,176.5381,176.2272,176.3924,23894.0
2023-06-16 13:30:00,181.53,181.53,181.22,181.32,21914.0,176.3632,176.3632,176.0621,176.1592,21914.0
2023-06-16 14:00:00,181.32,181.43,181.16,181.25,28682.0,176.1592,176.2661,176.0038,176.0912,28682.0
2023-06-16 14:30:00,181.26,181.26,180.71,180.81,31401.0,176.1009,176.1009,175.5666,175.6637,31401.0
2023-06-16 15:00:00,180.82,180.95,180.59,180.67,93316.0,175.6734,175.7997,175.45,175.5277,93316.0
2023-06-16 15:30:00,180.65,181.78,180.65,181.16,276256.0,175.5083,176.6061,175.5083,176.0038,276256.0
2023-06-20 09:30:00,180.43,183.3,180.15,183.12,121130.0,175.2945,178.0829,175.0225,177.908,121130.0
2023-06-20 10:00:00,183.13,183.24,181.27,181.29,67745.0,177.9177,178.0246,176.1106,176.1301,67745.0
2023-06-20 10:30:00,181.28,181.8,181.07,181.48,48920.0,176.1204,176.6256,175.9163,176.3147,48920.0
2023-06-20 11:00:00,181.56,181.76,181.17,181.2,36250.0,176.3924,176.5867,176.0135,176.0426,36250.0
2023-06-20 11:30:00,181.23,181.62,181.12,181.56,23996.0,176.0718,176.4507,175.9649,176.3924,23996.0
2023-06-20 12:00:00,181.6,181.77,181.36,181.56,31014.0,176.4312,176.5964,176.1981,176.3924,31014.0
2023-06-20 12:30:00,181.58,182.2,181.43,181.97,24438.0,176.4118,177.0142,176.2661,176.7907,24438.0
2023-06-20 13:00:00,182.02,182.02,181.74,181.94,16845.0,176.8393,176.8393,176.5673,176.7616,16845.0
2023-06-20 13:30:00,181.97,181.99,181.55,181.72,28284.0,176.7907,176.8101,176.3827,176.5478,28284.0
2023-06-20 14:00:00,181.74,181.78,181.5,181.58,27733.0,176.5673,176.6061,176.3341,176.4118,27733.0
2023-06-20 14:30:00,181.59,181.7,181.45,181.55,24925.0,176.4215,176.5284,176.2855,176.3827,24925.0
2023-06-20 15:00:00,181.63,181.65,181.33,181.46,28347.0,176.4604,176.4798,176.1689,176.2952,28347.0
2023-06-20 15:30:00,181.44,181.49,180.93,181.08,131412.0,176.2758,176.3244,175.7803,175.926,131412.0
2023-06-21 09:30:00,180.68,180.84,179.35,180.05,48003.0,175.5374,175.6929,174.2453,174.9254,48003.0
2023-06-21 10:00:00,180.07,180.53,179.54,180.41,32385.0,174.9448,175.3917,174.4299,175.2751,32385.0
2023-06-21 10:30:00,180.5,180.65,180.28,180.54,22834.0,175.3626,175.5083,175.1488,175.4014,22834.0
2023-06-21 11:00:00,180.62,181.08,180.36,180.89,47264.0,175.4791,175.926,175.2265,175.7415,47264.0
2023-06-21 11:30:00,180.84,181.39,180.84,180.96,22423.0,175.6929,176.2272,175.6929,175.8095,22423.0
2023-06-21 12:00:00,180.96,181.24,180.93,180.99,14156.0,175.8095,176.0815,175.7803,175.8386,14156.0
2023-06-21 12:30:00,181.03,181.14,180.71,180.9,19222.0,175.8775,175.9843,175.5666,175.7512,19222.0
2023-06-21 13:00:00,180.88,181.12,180.74,181.11,15530.0,175.7317,175.9649,175.5957,175.9552,15530.0
2023-06-21 13:30:00,181.11,181.17,180.69,180.93,21836.0,175.9552,176.0135,175.5471,175.7803,21836.0
2023-06-21 14:00:00,180.93,181.17,180.84,181.17,15970.0,175.7803,176.0135,175.6929,176.0135,15970.0
2023-06-21 14:30:00,181.2,181.43,181.07,181.35,22961.0,176.0426,176.2661,175.9163,176.1884,22961.0
2023-06-21 15:00:00,181.38,181.45,181.12,181.12,26667.0,176.2175,176.2855,175.9649,175.9649,26667.0
2023-06-21 15:30:00,181.1,181.58,180.91,181.22,83303.0,175.9455,176.4118,175.7609,176.0621,83303.0
2023-06-22 09:30:00,181.61,182.1,180.92,181.1,100123.0,176.441,176.917,175.7706,175.9455,100123.0
2023-06-22 10:00:00,181.21,181.6,181.08,181.13,36820.0,176.0523,176.4312,175.926,175.9746,36820.0
2023-06-22 10:30:00,181.14,181.68,180.91,181.58,67533.0,175.9843,176.509,175.7609,176.4118,67533.0
2023-06-22 11:00:00,181.61,181.67,181.21,181.36,26044.0,176.441,176.4993,176.0523,176.1981,26044.0
2023-06-22 11:30:00,181.38,181.48,181.11,181.42,29688.0,176.2175,176.3147,175.9552,176.2564,29688.0
2023-06-22 12:00:00,181.4,181.42,181.21,181.37,33964.0,176.2369,176.2564,176.0523,176.2078,33964.0
2023-06-22 12:30:00,181.38,181.41,181.2,181.36,35110.0,176.2175,176.2467,176.0426,176.1981,35110.0
2023-06-22 13:00:00,181.41,181.42,181.17,181.33,33296.0,176.2467,176.2564,176.0135,176.1689,33296.0
2023-06-22 13:30:00,181.33,181.88,181.31,181.85,18412.0,176.1689,176.7033,176.1495,176.6741,18412.0
2023-06-22 14:00:00,181.9,182.18,181.78,182.14,23806.0,176.7227,176.9947,176.6061,176.9559,23806.0
2023-06-22 14:30:00,182.15,182.3,182.03,182.14,36665.0,176.9656,177.1113,176.849,176.9559,36665.0
2023-06-22 15:00:00,182.17,182.37,182.02,182.26,41520.0,176.985,177.1793,176.8393,177.0725,41520.0
2023-06-22 15:30:00,182.24,182.67,182.24,182.67,182277.0,177.053,177.4708,177.053,177.4708,182277.0
2023-06-23 09:30:00,182.35,182.57,181.67,182.28,55140.0,177.1599,177.3736,176.4993,177.0919,55140.0
2023-06-23 10:00:00,182.44,182.87,182.05,182.64,43757.0,177.2473,177.6651,176.8684,177.4416,43757.0
2023-06-23 10:30:00,182.61,183.04,182.59,182.94,52830.0,177.4125,177.8303,177.3931,177.7331,52830.0
2023-06-23 11:00:00,182.94,183.7,182.93,183.63,39301.0,177.7331,178.4715,177.7234,178.4035,39301.0
2023-06-23 11:30:00,183.58,183.98,183.35,183.83,58517.0,178.3549,178.7435,178.1314,178.5978,58517.0
2023-06-23 12:00:00,183.85,183.86,183.53,183.78,26227.0,178.6172,178.6269,178.3063,178.5492,26227.0
2023-06-23 12:30:00,183.75,183.88,183.53,183.78,42699.0,178.5201,178.6464,178.3063,178.5492,42699.0
2023-06-23 13:00:00,183.78,183.86,183.51,183.82,32505.0,178.5492,178.6269,178.2869,178.5881,32505.0
2023-06-23 13:30:00,183.82,184.0,183.77,183.87,38221.0,178.5881,178.7629,178.5395,178.6366,38221.0
2023-06-23 14:00:00,183.85,183.93,183.65,183.76,41714.0,178.6172,178.6949,178.4229,178.5298,41714.0
2023-06-23 14:30:00,183.73,184.06,183.61,183.73,71322.0,178.5006,178.8212,178.384,178.5006,71322.0
2023-06-23 15:00:00,183.73,184.07,183.64,183.97,101939.0,178.5006,178.8309,178.4132,178.7338,101939.0
2023-06-23 15:30:00,184.0,184.34,183.58,183.72,527408.0,178.7629,179.0933,178.3549,178.4909,527408.0
2023-06-26 09:30:00,183.65,183.84,182.74,183.05,65043.0,178.4229,178.6075,177.5388,177.84,65043.0
2023-06-26 10:00:00,183.05,183.36,182.83,183.2,104251.0,177.84,178.1412,177.6262,177.9857,104251.0
2023-06-26 10:30:00,183.23,183.33,182.89,183.11,80232.0,178.0149,178.112,177.6845,177.8983,80232.0
2023-06-26 11:00:00,183.14,183.25,182.93,183.03,85286.0,177.9274,178.0343,177.7234,177.8205,85286.0
2023-06-26 11:30:00,183.03,183.18,183.01,183.08,37425.0,177.8205,177.9663,177.8011,177.8691,37425.0
2023-06-26 12:00:00,183.08,183.28,182.82,183.24,74294.0,177.8691,178.0634,177.6165,178.0246,74294.0
2023-06-26 12:30:00,183.28,183.79,183.15,183.53,35155.0,178.0634,178.5589,177.9371,178.3063,35155.0
2023-06-26 13:00:00,183.59,183.72,183.37,183.6,24256.0,178.3646,178.4909,178.1509,178.3743,24256.0
2023-06-26 13:30:00,183.6,183.73,183.41,183.42,47683.0,178.3743,178.5006,178.1897,178.1994,47683.0
2023-06-26 14:00:00,183.42,183.64,183.32,183.62,55445.0,178.1994,178.4132,178.1023,178.3938,55445.0
2023-06-26 14:30:00,183.62,183.72,183.56,183.68,51389.0,178.3938,178.4909,178.3355,178.452,51389.0
2023-06-26 15:00:00,183.69,183.7,183.5,183.6,37645.0,178.4618,178.4715,178.2772,178.3743,37645.0
2023-06-26 15:30:00,183.58,183.71,182.94,183.0,153240.0,178.3549,178.4812,177.7331,177.7914,153240.0
2023-06-27 09:30:00,183.22,184.79,182.99,184.32,58640.0,178.0051,179.5305,177.7817,179.0738,58640.0
2023-06-27 10:00:00,184.21,184.26,183.61,183.76,59141.0,178.967,179.0155,178.384,178.5298,59141.0
2023-06-27 10:30:00,183.74,184.09,183.41,183.5,70990.0,178.5103,178.8504,178.1897,178.2772,70990.0
2023-06-27 11:00:00,183.53,183.75,183.34,183.43,51749.0,178.3063,178.5201,178.1217,178.2092,51749.0
2023-06-27 11:30:00,183.41,183.55,183.17,183.52,78582.0,178.1897,178.3257,177.9566,178.2966,78582.0
2023-06-27 12:00:00,183.52,183.77,183.29,183.49,41722.0,178.2966,178.5395,178.0731,178.2675,41722.0
2023-06-27 12:30:00,183.52,183.55,183.29,183.43,17398.0,178.2966,178.3257,178.0731,178.2092,17398.0
2023-06-27 13:00:00,183.42,183.59,183.37,183.48,26626.0,178.1994,178.3646,178.1509,178.2577,26626.0
2023-06-27 13:30:00,183.48,183.8,183.43,183.76,63209.0,178.2577,178.5686,178.2092,178.5298,63209.0
2023-06-27 14:00:00,183.76,183.95,183.64,183.65,24617.0,178.5298,178.7144,178.4132,178.4229,24617.0
2023-06-27 14:30:00,183.62,183.65,183.36,183.57,28270.0,178.3938,178.4229,178.1412,178.3452,28270.0
2023-06-27 15:00:00,183.58,183.6,183.43,183.59,27883.0,178.3549,178.3743,178.2092,178.3646,27883.0
2023-06-27 15:30:00,183.6,183.69,183.31,183.55,139696.0,178.3743,178.4618,178.0926,178.3257,139696.0
2023-06-28 09:30:00,182.84,183.4,182.45,183.03,66109.0,177.636,178.18,177.2571,177.8205,66109.0
2023-06-28 10:00:00,183.05,183.12,182.82,182.97,36261.0,177.84,177.908,177.6165,177.7623,36261.0
2023-06-28 10:30:00,183.0,183.26,182.82,183.02,29899.0,177.7914,178.044,177.6165,177.8108,29899.0
2023-06-28 11:00:00,183.02,183.24,182.67,183.23,17015.0,177.8108,178.0246,177.4708,178.0149,17015.0
2023-06-28 11:30:00,183.26,183.62,183.25,183.4,12167.0,178.044,178.3938,178.0343,178.18,12167.0
2023-06-28 12:00:00,183.39,183.63,183.34,183.62,20287.0,178.1703,178.4035,178.1217,178.3938,20287.0
2023-06-28 12:30:00,183.62,183.75,183.06,183.18,24172.0,178.3938,178.5201,177.8497,177.9663,24172.0
2023-06-28 13:00:00,183.16,183.16,182.88,182.88,16957.0,177.9468,177.9468,177.6748,177.6748,16957.0
2023-06-28 13:30:00,182.9,182.98,182.42,182.54,27943.0,177.6942,177.772,177.2279,177.3445,27943.0
2023-06-28 14:00:00,182.54,182.98,182.5,182.94,30241.0,177.3445,177.772,177.3056,177.7331,30241.0
2023-06-28 14:30:00,182.94,182.98,182.7,182.86,25651.0,177.7331,177.772,177.4999,177.6554,25651.0
2023-06-28 15:00:00,182.87,183.09,182.76,182.93,20918.0,177.6651,177.8788,177.5582,177.7234,20918.0
2023-06-28 15:30:00,182.9,183.43,182.88,183.41,122806.0,177.6942,178.2092,177.6748,178.1897,122806.0
2023-06-29 09:30:00,183.44,183.73,182.96,183.67,38379.0,178.2189,178.5006,177.7525,178.4423,38379.0
2023-06-29 10:00:00,183.55,184.16,183.5,183.96,27573.0,178.3257,178.9184,178.2772,178.7241,27573.0
2023-06-29 10:30:00,184.0,184.64,183.93,184.45,34652.0,178.7629,179.3847,178.6949,179.2001,34652.0
2023-06-29 11:00:00,184.44,185.2,184.44,185.16,114881.0,179.1904,179.9288,179.1904,179.8899,114881.0
2023-06-29 11:30:00,185.22,185.44,185.11,185.23,37696.0,179.9482,180.162,179.8413,179.9579,37696.0
2023-06-29 12:00:00,185.27,185.52,185.02,185.48,31151.0,179.9968,180.2397,179.7539,180.2008,31151.0
2023-06-29 12:30:00,185.48,185.54,185.36,185.39,15542.0,180.2008,180.2591,180.0842,180.1134,15542.0
2023-06-29 13:00:00,185.45,185.52,185.24,185.49,14894.0,180.1717,180.2397,179.9676,180.2105,14894.0
2023-06-29 13:30:00,185.51,185.66,185.41,185.54,30792.0,180.23,180.3757,180.1328,180.2591,30792.0
2023-06-29 14:00:00,185.54,185.54,185.31,185.43,26447.0,180.2591,180.2591,180.0357,180.1522,26447.0
2023-06-29 14:30:00,185.45,185.73,185.44,185.57,28615.0,180.1717,180.4437,180.162,180.2883,28615.0
2023-06-29 15:00:00,185.59,185.7,185.52,185.68,51451.0,180.3077,180.4146,180.2397,180.3951,51451.0
2023-06-29 15:30:00,185.67,186.07,185.38,185.97,173064.0,180.3854,180.774,180.1037,180.6769,173064.0
2023-06-30 09:30:00,186.76,188.59,185.98,187.79,62416.0,181.4444,183.2223,180.6866,182.4451,62416.0
2023-06-30 10:00:00,187.7,188.1,187.42,187.54,34164.0,182.3576,182.7462,182.0856,182.2022,34164.0
2023-06-30 10:30:00,187.54,188.26,187.15,188.19,33051.0,182.2022,182.9017,181.8233,182.8337,33051.0
2023-06-30 11:00:00,188.2,188.25,187.83,187.94,31865.0,182.8434,182.892,182.4839,182.5908,31865.0
2023-06-30 11:30:00,187.92,187.97,187.6,187.78,25449.0,182.5714,182.6199,182.2605,182.4354,25449.0
2023-06-30 12:00:00,187.81,188.14,187.72,188.03,38393.0,182.4645,182.7851,182.3771,182.6782,38393.0
2023-06-30 12:30:00,188.03,188.42,188.03,188.29,14431.0,182.6782,183.0571,182.6782,182.9308,14431.0
2023-06-30 13:00:00,188.27,188.45,188.21,188.45,19423.0,182.9114,183.0863,182.8531,183.0863,19423.0
2023-06-30 13:30:00,188.46,188.61,188.41,188.61,15923.0,183.096,183.2417,183.0474,183.2417,15923.0
2023-06-30 14:00:00,188.62,188.71,188.43,188.57,17087.0,183.2514,183.3389,183.0668,183.2029,17087.0
2023-06-30 14:30:00,188.58,188.91,188.45,188.89,28594.0,183.2126,183.5332,183.0863,183.5138,28594.0
2023-06-30 15:00:00,188.91,189.02,188.65,188.71,32573.0,183.5332,183.6401,183.2806,183.3389,32573.0
2023-06-30 15:30:00,188.71,188.81,188.02,188.07,170336.0,183.3389,183.436,182.6685,182.7171,170336.0
2023-07-03 09:30:00,186.74,186.74,184.05,185.57,63627.0,181.425,181.425,178.8115,180.2883,63627.0
2023-07-03 10:00:00,185.43,185.7,184.49,185.69,59937.0,180.1522,180.4146,179.239,180.4048,59937.0
2023-07-03 10:30:00,185.71,186.04,185.17,186.02,39880.0,180.4243,180.7449,179.8996,180.7254,39880.0
2023-07-03 11:00:00,185.97,186.25,185.83,186.09,31264.0,180.6769,180.9489,180.5409,180.7935,31264.0
2023-07-03 11:30:00,186.06,186.06,185.56,185.71,20598.0,180.7643,180.7643,180.2785,180.4243,20598.0
2023-07-03 12:00:00,185.67,186.13,185.59,186.0,19516.0,180.3854,180.8323,180.3077,180.706,19516.0
2023-07-03 12:30:00,186.06,186.18,185.43,185.5,62365.0,180.7643,180.8809,180.1522,180.2202,62365.0
2023-07-05 09:30:00,184.68,185.63,184.14,185.48,96282.0,179.4236,180.3465,178.899,180.2008,96282.0
2023-07-05 10:00:00,185.64,185.89,185.13,185.56,58249.0,180.3563,180.5991,179.8608,180.2785,58249.0
2023-07-05 10:30:00,185.6,185.84,185.51,185.66,39520.0,180.3174,180.5506,180.23,180.3757,39520.0
2023-07-05 11:00:00,185.69,185.84,185.28,185.81,38854.0,180.4048,180.5506,180.0065,180.5214,38854.0
2023-07-05 11:30:00,185.83,185.83,185.24,185.33,26946.0,180.5409,180.5409,179.9676,180.0551,26946.0
2023-07-05 12:00:00,185.35,185.48,185.24,185.37,32166.0,180.0745,180.2008,179.9676,180.0939,32166.0
2023-07-05 12:30:00,185.39,185.53,185.21,185.53,33566.0,180.1134,180.2494,179.9385,180.2494,33566.0
2023-07-05 13:00:00,185.53,185.65,185.4,185.6,23788.0,180.2494,180.366,180.1231,180.3174,23788.0
2023-07-05 13:30:00,185.62,185.85,185.59,185.85,22086.0,180.3368,180.5603,180.3077,180.5603,22086.0
2023-07-05 14:00:00,185.83,185.93,185.49,185.61,34533.0,180.5409,180.638,180.2105,180.3271,34533.0
2023-07-05 14:30:00,185.62,186.02,185.57,186.02,32393.0,180.3368,180.7254,180.2883,180.7254,32393.0
2023-07-05 15:00:00,186.02,186.24,185.98,186.21,38125.0,180.7254,180.9392,180.6866,180.91,38125.0
2023-07-05 15:30:00,186.22,186.36,186.0,186.0,120031.0,180.9198,181.0558,180.706,180.706,120031.0
2023-07-06 09:30:00,185.66,186.22,185.09,186.0,55055.0,180.3757,180.9198,179.8219,180.706,55055.0
2023-07-06 10:00:00,185.83,186.27,185.56,185.68,32400.0,180.5409,180.9683,180.2785,180.3951,32400.0
2023-07-06 10:30:00,185.67,185.69,184.84,185.28,34186.0,180.3854,180.4048,179.579,180.0065,34186.0
2023-07-06 11:00:00,185.31,185.82,185.13,185.51,44006.0,180.0357,180.5311,179.8608,180.23,44006.0
2023-07-06 11:30:00,185.51,185.77,185.32,185.74,31694.0,180.23,180.4826,180.0454,180.4534,31694.0
2023-07-06 12:00:00,185.73,186.02,185.7,185.75,18609.0,180.4437,180.7254,180.4146,180.4631,18609.0
2023-07-06 12:30:00,185.75,185.89,185.61,185.86,22701.0,180.4631,180.5991,180.3271,180.57,22701.0
2023-07-06 13:00:00,185.87,186.25,185.87,186.15,27897.0,180.5797,180.9489,180.5797,180.8517,27897.0
2023-07-06 13:30:00,186.14,186.28,186.07,186.25,16354.0,180.842,180.978,180.774,180.9489,16354.0
2023-07-06 14:00:00,186.25,186.3,186.06,186.06,21664.0,180.9489,180.9975,180.7643,180.7643,21664.0
2023-07-06 14:30:00,186.06,186.23,186.0,186.17,46637.0,180.7643,180.9295,180.706,180.8712,46637.0
2023-07-06 15:00:00,186.21,186.22,185.9,186.02,100506.0,180.91,180.9198,180.6089,180.7254,100506.0
2023-07-06 15:30:00,186.02,186.22,185.65,185.68,210064.0,180.7254,180.9198,180.366,180.3951,210064.0
2023-07-07 09:30:00,184.53,185.07,184.0,184.57,94037.0,179.2779,179.8025,178.7629,179.3167,94037.0
2023-07-07 10:00:00,184.64,185.08,184.58,185.08,30435.0,179.3847,179.8122,179.3264,179.8122,30435.0
2023-07-07 10:30:00,185.02,185.02,184.55,184.6,21238.0,179.7539,179.7539,179.2973,179.3459,21238.0
2023-07-07 11:00:00,184.56,184.58,183.9,183.92,29543.0,179.307,179.3264,178.6658,178.6852,29543.0
2023-07-07 11:30:00,183.89,184.24,183.88,184.24,26905.0,178.6561,178.9961,178.6464,178.9961,26905.0
2023-07-07 12:00:00,184.23,184.93,184.19,184.92,17745.0,178.9864,179.6665,178.9475,179.6568,17745.0
2023-07-07 12:30:00,185.0,185.33,184.93,185.19,26487.0,179.7345,180.0551,179.6665,179.9191,26487.0
2023-07-07 13:00:00,185.21,185.59,185.2,185.38,19643.0,179.9385,180.3077,179.9288,180.1037,19643.0
2023-07-07 13:30:00,185.38,185.4,184.99,185.06,16667.0,180.1037,180.1231,179.7248,179.7928,16667.0
2023-07-07 14:00:00,185.08,185.19,185.0,185.19,18498.0,179.8122,179.9191,179.7345,179.9191,18498.0
2023-07-07 14:30:00,185.17,185.22,184.84,185.06,19667.0,179.8996,179.9482,179.579,179.7928,19667.0
2023-07-07 15:00:00,185.05,185.05,184.46,184.64,33814.0,179.7831,179.7831,179.2098,179.3847,33814.0
2023-07-07 15:30:00,184.63,184.77,183.81,183.99,179620.0,179.375,179.511,178.5783,178.7532,179620.0
2023-07-10 09:30:00,184.53,186.8,184.17,186.7,71131.0,179.2779,181.4832,178.9281,181.3861,71131.0
2023-07-10 10:00:00,186.71,187.0,185.65,185.9,68451.0,181.3958,181.6776,180.366,180.6089,68451.0
2023-07-10 10:30:00,185.85,185.85,185.05,185.3,31514.0,180.5603,180.5603,179.7831,180.0259,31514.0
2023-07-10 11:00:00,185.31,185.37,184.83,185.05,22941.0,180.0357,180.0939,179.5693,179.7831,22941.0
2023-07-10 11:30:00,185.09,185.39,185.0,185.38,13687.0,179.8219,180.1134,179.7345,180.1037,13687.0
2023-07-10 12:00:00,185.29,185.73,185.18,185.62,17896.0,180.0162,180.4437,179.9094,180.3368,17896.0
2023-07-10 12:30:00,185.64,185.72,185.44,185.53,13587.0,180.3563,180.434,180.162,180.2494,13587.0
2023-07-10 13:00:00,185.51,185.61,185.45,185.53,16547.0,180.23,180.3271,180.1717,180.2494,16547.0
2023-07-10 13:30:00,185.53,185.64,185.26,185.3,16236.0,180.2494,180.3563,179.9871,180.0259,16236.0
2023-07-10 14:00:00,185.29,185.44,184.77,184.89,50830.0,180.0162,180.162,179.511,179.6276,50830.0
2023-07-10 14:30:00,184.86,184.93,184.56,184.81,26603.0,179.5985,179.6665,179.307,179.5499,26603.0
2023-07-10 15:00:00,184.81,184.83,184.48,184.72,30864.0,179.5499,179.5693,179.2293,179.4624,30864.0
2023-07-10 15:30:00,184.7,184.91,184.47,184.91,133663.0,179.443,179.647,179.2196,179.647,133663.0
2023-07-11 09:30:00,186.45,186.45,185.28,186.02,71358.0,181.1432,181.1432,180.0065,180.7254,71358.0
2023-07-11 10:00:00,186.02,186.15,185.64,185.68,34508.0,180.7254,180.8517,180.3563,180.3951,34508.0
2023-07-11 10:30:00,185.6,185.79,185.54,185.77,19251.0,180.3174,180.502,180.2591,180.4826,19251.0
2023-07-11 11:00:00,185.83,186.07,185.8,185.92,29454.0,180.5409,180.774,180.5117,180.6283,29454.0
2023-07-11 11:30:00,185.89,186.24,185.75,186.17,32098.0,180.5991,180.9392,180.4631,180.8712,32098.0
2023-07-11 12:00:00,186.19,186.21,185.78,185.85,46970.0,180.8906,180.91,180.4923,180.5603,46970.0
2023-07-11 12:30:00,185.92,186.47,185.92,186.44,18142.0,180.6283,181.1626,180.6283,181.1335,18142.0
2023-07-11 13:00:00,186.46,186.64,186.22,186.24,25707.0,181.1529,181.3278,180.9198,180.9392,25707.0
2023-07-11 13:30:00,186.28,186.34,186.07,186.27,24644.0,180.978,181.0363,180.774,180.9683,24644.0
2023-07-11 14:00:00,186.25,186.41,186.09,186.24,16032.0,180.9489,181.1043,180.7935,180.9392,16032.0
2023-07-11 14:30:00,186.26,186.64,186.14,186.64,21367.0,180.9586,181.3278,180.842,181.3278,21367.0
2023-07-11 15:00:00,186.62,186.67,186.46,186.6,32907.0,181.3084,181.3569,181.1529,181.2889,32907.0
2023-07-11 15:30:00,186.59,187.35,186.5,186.9,149586.0,181.2792,182.0176,181.1918,181.5804,149586.0
2023-07-12 09:30:00,187.81,188.43,186.27,187.49,76991.0,182.4645,183.0668,180.9683,182.1536,76991.0
2023-07-12 10:00:00,187.42,187.82,187.25,187.81,41878.0,182.0856,182.4742,181.9204,182.4645,41878.0
2023-07-12 10:30:00,187.81,188.25,187.64,188.21,50269.0,182.4645,182.892,182.2993,182.8531,50269.0
2023-07-12 11:00:00,188.24,188.29,187.75,187.99,21202.0,182.8823,182.9308,182.4062,182.6394,21202.0
2023-07-12 11:30:00,187.95,187.95,187.41,187.45,32754.0,182.6005,182.6005,182.0759,182.1147,32754.0
2023-07-12 12:00:00,187.44,187.65,187.03,187.05,33418.0,182.105,182.3091,181.7067,181.7261,33418.0
2023-07-12 12:30:00,187.05,187.58,186.94,187.53,21814.0,181.7261,182.241,181.6193,182.1925,21814.0
2023-07-12 13:00:00,187.54,187.65,187.41,187.44,28028.0,182.2022,182.3091,182.0759,182.105,28028.0
2023-07-12 13:30:00,187.46,187.51,187.03,187.1,23750.0,182.1245,182.173,181.7067,181.7747,23750.0
2023-07-12 14:00:00,187.15,187.26,186.97,187.24,30450.0,181.8233,181.9302,181.6484,181.9107,30450.0
2023-07-12 14:30:00,187.22,187.31,187.04,187.1,29747.0,181.8913,181.9787,181.7164,181.7747,29747.0
2023-07-12 15:00:00,187.09,187.13,186.46,186.67,52321.0,181.765,181.8039,181.1529,181.3569,52321.0
2023-07-12 15:30:00,186.67,186.97,186.47,186.67,157431.0,181.3569,181.6484,181.1626,181.3569,157431.0
2023-07-13 09:30:00,186.37,186.85,185.15,186.16,39116.0,181.0655,181.5318,179.8802,180.8615,39116.0
2023-07-13 10:00:00,186.14,186.36,186.0,186.3,24223.0,180.842,181.0558,180.706,180.9975,24223.0
2023-07-13 10:30:00,186.37,186.49,186.24,186.36,25120.0,181.0655,181.1821,180.9392,181.0558,25120.0
2023-07-13 11:00:00,186.37,186.75,186.36,186.58,15438.0,181.0655,181.4347,181.0558,181.2695,15438.0
2023-07-13 11:30:00,186.61,186.65,186.19,186.39,28138.0,181.2987,181.3375,180.8906,181.0849,28138.0
2023-07-13 12:00:00,186.4,186.66,186.39,186.47,20923.0,181.0946,181.3472,181.0849,181.1626,20923.0
2023-07-13 12:30:00,186.44,186.72,186.39,186.56,40006.0,181.1335,181.4055,181.0849,181.2501,40006.0
2023-07-13 13:00:00,186.55,186.78,186.43,186.74,22295.0,181.2404,181.4638,181.1238,181.425,22295.0
2023-07-13 13:30:00,186.8,186.88,186.58,186.64,15286.0,181.4832,181.561,181.2695,181.3278,15286.0
2023-07-13 14:00:00,186.64,186.79,186.53,186.55,14843.0,181.3278,181.4735,181.2209,181.2404,14843.0
2023-07-13 14:30:00,186.57,186.78,186.52,186.65,20726.0,181.2598,181.4638,181.2112,181.3375,20726.0
2023-07-13 15:00:00,186.71,186.8,186.62,186.71,23044.0,181.3958,181.4832,181.3084,181.3958,23044.0
2023-07-13 15:30:00,186.71,187.08,186.5,186.52,103758.0,181.3958,181.7553,181.1918,181.2112,103758.0
2023-07-14 09:30:00,187.02,187.02,185.55,186.59,105072.0,181.697,181.697,180.2688,181.2792,105072.0
2023-07-14 10:00:00,186.67,187.08,186.4,186.83,28660.0,181.3569,181.7553,181.0946,181.5124,28660.0
2023-07-14 10:30:00,186.86,187.41,186.65,187.2,25137.0,181.5415,182.0759,181.3375,181.8719,25137.0
2023-07-14 11:00:00,187.18,187.36,187.01,187.32,13931.0,181.8524,182.0273,181.6873,181.9884,13931.0
2023-07-14 11:30:00,187.29,187.33,186.74,186.75,9213.0,181.9593,181.9982,181.425,181.4347,9213.0
2023-07-14 12:00:00,186.81,186.94,186.71,186.78,17419.0,181.493,181.6193,181.3958,181.4638,17419.0
2023-07-14 12:30:00,186.78,186.96,186.7,186.83,17000.0,181.4638,181.6387,181.3861,181.5124,17000.0
2023-07-14 13:00:00,186.88,187.16,186.83,187.06,18947.0,181.561,181.833,181.5124,181.7358,18947.0
2023-07-14 13:30:00,187.13,187.2,186.94,187.07,12657.0,181.8039,181.8719,181.6193,181.7456,12657.0
2023-07-14 14:00:00,187.14,187.26,187.06,187.18,13543.0,181.8136,181.9302,181.7358,181.8524,13543.0
2023-07-14 14:30:00,187.22,187.23,187.07,187.13,15889.0,181.8913,181.901,181.7456,181.8039,15889.0
2023-07-14 15:00:00,187.14,187.14,186.89,187.12,23423.0,181.8136,181.8136,181.5707,181.7941,23423.0
2023-07-14 15:30:00,187.14,187.14,186.52,186.73,105185.0,181.8136,181.8136,181.2112,181.4152,105185.0
2023-07-17 09:30:00,186.81,188.24,186.68,188.02,59479.0,181.493,182.8823,181.3667,182.6685,59479.0
2023-07-17 10:00:00,188.1,188.64,188.02,188.48,40801.0,182.7462,183.2709,182.6685,183.1154,40801.0
2023-07-17 10:30:00,188.41,188.75,188.26,188.7,28948.0,183.0474,183.3777,182.9017,183.3292,28948.0
2023-07-17 11:00:00,188.74,189.09,188.61,189.02,23653.0,183.368,183.7081,183.2417,183.6401,23653.0
2023-07-17 11:30:00,188.95,189.09,188.82,189.09,21097.0,183.572,183.7081,183.4457,183.7081,21097.0
2023-07-17 12:00:00,189.16,189.2,188.93,189.08,23466.0,183.7761,183.8149,183.5526,183.6983,23466.0
2023-07-17 12:30:00,189.08,189.24,188.98,189.22,24850.0,183.6983,183.8538,183.6012,183.8344,24850.0
2023-07-17 13:00:00,189.19,189.19,188.65,188.81,17232.0,183.8052,183.8052,183.2806,183.436,17232.0
2023-07-17 13:30:00,188.8,188.92,188.65,188.8,15816.0,183.4263,183.5429,183.2806,183.4263,15816.0
2023-07-17 14:00:00,188.81,188.81,188.49,188.51,20129.0,183.436,183.436,183.1251,183.1446,20129.0
2023-07-17 14:30:00,188.56,188.61,188.38,188.47,19180.0,183.1931,183.2417,183.0183,183.1057,19180.0
2023-07-17 15:00:00,188.49,188.79,188.49,188.64,34781.0,183.1251,183.4166,183.1251,183.2709,34781.0
2023-07-17 15:30:00,188.63,188.86,188.34,188.38,100181.0,183.2612,183.4846,182.9794,183.0183,100181.0
2023-07-18 09:30:00,187.72,188.13,187.14,187.67,49188.0,182.3771,182.7754,181.8136,182.3285,49188.0
2023-07-18 10:00:00,187.7,188.58,187.38,188.58,33905.0,182.3576,183.2126,182.0467,183.2126,33905.0
2023-07-18 10:30:00,188.66,188.85,188.43,188.73,29545.0,183.2903,183.4749,183.0668,183.3583,29545.0
2023-07-18 11:00:00,188.74,189.09,188.73,188.88,27845.0,183.368,183.7081,183.3583,183.504,27845.0
2023-07-18 11:30:00,188.9,188.94,188.44,188.89,38284.0,183.5235,183.5623,183.0766,183.5138,38284.0
2023-07-18 12:00:00,188.9,188.96,188.11,188.22,30632.0,183.5235,183.5818,182.756,182.8628,30632.0
2023-07-18 12:30:00,188.2,188.2,187.7,187.7,19864.0,182.8434,182.8434,182.3576,182.3576,19864.0
2023-07-18 13:00:00,187.68,187.9,187.48,187.6,20128.0,182.3382,182.5519,182.1439,182.2605,20128.0
2023-07-18 13:30:00,187.65,187.73,187.52,187.65,13711.0,182.3091,182.3868,182.1828,182.3091,13711.0
2023-07-18 14:00:00,187.65,187.82,187.57,187.72,20372.0,182.3091,182.4742,182.2313,182.3771,20372.0
2023-07-18 14:30:00,187.73,187.79,187.39,187.59,23271.0,182.3868,182.4451,182.0565,182.2508,23271.0
2023-07-18 15:00:00,187.59,187.9,187.5,187.81,34369.0,182.2508,182.5519,182.1633,182.4645,34369.0
2023-07-18 15:30:00,187.8,188.31,187.71,188.21,183772.0,182.4548,182.9503,182.3673,182.8531,183772.0
2023-07-19 09:30:00,187.57,188.75,187.41,188.07,34808.0,182.2313,183.3777,182.0759,182.7171,34808.0
2023-07-19 10:00:00,188.02,188.51,188.0,188.14,17601.0,182.6685,183.1446,182.6491,182.7851,17601.0
2023-07-19 10:30:00,188.18,188.33,187.37,187.61,21168.0,182.824,182.9697,182.037,182.2702,21168.0
2023-07-19 11:00:00,187.7,187.71,187.19,187.35,20426.0,182.3576,182.3673,181.8621,182.0176,20426.0
2023-07-19 11:30:00,187.39,187.74,187.35,187.68,23922.0,182.0565,182.3965,182.0176,182.3382,23922.0
2023-07-19 12:00:00,187.63,187.86,187.35,187.64,33301.0,182.2896,182.5131,182.0176,182.2993,33301.0
2023-07-19 12:30:00,187.61,187.68,187.43,187.6,16666.0,182.2702,182.3382,182.0953,182.2605,16666.0
2023-07-19 13:00:00,187.57,187.83,187.49,187.67,15857.0,182.2313,182.4839,182.1536,182.3285,15857.0
2023-07-19 13:30:00,187.67,187.78,187.59,187.62,16491.0,182.3285,182.4354,182.2508,182.2799,16491.0
2023-07-19 14:00:00,187.62,187.63,187.27,187.57,76284.0,182.2799,182.2896,181.9399,182.2313,76284.0
2023-07-19 14:30:00,187.61,187.96,187.61,187.81,42465.0,182.2702,182.6102,182.2702,182.4645,42465.0
2023-07-19 15:00:00,187.8,187.88,187.66,187.68,33544.0,182.4548,182.5325,182.3188,182.3382,33544.0
2023-07-19 15:30:00,187.67,187.68,187.06,187.36,179586.0,182.3285,182.3382,181.7358,182.0273,179586.0
2023-07-20 09:30:00,186.31,189.49,186.31,189.35,108640.0,181.0072,184.0967,181.0072,183.9607,108640.0
2023-07-20 10:00:00,189.25,190.92,189.25,189.99,109111.0,183.8635,185.486,183.8635,184.5824,109111.0
2023-07-20 10:30:00,189.93,190.28,189.14,189.21,86041.0,184.5242,184.8642,183.7566,183.8246,86041.0
2023-07-20 11:00:00,189.32,189.76,188.81,188.97,163114.0,183.9315,184.359,183.436,183.5915,163114.0
2023-07-20 11:30:00,188.9,190.17,188.89,189.23,84271.0,183.5235,184.7573,183.5138,183.8441,84271.0
2023-07-20 12:00:00,189.21,189.21,188.52,188.52,65305.0,183.8246,183.8246,183.1543,183.1543,65305.0
2023-07-20 12:30:00,188.52,188.61,188.08,188.24,52889.0,183.1543,183.2417,182.7268,182.8823,52889.0
2023-07-20 13:00:00,188.25,188.78,188.21,188.71,73091.0,182.892,183.4069,182.8531,183.3389,73091.0
2023-07-20 13:30:00,188.75,189.13,188.63,188.82,61765.0,183.3777,183.7469,183.2612,183.4457,61765.0
2023-07-20 14:00:00,188.84,189.13,188.74,188.86,71529.0,183.4652,183.7469,183.368,183.4846,71529.0
2023-07-20 14:30:00,188.91,189.16,188.72,189.05,66152.0,183.5332,183.7761,183.3486,183.6692,66152.0
2023-07-20 15:00:00,189.05,189.24,188.74,189.1,84766.0,183.6692,183.8538,183.368,183.7178,84766.0
2023-07-20 15:30:00,189.11,189.26,188.76,189.25,452004.0,183.7275,183.8732,183.3875,183.8635,452004.0
2023-07-21 09:30:00,190.94,193.84,190.32,193.61,297258.0,185.5054,188.3229,184.9031,188.0994,297258.0
2023-07-21 10:00:00,193.65,194.16,192.54,193.17,64735.0,188.1383,188.6338,187.0599,187.6719,64735.0
2023-07-21 10:30:00,193.18,193.39,192.93,193.13,63654.0,187.6817,187.8857,187.4388,187.6331,63654.0
2023-07-21 11:00:00,193.23,193.58,192.95,193.06,91650.0,187.7302,188.0703,187.4582,187.5651,91650.0
2023-07-21 11:30:00,193.05,193.29,192.76,193.02,36427.0,187.5554,187.7885,187.2736,187.5262,36427.0
2023-07-21 12:00:00,192.99,193.3,192.85,193.05,81390.0,187.4971,187.7982,187.361,187.5554,81390.0
2023-07-21 12:30:00,193.04,193.04,192.3,192.34,29409.0,187.5456,187.5456,186.8267,186.8656,29409.0
2023-07-21 13:00:00,192.4,192.54,192.31,192.54,22289.0,186.9239,187.0599,186.8364,187.0599,22289.0
2023-07-21 13:30:00,192.54,192.79,192.46,192.62,31278.0,187.0599,187.3028,186.9821,187.1376,31278.0
2023-07-21 14:00:00,192.61,192.69,192.26,192.26,28971.0,187.1279,187.2056,186.7878,186.7878,28971.0
2023-07-21 14:30:00,192.32,192.58,192.2,192.36,35762.0,186.8461,187.0987,186.7295,186.885,35762.0
2023-07-21 15:00:00,192.34,192.39,192.11,192.24,46010.0,186.8656,186.9141,186.6421,186.7684,46010.0
2023-07-21 15:30:00,192.25,192.41,191.39,191.43,233361.0,186.7781,186.9336,185.9426,185.9815,233361.0
2023-07-24 09:30:00,191.76,191.98,191.16,191.48,47556.0,186.3021,186.5158,185.7191,186.03,47556.0
2023-07-24 10:00:00,191.63,191.98,191.41,191.89,53827.0,186.1758,186.5158,185.962,186.4284,53827.0
2023-07-24 10:30:00,191.98,192.33,191.63,192.26,32228.0,186.5158,186.8558,186.1758,186.7878,32228.0
2023-07-24 11:00:00,192.25,192.28,191.67,191.79,26085.0,186.7781,186.8073,186.2146,186.3312,26085.0
2023-07-24 11:30:00,191.79,192.34,191.49,192.34,25684.0,186.3312,186.8656,186.0398,186.8656,25684.0
2023-07-24 12:00:00,192.34,192.68,192.15,192.68,27023.0,186.8656,187.1959,186.681,187.1959,27023.0
2023-07-24 12:30:00,192.69,192.69,192.42,192.42,19426.0,187.2056,187.2056,186.9433,186.9433,19426.0
2023-07-24 13:00:00,192.48,192.51,192.28,192.43,18278.0,187.0016,187.0307,186.8073,186.953,18278.0
2023-07-24 13:30:00,192.46,192.54,192.15,192.38,25451.0,186.9821,187.0599,186.681,186.9044,25451.0
2023-07-24 14:00:00,192.37,192.57,192.31,192.43,27802.0,186.8947,187.089,186.8364,186.953,27802.0
2023-07-24 14:30:00,192.43,192.44,192.14,192.27,27423.0,186.953,186.9627,186.6713,186.7976,27423.0
2023-07-24 15:00:00,192.28,192.48,192.26,192.34,30282.0,186.8073,187.0016,186.7878,186.8656,30282.0
2023-07-24 15:30:00,192.36,192.68,192.29,192.48,113894.0,186.885,187.1959,186.817,187.0016,113894.0
2023-07-25 09:30:00,192.73,193.19,192.0,192.64,51873.0,187.2445,187.6914,186.5352,187.157,51873.0
2023-07-25 10:00:00,192.4,192.99,192.33,192.52,37237.0,186.9239,187.4971,186.8558,187.0404,37237.0
2023-07-25 10:30:00,192.52,192.57,192.16,192.49,32334.0,187.0404,187.089,186.6907,187.0113,32334.0
2023-07-25 11:00:00,192.51,192.51,192.16,192.42,17295.0,187.0307,187.0307,186.6907,186.9433,17295.0
2023-07-25 11:30:00,192.42,192.69,192.4,192.61,20652.0,186.9433,187.2056,186.9239,187.1279,20652.0
2023-07-25 12:00:00,192.63,192.63,192.41,192.52,19035.0,187.1473,187.1473,186.9336,187.0404,19035.0
2023-07-25 12:30:00,192.55,192.67,192.36,192.52,14069.0,187.0696,187.1862,186.885,187.0404,14069.0
2023-07-25 13:00:00,192.54,192.71,192.42,192.56,20485.0,187.0599,187.225,186.9433,187.0793,20485.0
2023-07-25 13:30:00,192.56,192.9,192.47,192.88,24876.0,187.0793,187.4096,186.9919,187.3902,24876.0
2023-07-25 14:00:00,192.87,193.31,192.83,193.27,18338.0,187.3805,187.808,187.3416,187.7691,18338.0
2023-07-25 14:30:00,193.29,193.35,192.9,192.91,20653.0,187.7885,187.8468,187.4096,187.4193,20653.0
2023-07-25 15:00:00,192.87,193.03,192.8,192.81,30090.0,187.3805,187.5359,187.3125,187.3222,30090.0
2023-07-25 15:30:00,192.81,193.49,192.81,193.41,209957.0,187.3222,187.9828,187.3222,187.9051,209957.0
2023-07-26 09:30:00,192.84,193.15,191.76,191.77,40780.0,188.0441,188.3464,186.991,187.0008,40780.0
2023-07-26 10:00:00,191.81,192.54,191.46,192.52,44294.0,187.0398,187.7516,186.6985,187.7321,44294.0
2023-07-26 10:30:00,192.61,192.91,192.13,192.91,58288.0,187.8199,188.1124,187.3518,188.1124,58288.0
2023-07-26 11:00:00,192.98,193.03,192.25,192.25,30163.0,188.1807,188.2294,187.4688,187.4688,30163.0
2023-07-26 11:30:00,192.3,192.32,192.02,192.09,34529.0,187.5176,187.5371,187.2445,187.3128,34529.0
2023-07-26 12:00:00,192.09,192.37,192.01,192.11,34294.0,187.3128,187.5858,187.2348,187.3323,34294.0
2023-07-26 12:30:00,192.11,192.17,191.89,192.04,30460.0,187.3323,187.3908,187.1178,187.264,30460.0
2023-07-26 13:00:00,192.01,192.28,191.9,191.9,38714.0,187.2348,187.4981,187.1275,187.1275,38714.0
2023-07-26 13:30:00,191.9,192.06,191.74,192.03,42728.0,187.1275,187.2835,186.9715,187.2543,42728.0
2023-07-26 14:00:00,191.99,192.05,191.75,191.8,44018.0,187.2153,187.2738,186.9812,187.03,44018.0
2023-07-26 14:30:00,191.8,192.35,191.75,191.95,176220.0,187.03,187.5663,186.9812,187.1763,176220.0
2023-07-26 15:00:00,192.02,192.06,191.05,191.31,66173.0,187.2445,187.2835,186.2987,186.5522,66173.0
2023-07-26 15:30:00,191.31,192.04,191.08,192.04,273275.0,186.5522,187.264,186.3279,187.264,273275.0
2023-07-27 09:30:00,192.06,192.83,191.01,191.53,64592.0,187.2835,188.0344,186.2597,186.7667,64592.0
2023-07-27 10:00:00,191.39,191.39,190.75,190.87,46494.0,186.6302,186.6302,186.0061,186.1231,46494.0
2023-07-27 10:30:00,190.84,191.01,190.1,190.1,94466.0,186.0939,186.2597,185.3723,185.3723,94466.0
2023-07-27 11:00:00,190.09,190.24,189.31,190.03,118996.0,185.3625,185.5088,184.6019,185.304,118996.0
2023-07-27 11:30:00,190.03,190.62,189.74,190.62,33102.0,185.304,185.8794,185.0212,185.8794,33102.0
2023-07-27 12:00:00,190.7,190.96,190.61,190.83,17788.0,185.9574,186.2109,185.8696,186.0841,17788.0
2023-07-27 12:30:00,190.88,190.9,190.34,190.4,30168.0,186.1329,186.1524,185.6063,185.6648,30168.0
2023-07-27 13:00:00,190.45,190.56,189.83,190.06,44692.0,185.7136,185.8208,185.109,185.3333,44692.0
2023-07-27 13:30:00,190.06,190.57,189.99,190.5,38851.0,185.3333,185.8306,185.265,185.7623,38851.0
2023-07-27 14:00:00,190.52,190.58,189.62,189.73,43366.0,185.7818,185.8403,184.9042,185.0115,43366.0
2023-07-27 14:30:00,189.7,189.94,189.42,189.77,54527.0,184.9822,185.2163,184.7092,185.0505,54527.0
2023-07-27 15:00:00,189.78,190.14,189.61,189.65,53054.0,185.0602,185.4113,184.8945,184.9335,53054.0
2023-07-27 15:30:00,189.67,189.76,189.17,189.51,214441.0,184.953,185.0407,184.4654,184.797,214441.0
2023-07-28 09:30:00,190.66,191.14,189.38,189.45,71491.0,185.9184,186.3864,184.6702,184.7384,71491.0
2023-07-28 10:00:00,189.36,189.94,188.71,189.88,63296.0,184.6507,185.2163,184.0169,185.1578,63296.0
2023-07-28 10:30:00,189.88,190.34,189.64,190.17,49489.0,185.1578,185.6063,184.9237,185.4405,49489.0
2023-07-28 11:00:00,190.15,190.18,189.14,189.16,42474.0,185.421,185.4503,184.4362,184.4557,42474.0
2023-07-28 11:30:00,189.29,189.33,188.83,189.06,28652.0,184.5824,184.6214,184.1339,184.3581,28652.0
2023-07-28 12:00:00,189.06,189.06,188.42,188.77,21771.0,184.3581,184.3581,183.7341,184.0754,21771.0
2023-07-28 12:30:00,188.77,188.99,188.57,188.73,24942.0,184.0754,184.2899,183.8803,184.0364,24942.0
2023-07-28 13:00:00,188.71,188.71,188.11,188.13,19833.0,184.0169,184.0169,183.4318,183.4513,19833.0
2023-07-28 13:30:00,188.11,188.18,187.68,188.13,32184.0,183.4318,183.5,183.0125,183.4513,32184.0
2023-07-28 14:00:00,188.09,188.25,187.96,188.22,41198.0,183.4123,183.5683,183.2855,183.539,41198.0
2023-07-28 14:30:00,188.2,188.35,187.98,188.25,28385.0,183.5195,183.6658,183.305,183.5683,28385.0
2023-07-28 15:00:00,188.28,188.57,188.2,188.36,57831.0,183.5975,183.8803,183.5195,183.6756,57831.0
2023-07-28 15:30:00,188.36,189.02,188.25,188.86,250407.0,183.6756,184.3191,183.5683,184.1631,250407.0
2023-07-31 09:30:00,188.61,189.03,187.84,188.28,48838.0,183.9193,184.3289,183.1685,183.5975,48838.0
2023-07-31 10:00:00,188.41,188.8,188.17,188.62,149548.0,183.7243,184.1046,183.4903,183.9291,149548.0
2023-07-31 10:30:00,188.69,188.84,188.44,188.57,41275.0,183.9973,184.1436,183.7536,183.8803,41275.0
2023-07-31 11:00:00,188.51,188.53,187.95,188.01,48131.0,183.8218,183.8413,183.2758,183.3343,48131.0
2023-07-31 11:30:00,188.03,188.03,187.36,187.44,36438.0,183.3538,183.3538,182.7004,182.7784,36438.0
2023-07-31 12:00:00,187.45,187.6,187.36,187.58,32835.0,182.7882,182.9345,182.7004,182.915,32835.0
2023-07-31 12:30:00,187.56,187.61,187.31,187.46,18210.0,182.8955,182.9442,182.6517,182.7979,18210.0
2023-07-31 13:00:00,187.46,187.84,187.46,187.62,24615.0,182.7979,183.1685,182.7979,182.954,24615.0
2023-07-31 13:30:00,187.65,187.8,187.5,187.5,18226.0,182.9832,183.1295,182.8369,182.8369,18226.0
2023-07-31 14:00:00,187.53,187.78,187.44,187.75,36468.0,182.8662,183.11,182.7784,183.0807,36468.0
2023-07-31 14:30:00,187.73,187.85,187.62,187.69,18154.0,183.0612,183.1782,182.954,183.0222,18154.0
2023-07-31 15:00:00,187.71,187.84,187.64,187.76,30151.0,183.0417,183.1685,182.9735,183.0905,30151.0
2023-07-31 15:30:00,187.8,188.48,187.73,188.44,209995.0,183.1295,183.7926,183.0612,183.7536,209995.0
2023-08-01 09:30:00,188.43,190.51,187.98,189.53,58791.0,183.7438,185.7721,183.305,184.8165,58791.0
2023-08-01 10:00:00,189.25,189.25,188.12,188.71,32771.0,184.5434,184.5434,183.4415,184.0169,32771.0
2023-08-01 10:30:00,188.75,188.92,188.39,188.69,21493.0,184.0559,184.2216,183.7048,183.9973,21493.0
2023-08-01 11:00:00,188.62,188.72,188.32,188.64,15540.0,183.9291,184.0266,183.6366,183.9486,15540.0
2023-08-01 11:30:00,188.66,188.75,188.38,188.67,19169.0,183.9681,184.0559,183.6951,183.9778,19169.0
2023-08-01 12:00:00,188.69,188.79,188.36,188.69,17684.0,183.9973,184.0949,183.6756,183.9973,17684.0
2023-08-01 12:30:00,188.68,188.71,188.53,188.62,11323.0,183.9876,184.0169,183.8413,183.9291,11323.0
2023-08-01 13:00:00,188.69,188.81,188.58,188.74,22009.0,183.9973,184.1144,183.8901,184.0461,22009.0
2023-08-01 13:30:00,188.77,189.07,188.74,188.96,23195.0,184.0754,184.3679,184.0461,184.2606,23195.0
2023-08-01 14:00:00,188.96,189.28,188.82,189.25,39923.0,184.2606,184.5727,184.1241,184.5434,39923.0
2023-08-01 14:30:00,189.25,189.67,189.19,189.6,32753.0,184.5434,184.953,184.4849,184.8847,32753.0
2023-08-01 15:00:00,189.59,189.7,189.42,189.56,38724.0,184.875,184.9822,184.7092,184.8457,38724.0
2023-08-01 15:30:00,189.59,189.75,189.35,189.71,127638.0,184.875,185.031,184.6409,184.992,127638.0
2023-08-02 09:30:00,189.2,190.42,188.75,190.38,35544.0,184.4947,185.6843,184.0559,185.6453,35544.0
2023-08-02 10:00:00,190.39,190.5,189.72,189.73,42426.0,185.6551,185.7623,185.0017,185.0115,42426.0
2023-08-02 10:30:00,189.81,189.81,189.25,189.5,37674.0,185.0895,185.0895,184.5434,184.7872,37674.0
2023-08-02 11:00:00,189.61,189.99,189.42,189.66,27293.0,184.8945,185.265,184.7092,184.9432,27293.0
2023-08-02 11:30:00,189.66,190.09,189.56,190.06,26656.0,184.9432,185.3625,184.8457,185.3333,26656.0
2023-08-02 12:00:00,190.05,190.85,190.02,190.52,27473.0,185.3235,186.1036,185.2943,185.7818,27473.0
2023-08-02 12:30:00,190.54,190.54,189.99,190.06,48862.0,185.8013,185.8013,185.265,185.3333,48862.0
2023-08-02 13:00:00,190.06,190.66,190.05,190.66,42805.0,185.3333,185.9184,185.3235,185.9184,42805.0
2023-08-02 13:30:00,190.65,190.82,190.19,190.43,46783.0,185.9086,186.0744,185.46,185.6941,46783.0
2023-08-02 14:00:00,190.44,190.84,190.15,190.6,73525.0,185.7038,186.0939,185.421,185.8598,73525.0
2023-08-02 14:30:00,190.59,190.9,190.55,190.84,30587.0,185.8501,186.1524,185.8111,186.0939,30587.0
2023-08-02 15:00:00,190.84,190.97,190.44,190.6,85711.0,186.0939,186.2206,185.7038,185.8598,85711.0
2023-08-02 15:30:00,190.64,191.15,190.52,190.97,230546.0,185.8989,186.3962,185.7818,186.2206,230546.0
2023-08-03 09:30:00,190.49,191.99,190.06,191.43,54764.0,185.7526,187.2153,185.3333,186.6692,54764.0
2023-08-03 10:00:00,191.64,192.11,191.33,191.49,39075.0,186.874,187.3323,186.5717,186.7277,39075.0
2023-08-03 10:30:00,191.5,191.51,190.77,191.0,23763.0,186.7375,186.7472,186.0256,186.2499,23763.0
2023-08-03 11:00:00,190.92,191.16,190.64,191.11,46484.0,186.1719,186.4059,185.8989,186.3572,46484.0
2023-08-03 11:30:00,191.08,191.23,190.93,191.01,20060.0,186.3279,186.4742,186.1816,186.2597,20060.0
2023-08-03 12:00:00,190.98,191.0,190.31,190.76,17348.0,186.2304,186.2499,185.5771,186.0159,17348.0
2023-08-03 12:30:00,190.81,191.59,190.74,191.38,38320.0,186.0646,186.8252,185.9964,186.6205,38320.0
2023-08-03 13:00:00,191.41,191.41,191.0,191.09,20969.0,186.6497,186.6497,186.2499,186.3377,20969.0
2023-08-03 13:30:00,191.09,191.09,190.54,190.59,18124.0,186.3377,186.3377,185.8013,185.8501,18124.0
2023-08-03 14:00:00,190.61,190.97,190.58,190.84,24364.0,185.8696,186.2206,185.8403,186.0939,24364.0
2023-08-03 14:30:00,190.83,191.36,190.76,191.21,24938.0,186.0841,186.6009,186.0159,186.4547,24938.0
2023-08-03 15:00:00,191.21,191.28,190.94,191.13,32703.0,186.4547,186.5229,186.1914,186.3767,32703.0
2023-08-03 15:30:00,191.07,191.28,190.85,191.01,220117.0,186.3182,186.5229,186.1036,186.2597,220117.0
2023-08-04 09:30:00,191.07,192.0,190.78,191.61,55078.0,186.3182,187.225,186.0354,186.8447,55078.0
2023-08-04 10:00:00,191.7,191.82,190.82,191.53,46399.0,186.9325,187.0495,186.0744,186.7667,46399.0
2023-08-04 10:30:00,191.62,192.24,191.51,192.17,40336.0,186.8545,187.4591,186.7472,187.3908,40336.0
2023-08-04 11:00:00,192.12,192.33,191.9,192.07,34354.0,187.342,187.5468,187.1275,187.2933,34354.0
2023-08-04 11:30:00,192.07,192.22,191.81,192.17,32768.0,187.2933,187.4396,187.0398,187.3908,32768.0
2023-08-04 12:00:00,192.12,192.44,192.05,192.38,40090.0,187.342,187.6541,187.2738,187.5956,40090.0
2023-08-04 12:30:00,192.42,192.82,192.21,192.77,26055.0,187.6346,188.0246,187.4298,187.9759,26055.0
2023-08-04 13:00:00,192.77,192.87,192.42,192.47,28698.0,187.9759,188.0734,187.6346,187.6833,28698.0
2023-08-04 13:30:00,192.49,192.6,191.89,191.89,31982.0,187.7028,187.8101,187.1178,187.1178,31982.0
2023-08-04 14:00:00,191.93,191.95,191.02,191.06,42676.0,187.1568,187.1763,186.2694,186.3084,42676.0
2023-08-04 14:30:00,190.98,191.05,190.43,190.5,32159.0,186.2304,186.2987,185.6941,185.7623,32159.0
2023-08-04 15:00:00,190.45,190.56,190.04,190.24,43174.0,185.7136,185.8208,185.3138,185.5088,43174.0
2023-08-04 15:30:00,190.26,190.31,189.2,189.59,177238.0,185.5283,185.5771,184.4947,184.875,177238.0
2023-08-07 09:30:00,190.65,191.36,190.65,190.78,29231.0,185.9086,186.6009,185.9086,186.0354,29231.0
2023-08-07 10:00:00,190.96,191.03,190.19,191.03,24613.0,186.2109,186.2792,185.46,186.2792,24613.0
2023-08-07 10:30:00,191.09,191.44,190.85,190.99,19019.0,186.3377,186.679,186.1036,186.2401,19019.0
2023-08-07 11:00:00,191.04,191.75,191.04,191.75,50699.0,186.2889,186.9812,186.2889,186.9812,50699.0
2023-08-07 11:30:00,191.81,192.24,191.71,192.01,14196.0,187.0398,187.4591,186.9422,187.2348,14196.0
2023-08-07 12:00:00,192.1,192.2,191.9,191.95,10808.0,187.3225,187.4201,187.1275,187.1763,10808.0
2023-08-07 12:30:00,191.91,191.99,191.72,191.94,12190.0,187.1373,187.2153,186.952,187.1665,12190.0
2023-08-07 13:00:00,191.95,192.07,191.8,191.81,14673.0,187.1763,187.2933,187.03,187.0398,14673.0
2023-08-07 13:30:00,191.86,192.31,191.79,192.26,26989.0,187.0885,187.5273,187.0203,187.4786,26989.0
2023-08-07 14:00:00,192.3,192.44,192.1,192.11,17535.0,187.5176,187.6541,187.3225,187.3323,17535.0
2023-08-07 14:30:00,192.08,192.17,191.82,192.02,18980.0,187.303,187.3908,187.0495,187.2445,18980.0
2023-08-07 15:00:00,192.03,192.14,191.64,191.69,28744.0,187.2543,187.3615,186.874,186.9227,28744.0
2023-08-07 15:30:00,191.69,192.09,191.46,192.06,137265.0,186.9227,187.3128,186.6985,187.2835,137265.0
2023-08-08 09:30:00,191.52,191.84,190.47,190.78,40099.0,186.757,187.069,185.7331,186.0354,40099.0
2023-08-08 10:00:00,190.92,190.92,189.76,189.82,41069.0,186.1719,186.1719,185.0407,185.0992,41069.0
2023-08-08 10:30:00,189.8,190.31,189.51,189.51,22051.0,185.0797,185.5771,184.797,184.797,22051.0
2023-08-08 11:00:00,189.52,189.99,189.37,189.89,16771.0,184.8067,185.265,184.6604,185.1675,16771.0
2023-08-08 11:30:00,189.87,189.92,189.56,189.62,10341.0,185.148,185.1968,184.8457,184.9042,10341.0
2023-08-08 12:00:00,189.58,189.74,189.48,189.71,13004.0,184.8652,185.0212,184.7677,184.992,13004.0
2023-08-08 12:30:00,189.64,189.88,189.45,189.5,13334.0,184.9237,185.1578,184.7384,184.7872,13334.0
2023-08-08 13:00:00,189.53,189.67,189.38,189.56,8880.0,184.8165,184.953,184.6702,184.8457,8880.0
2023-08-08 13:30:00,189.58,189.81,189.58,189.61,14025.0,184.8652,185.0895,184.8652,184.8945,14025.0
2023-08-08 14:00:00,189.57,189.68,189.37,189.43,11584.0,184.8555,184.9627,184.6604,184.7189,11584.0
2023-08-08 14:30:00,189.45,189.77,189.38,189.71,12278.0,184.7384,185.0505,184.6702,184.992,12278.0
2023-08-08 15:00:00,189.71,189.72,189.54,189.54,22140.0,184.992,185.0017,184.8262,184.8262,22140.0
2023-08-08 15:30:00,189.49,189.76,189.31,189.4,59602.0,184.7775,185.0407,184.6019,184.6897,59602.0
2023-08-09 09:30:00,189.0,189.89,188.75,189.82,34100.0,184.2996,185.1675,184.0559,185.0992,34100.0
2023-08-09 10:00:00,189.83,190.36,189.82,190.15,17520.0,185.109,185.6258,185.0992,185.421,17520.0
2023-08-09 10:30:00,190.2,190.54,189.95,190.44,23109.0,185.4698,185.8013,185.226,185.7038,23109.0
2023-08-09 11:00:00,190.41,190.82,190.33,190.44,35189.0,185.6746,186.0744,185.5966,185.7038,35189.0
2023-08-09 11:30:00,190.43,190.63,189.67,189.92,80199.0,185.6941,185.8891,184.953,185.1968,80199.0
2023-08-09 12:00:00,189.92,190.33,189.87,190.31,35428.0,185.1968,185.5966,185.148,185.5771,35428.0
2023-08-09 12:30:00,190.27,190.81,190.27,190.55,30931.0,185.5381,186.0646,185.5381,185.8111,30931.0
2023-08-09 13:00:00,190.56,191.21,190.51,191.17,34726.0,185.8208,186.4547,185.7721,186.4157,34726.0
2023-08-09 13:30:00,191.2,191.65,190.94,190.94,58901.0,186.4449,186.8837,186.1914,186.1914,58901.0
2023-08-09 14:00:00,191.08,191.39,190.93,191.33,27738.0,186.3279,186.6302,186.1816,186.5717,27738.0
2023-08-09 14:30:00,191.37,191.52,191.13,191.37,62144.0,186.6107,186.757,186.3767,186.6107,62144.0
2023-08-09 15:00:00,191.37,191.76,191.2,191.68,108241.0,186.6107,186.991,186.4449,186.913,108241.0
2023-08-09 15:30:00,191.69,191.69,190.44,190.77,224442.0,186.9227,186.9227,185.7038,186.0256,224442.0
2023-08-10 09:30:00,191.54,193.37,191.01,193.23,48485.0,186.7765,188.561,186.2597,188.4244,48485.0
2023-08-10 10:00:00,193.25,193.43,192.94,193.23,68167.0,188.4439,188.6195,188.1417,188.4244,68167.0
2023-08-10 10:30:00,193.23,193.83,192.54,192.86,46820.0,188.4244,189.0095,187.7516,188.0636,46820.0
2023-08-10 11:00:00,192.76,192.76,191.97,192.39,15569.0,187.9661,187.9661,187.1958,187.6053,15569.0
2023-08-10 11:30:00,192.38,192.56,191.67,191.95,65564.0,187.5956,187.7711,186.9032,187.1763,65564.0
2023-08-10 12:00:00,191.9,191.91,191.16,191.31,14813.0,187.1275,187.1373,186.4059,186.5522,14813.0
2023-08-10 12:30:00,191.31,191.97,191.11,191.2,49789.0,186.5522,187.1958,186.3572,186.4449,49789.0
2023-08-10 13:00:00,191.2,191.28,190.82,190.84,18204.0,186.4449,186.5229,186.0744,186.0939,18204.0
2023-08-10 13:30:00,190.84,190.84,190.06,190.18,25537.0,186.0939,186.0939,185.3333,185.4503,25537.0
2023-08-10 14:00:00,190.12,190.88,190.1,190.79,22691.0,185.3918,186.1329,185.3723,186.0451,22691.0
2023-08-10 14:30:00,190.86,191.24,190.68,191.24,23180.0,186.1134,186.4839,185.9379,186.4839,23180.0
2023-08-10 15:00:00,191.2,191.34,190.82,190.94,35171.0,186.4449,186.5814,186.0744,186.1914,35171.0
2023-08-10 15:30:00,190.89,190.91,190.1,190.79,73345.0,186.1426,186.1621,185.3723,186.0451,73345.0
2023-08-11 09:30:00,191.28,191.38,190.06,191.36,37238.0,186.5229,186.6205,185.3333,186.6009,37238.0
2023-08-11 10:00:00,191.56,191.71,190.89,191.49,37189.0,186.796,186.9422,186.1426,186.7277,37189.0
2023-08-11 10:30:00,191.56,191.95,191.49,191.52,22903.0,186.796,187.1763,186.7277,186.757,22903.0
2023-08-11 11:00:00,191.59,191.68,191.14,191.25,36044.0,186.8252,186.913,186.3864,186.4937,36044.0
2023-08-11 11:30:00,191.26,191.55,191.22,191.52,20890.0,186.5034,186.7862,186.4644,186.757,20890.0
2023-08-11 12:00:00,191.55,191.59,191.17,191.35,18096.0,186.7862,186.8252,186.4157,186.5912,18096.0
2023-08-11 12:30:00,191.36,191.71,191.36,191.58,17076.0,186.6009,186.9422,186.6009,186.8155,17076.0
2023-08-11 13:00:00,191.6,192.0,191.47,191.97,35076.0,186.835,187.225,186.7082,187.1958,35076.0
2023-08-11 13:30:00,191.98,192.02,191.4,191.59,21855.0,187.2055,187.2445,186.64,186.8252,21855.0
2023-08-11 14:00:00,191.59,191.95,191.55,191.88,20365.0,186.8252,187.1763,186.7862,187.108,20365.0
2023-08-11 14:30:00,191.87,192.08,191.73,191.92,17759.0,187.0983,187.303,186.9617,187.147,17759.0
2023-08-11 15:00:00,191.9,191.95,191.68,191.72,16664.0,187.1275,187.1763,186.913,186.952,16664.0
2023-08-11 15:30:00,191.74,192.02,191.65,191.85,89837.0,186.9715,187.2445,186.8837,187.0788,89837.0
2023-08-14 09:30:00,191.76,192.3,191.36,191.61,25979.0,186.991,187.5176,186.6009,186.8447,25979.0
2023-08-14 10:00:00,191.72,192.27,191.67,192.15,21198.0,186.952,187.4883,186.9032,187.3713,21198.0
2023-08-14 10:30:00,192.17,192.55,192.08,192.51,14288.0,187.3908,187.7614,187.303,187.7223,14288.0
2023-08-14 11:00:00,192.56,192.76,192.4,192.64,14715.0,187.7711,187.9661,187.6151,187.8491,14715.0
2023-08-14 11:30:00,192.73,192.98,192.64,192.69,12691.0,187.9369,188.1807,187.8491,187.8979,12691.0
2023-08-14 12:00:00,192.73,192.85,192.5,192.51,16328.0,187.9369,188.0539,187.7126,187.7223,16328.0
2023-08-14 12:30:00,192.49,192.51,192.32,192.49,8474.0,187.7028,187.7223,187.5371,187.7028,8474.0
2023-08-14 13:00:00,192.51,192.66,192.33,192.37,15039.0,187.7223,187.8686,187.5468,187.5858,15039.0
2023-08-14 13:30:00,192.43,192.45,191.87,192.0,50588.0,187.6443,187.6638,187.0983,187.225,50588.0
2023-08-14 14:00:00,192.0,192.0,191.7,191.74,15498.0,187.225,187.225,186.9325,186.9715,15498.0
2023-08-14 14:30:00,191.72,192.01,191.66,191.91,19137.0,186.952,187.2348,186.8935,187.1373,19137.0
2023-08-14 15:00:00,191.96,192.15,191.94,192.03,36676.0,187.186,187.3713,187.1665,187.2543,36676.0
2023-08-14 15:30:00,192.04,192.41,191.75,192.2,140481.0,187.264,187.6248,186.9812,187.4201,140481.0
2023-08-15 09:30:00,190.83,192.03,190.83,191.8,36787.0,186.0841,187.2543,186.0841,187.03,36787.0
2023-08-15 10:00:00,191.7,191.87,191.09,191.21,28558.0,186.9325,187.0983,186.3377,186.4547,28558.0
2023-08-15 10:30:00,191.19,191.46,190.77,190.8,22616.0,186.4352,186.6985,186.0256,186.0549,22616.0
2023-08-15 11:00:00,190.85,190.98,190.66,190.9,18954.0,186.1036,186.2304,185.9184,186.1524,18954.0
2023-08-15 11:30:00,190.91,191.55,190.76,191.55,46079.0,186.1621,186.7862,186.0159,186.7862,46079.0
2023-08-15 12:00:00,191.54,191.65,190.64,190.7,24212.0,186.7765,186.8837,185.8989,185.9574,24212.0
2023-08-15 12:30:00,190.74,190.9,190.49,190.55,19080.0,185.9964,186.1524,185.7526,185.8111,19080.0
2023-08-15 13:00:00,190.57,190.92,190.48,190.75,13440.0,185.8306,186.1719,185.7428,186.0061,13440.0
2023-08-15 13:30:00,190.79,190.8,190.61,190.75,9245.0,186.0451,186.0549,185.8696,186.0061,9245.0
2023-08-15 14:00:00,190.72,190.75,190.47,190.55,9387.0,185.9769,186.0061,185.7331,185.8111,9387.0
2023-08-15 14:30:00,190.56,190.82,190.54,190.66,19643.0,185.8208,186.0744,185.8013,185.9184,19643.0
2023-08-15 15:00:00,190.66,190.71,190.27,190.34,29658.0,185.9184,185.9671,185.5381,185.6063,29658.0
2023-08-15 15:30:00,190.29,190.51,190.08,190.11,96063.0,185.5576,185.7721,185.3528,185.382,96063.0
2023-08-16 09:30:00,190.56,191.45,190.25,191.24,43381.0,185.8208,186.6887,185.5186,186.4839,43381.0
2023-08-16 10:00:00,191.18,191.51,190.78,190.86,40210.0,186.4254,186.7472,186.0354,186.1134,40210.0
2023-08-16 10:30:00,190.79,191.88,190.74,191.79,126200.0,186.0451,187.108,185.9964,187.0203,126200.0
2023-08-16 11:00:00,191.77,192.06,191.67,191.76,15841.0,187.0008,187.2835,186.9032,186.991,15841.0
2023-08-16 11:30:00,191.71,192.12,191.6,191.65,15508.0,186.9422,187.342,186.835,186.8837,15508.0
2023-08-16 12:00:00,191.66,191.78,191.11,191.21,12063.0,186.8935,187.0105,186.3572,186.4547,12063.0
2023-08-16 12:30:00,191.21,191.42,191.07,191.07,10215.0,186.4547,186.6595,186.3182,186.3182,10215.0
2023-08-16 13:00:00,191.09,191.18,190.8,190.94,13281.0,186.3377,186.4254,186.0549,186.1914,13281.0
2023-08-16 13:30:00,190.91,191.42,190.85,191.29,9852.0,186.1621,186.6595,186.1036,186.5327,9852.0
2023-08-16 14:00:00,191.29,191.63,191.02,191.45,24653.0,186.5327,186.8642,186.2694,186.6887,24653.0
2023-08-16 14:30:00,191.47,191.59,190.98,191.09,25389.0,186.7082,186.8252,186.2304,186.3377,25389.0
2023-08-16 15:00:00,191.03,191.12,190.58,190.68,14126.0,186.2792,186.3669,185.8403,185.9379,14126.0
2023-08-16 15:30:00,190.67,190.8,190.22,190.24,102181.0,185.9281,186.0549,185.4893,185.5088,102181.0
2023-08-17 09:30:00,190.55,191.0,190.14,190.38,39334.0,185.8111,186.2499,185.4113,185.6453,39334.0
2023-08-17 10:00:00,190.33,191.24,190.2,191.07,26361.0,185.5966,186.4839,185.4698,186.3182,26361.0
2023-08-17 10:30:00,191.13,191.25,190.63,190.63,36129.0,186.3767,186.4937,185.8891,185.8891,36129.0
2023-08-17 11:00:00,190.48,190.48,190.15,190.34,15457.0,185.7428,185.7428,185.421,185.6063,15457.0
2023-08-17 11:30:00,190.46,190.51,189.64,189.79,14247.0,185.7233,185.7721,184.9237,185.07,14247.0
2023-08-17 12:00:00,189.81,190.37,189.6,190.33,14642.0,185.0895,185.6356,184.8847,185.5966,14642.0
2023-08-17 12:30:00,190.28,190.49,190.13,190.47,9266.0,185.5478,185.7526,185.4015,185.7331,9266.0
2023-08-17 13:00:00,190.46,190.46,189.82,189.85,12689.0,185.7233,185.7233,185.0992,185.1285,12689.0
2023-08-17 13:30:00,189.85,189.86,189.31,189.81,15174.0,185.1285,185.1383,184.6019,185.0895,15174.0
2023-08-17 14:00:00,189.8,189.96,189.64,189.87,15075.0,185.0797,185.2358,184.9237,185.148,15075.0
2023-08-17 14:30:00,189.8,189.83,189.48,189.51,13959.0,185.0797,185.109,184.7677,184.797,13959.0
2023-08-17 15:00:00,189.47,189.52,188.72,188.92,24690.0,184.758,184.8067,184.0266,184.2216,24690.0
2023-08-17 15:30:00,188.9,189.5,188.71,188.73,169148.0,184.2021,184.7872,184.0169,184.0364,169148.0
2023-08-18 09:30:00,187.75,189.59,187.75,189.18,93167.0,183.0807,184.875,183.0807,184.4752,93167.0
2023-08-18 10:00:00,189.12,189.45,189.07,189.13,22892.0,184.4167,184.7384,184.3679,184.4264,22892.0
2023-08-18 10:30:00,189.18,189.67,188.96,189.55,65337.0,184.4752,184.953,184.2606,184.836,65337.0
2023-08-18 11:00:00,189.57,190.04,189.51,189.63,70715.0,184.8555,185.3138,184.797,184.914,70715.0
2023-08-18 11:30:00,189.55,190.16,189.52,189.9,69111.0,184.836,185.4308,184.8067,185.1773,69111.0
2023-08-18 12:00:00,189.88,189.96,189.38,189.39,18517.0,185.1578,185.2358,184.6702,184.6799,18517.0
2023-08-18 12:30:00,189.34,189.46,189.0,189.06,24058.0,184.6312,184.7482,184.2996,184.3581,24058.0
2023-08-18 13:00:00,189.0,189.06,188.71,188.76,19018.0,184.2996,184.3581,184.0169,184.0656,19018.0
2023-08-18 13:30:00,188.76,188.85,188.54,188.73,28409.0,184.0656,184.1534,183.8511,184.0364,28409.0
2023-08-18 14:00:00,188.75,189.22,188.75,189.12,25488.0,184.0559,184.5142,184.0559,184.4167,25488.0
2023-08-18 14:30:00,189.07,189.35,188.84,188.94,27758.0,184.3679,184.6409,184.1436,184.2411,27758.0
2023-08-18 15:00:00,188.92,189.29,188.81,189.28,35640.0,184.2216,184.5824,184.1144,184.5727,35640.0
2023-08-18 15:30:00,189.28,189.57,188.62,188.88,143709.0,184.5727,184.8555,183.9291,184.1826,143709.0
2023-08-21 09:30:00,190.0,190.35,189.26,189.82,66275.0,185.2748,185.6161,184.5532,185.0992,66275.0
2023-08-21 10:00:00,189.72,189.8,188.56,188.72,22310.0,185.0017,185.0797,183.8706,184.0266,22310.0
2023-08-21 10:30:00,188.68,188.83,188.33,188.51,12685.0,183.9876,184.1339,183.6463,183.8218,12685.0
2023-08-21 11:00:00,188.5,188.95,188.5,188.66,15413.0,183.8121,184.2509,183.8121,183.9681,15413.0
2023-08-21 11:30:00,188.55,188.59,187.56,187.96,20949.0,183.8608,183.8998,182.8955,183.2855,20949.0
2023-08-21 12:00:00,188.0,188.4,187.81,188.36,10691.0,183.3245,183.7146,183.1392,183.6756,10691.0
2023-08-21 12:30:00,188.38,188.6,188.28,188.58,15698.0,183.6951,183.9096,183.5975,183.8901,15698.0
2023-08-21 13:00:00,188.6,188.89,188.54,188.78,8423.0,183.9096,184.1924,183.8511,184.0851,8423.0
2023-08-21 13:30:00,188.83,189.18,188.83,189.01,8739.0,184.1339,184.4752,184.1339,184.3094,8739.0
2023-08-21 14:00:00,189.06,189.27,189.01,189.17,16801.0,184.3581,184.5629,184.3094,184.4654,16801.0
2023-08-21 14:30:00,189.17,189.35,188.99,189.26,13423.0,184.4654,184.6409,184.2899,184.5532,13423.0
2023-08-21 15:00:00,189.35,189.62,189.34,189.61,18283.0,184.6409,184.9042,184.6312,184.8945,18283.0
2023-08-21 15:30:00,189.58,189.91,189.01,189.19,115586.0,184.8652,185.187,184.3094,184.4849,115586.0
2023-08-22 09:30:00,189.62,190.21,189.05,189.28,39973.0,184.9042,185.4795,184.3484,184.5727,39973.0
2023-08-22 10:00:00,189.36,189.87,189.21,189.59,41922.0,184.6507,185.148,184.5044,184.875,41922.0
2023-08-22 10:30:00,189.58,189.58,189.09,189.38,22902.0,184.8652,184.8652,184.3874,184.6702,22902.0
2023-08-22 11:00:00,189.48,189.5,189.01,189.35,23888.0,184.7677,184.7872,184.3094,184.6409,23888.0
2023-08-22 11:30:00,189.39,189.55,189.21,189.41,16751.0,184.6799,184.836,184.5044,184.6994,16751.0
2023-08-22 12:00:00,189.42,190.06,189.39,189.97,15542.0,184.7092,185.3333,184.6799,185.2455,15542.0
2023-08-22 12:30:00,190.03,190.32,189.87,189.9,16126.0,185.304,185.5868,185.148,185.1773,16126.0
2023-08-22 13:00:00,189.83,189.84,189.37,189.75,16394.0,185.109,185.1187,184.6604,185.031,16394.0
2023-08-22 13:30:00,189.71,189.86,189.6,189.7,13395.0,184.992,185.1383,184.8847,184.9822,13395.0
2023-08-22 14:00:00,189.71,190.0,189.61,190.0,11200.0,184.992,185.2748,184.8945,185.2748,11200.0
2023-08-22 14:30:00,189.99,190.14,189.86,189.97,16617.0,185.265,185.4113,185.1383,185.2455,16617.0
2023-08-22 15:00:00,190.07,190.27,189.88,189.97,20518.0,185.343,185.5381,185.1578,185.2455,20518.0
2023-08-22 15:30:00,190.0,190.04,189.39,189.53,69438.0,185.2748,185.3138,184.6799,184.8165,69438.0
2023-08-23 09:30:00,190.27,191.27,189.9,190.53,65238.0,185.5381,186.5132,185.1773,185.7916,65238.0
2023-08-23 10:00:00,190.53,190.86,190.43,190.75,34021.0,185.7916,186.1134,185.6941,186.0061,34021.0
2023-08-23 10:30:00,190.76,191.3,190.66,191.23,13221.0,186.0159,186.5424,185.9184,186.4742,13221.0
2023-08-23 11:00:00,191.22,191.51,190.98,191.45,17561.0,186.4644,186.7472,186.2304,186.6887,17561.0
2023-08-23 11:30:00,191.47,191.58,190.76,191.35,29124.0,186.7082,186.8155,186.0159,186.5912,29124.0
2023-08-23 12:00:00,191.3,191.62,191.25,191.59,15386.0,186.5424,186.8545,186.4937,186.8252,15386.0
2023-08-23 12:30:00,191.6,191.98,191.54,191.67,13945.0,186.835,187.2055,186.7765,186.9032,13945.0
2023-08-23 13:00:00,191.69,192.27,191.65,192.11,20015.0,186.9227,187.4883,186.8837,187.3323,20015.0
2023-08-23 13:30:00,192.15,192.23,191.93,192.12,11794.0,187.3713,187.4493,187.1568,187.342,11794.0
2023-08-23 14:00:00,192.12,192.15,191.75,191.75,15892.0,187.342,187.3713,186.9812,186.9812,15892.0
2023-08-23 14:30:00,191.77,191.86,191.6,191.75,16184.0,187.0008,187.0885,186.835,186.9812,16184.0
2023-08-23 15:00:00,191.78,191.99,191.59,191.91,31024.0,187.0105,187.2153,186.8252,187.1373,31024.0
2023-08-23 15:30:00,191.88,192.09,191.61,192.09,115503.0,187.108,187.3128,186.8447,187.3128,115503.0
2023-08-24 09:30:00,192.51,193.13,192.11,193.01,77789.0,187.7223,188.3269,187.3323,188.2099,77789.0
2023-08-24 10:00:00,193.02,193.18,192.3,192.61,32586.0,188.2197,188.3757,187.5176,187.8199,32586.0
2023-08-24 10:30:00,192.47,192.65,192.19,192.31,24677.0,187.6833,187.8589,187.4103,187.5273,24677.0
2023-08-24 11:00:00,192.29,192.46,191.99,192.41,21917.0,187.5078,187.6736,187.2153,187.6248,21917.0
2023-08-24 11:30:00,192.44,192.44,191.96,191.99,39960.0,187.6541,187.6541,187.186,187.2153,39960.0
2023-08-24 12:00:00,192.0,192.27,191.96,192.08,16463.0,187.225,187.4883,187.186,187.303,16463.0
2023-08-24 12:30:00,192.07,192.19,191.89,191.91,39308.0,187.2933,187.4103,187.1178,187.1373,39308.0
2023-08-24 13:00:00,191.84,192.06,191.84,192.0,17478.0,187.069,187.2835,187.069,187.225,17478.0
2023-08-24 13:30:00,191.97,192.32,191.96,192.28,18715.0,187.1958,187.5371,187.186,187.4981,18715.0
2023-08-24 14:00:00,192.33,192.44,192.03,192.25,49806.0,187.5468,187.6541,187.2543,187.4688,49806.0
2023-08-24 14:30:00,192.25,192.33,191.99,192.08,21962.0,187.4688,187.5468,187.2153,187.303,21962.0
2023-08-24 15:00:00,192.09,192.4,192.01,192.2,18988.0,187.3128,187.6151,187.2348,187.4201,18988.0
2023-08-24 15:30:00,192.2,192.33,191.68,191.68,162009.0,187.4201,187.5468,186.913,186.913,162009.0
2023-08-25 09:30:00,192.92,193.73,192.55,193.25,36635.0,188.1222,188.912,187.7614,188.4439,36635.0
2023-08-25 10:00:00,193.24,193.45,192.54,192.67,36717.0,188.4342,188.639,187.7516,187.8784,36717.0
2023-08-25 10:30:00,192.54,192.75,192.3,192.35,22612.0,187.7516,187.9564,187.5176,187.5663,22612.0
2023-08-25 11:00:00,192.43,193.57,192.3,193.57,38642.0,187.6443,188.756,187.5176,188.756,38642.0
2023-08-25 11:30:00,193.56,193.94,193.27,193.43,23382.0,188.7462,189.1168,188.4634,188.6195,23382.0
2023-08-25 12:00:00,193.5,194.07,193.47,194.0,30583.0,188.6877,189.2436,188.6585,189.1753,30583.0
2023-08-25 12:30:00,194.05,194.2,193.82,194.07,16776.0,189.224,189.3703,188.9998,189.2436,16776.0
2023-08-25 13:00:00,194.05,194.23,193.94,194.13,11721.0,189.224,189.3996,189.1168,189.3021,11721.0
2023-08-25 13:30:00,194.14,194.54,193.83,194.54,33986.0,189.3118,189.7019,189.0095,189.7019,33986.0
2023-08-25 14:00:00,194.53,194.98,194.4,194.94,27646.0,189.6921,190.1309,189.5653,190.0919,27646.0
2023-08-25 14:30:00,194.91,195.04,194.69,194.78,55899.0,190.0627,190.1894,189.8481,189.9359,55899.0
2023-08-25 15:00:00,194.8,194.99,194.65,194.68,31252.0,189.9554,190.1407,189.8091,189.8384,31252.0
2023-08-25 15:30:00,194.7,194.84,193.95,194.22,117667.0,189.8579,189.9944,189.1265,189.3898,117667.0
2023-08-28 09:30:00,194.49,194.95,194.12,194.73,112853.0,189.6531,190.1017,189.2923,189.8871,112853.0
2023-08-28 10:00:00,194.8,194.8,194.21,194.42,19536.0,189.9554,189.9554,189.3801,189.5848,19536.0
2023-08-28 10:30:00,194.48,194.66,194.26,194.66,112516.0,189.6434,189.8189,189.4288,189.8189,112516.0
2023-08-28 11:00:00,194.56,194.63,194.2,194.4,66067.0,189.7214,189.7896,189.3703,189.5653,66067.0
2023-08-28 11:30:00,194.39,194.58,194.21,194.53,26360.0,189.5556,189.7409,189.3801,189.6921,26360.0
2023-08-28 12:00:00,194.5,194.51,193.89,194.09,7702.0,189.6629,189.6726,189.068,189.2631,7702.0
2023-08-28 12:30:00,194.08,194.67,193.9,194.67,16700.0,189.2533,189.8286,189.0778,189.8286,16700.0
2023-08-28 13:00:00,194.73,194.93,194.57,194.81,53523.0,189.8871,190.0822,189.7311,189.9651,53523.0
2023-08-28 13:30:00,194.84,194.89,193.9,193.96,11163.0,189.9944,190.0432,189.0778,189.1363,11163.0
2023-08-28 14:00:00,193.93,193.96,193.54,193.6,17754.0,189.107,189.1363,188.7267,188.7852,17754.0
2023-08-28 14:30:00,193.56,194.24,193.47,194.17,23258.0,188.7462,189.4093,188.6585,189.3411,23258.0
2023-08-28 15:00:00,194.27,194.41,194.18,194.34,44379.0,189.4386,189.5751,189.3508,189.5068,44379.0
2023-08-28 15:30:00,194.31,195.05,194.19,194.72,167705.0,189.4776,190.1992,189.3606,189.8774,167705.0
2023-08-29 09:30:00,194.9,195.28,194.62,195.09,45491.0,190.0529,190.4235,189.7799,190.2382,45491.0
2023-08-29 10:00:00,195.19,195.5,194.75,194.87,26205.0,190.3357,190.638,189.9066,190.0237,26205.0
2023-08-29 10:30:00,194.91,195.04,193.71,193.99,27961.0,190.0627,190.1894,188.8925,189.1655,27961.0
2023-08-29 11:00:00,193.95,194.6,193.95,194.52,27358.0,189.1265,189.7604,189.1265,189.6824,27358.0
2023-08-29 11:30:00,194.58,195.2,194.51,195.08,29437.0,189.7409,190.3454,189.6726,190.2284,29437.0
2023-08-29 12:00:00,195.12,195.7,194.98,195.7,23403.0,190.2674,190.833,190.1309,190.833,23403.0
2023-08-29 12:30:00,195.71,195.73,195.25,195.56,13006.0,190.8428,190.8623,190.3942,190.6965,13006.0
2023-08-29 13:00:00,195.56,195.78,195.51,195.63,18689.0,190.6965,190.911,190.6477,190.7648,18689.0
2023-08-29 13:30:00,195.63,195.84,195.44,195.62,21364.0,190.7648,190.9695,190.5795,190.755,21364.0
2023-08-29 14:00:00,195.64,195.81,195.51,195.61,40803.0,190.7745,190.9403,190.6477,190.7453,40803.0
2023-08-29 14:30:00,195.61,195.97,195.61,195.9,21188.0,190.7453,191.0963,190.7453,191.028,21188.0
2023-08-29 15:00:00,195.88,196.12,195.72,196.03,30114.0,191.0085,191.2426,190.8525,191.1548,30114.0
2023-08-29 15:30:00,196.05,196.68,195.98,196.62,180776.0,191.1743,191.7886,191.106,191.7301,180776.0
2023-08-30 09:30:00,196.82,197.79,196.63,197.45,108463.0,191.9252,192.871,191.7399,192.5395,108463.0
2023-08-30 10:00:00,197.55,197.68,196.45,196.54,30402.0,192.637,192.7638,191.5644,191.6521,30402.0
2023-08-30 10:30:00,196.5,196.96,196.43,196.89,42804.0,191.6131,192.0617,191.5449,191.9934,42804.0
2023-08-30 11:00:00,196.86,197.2,196.77,197.07,69840.0,191.9642,192.2957,191.8764,192.1689,69840.0
2023-08-30 11:30:00,197.09,197.5,196.99,197.35,159947.0,192.1884,192.5882,192.0909,192.442,159947.0
2023-08-30 12:00:00,197.21,197.26,196.55,196.66,25939.0,192.3055,192.3542,191.6619,191.7691,25939.0
2023-08-30 12:30:00,196.66,197.02,196.43,196.94,26279.0,191.7691,192.1202,191.5449,192.0422,26279.0
2023-08-30 13:00:00,196.99,197.05,196.45,196.55,26846.0,192.0909,192.1494,191.5644,191.6619,26846.0
2023-08-30 13:30:00,196.53,196.71,196.29,196.47,25088.0,191.6424,191.8179,191.4083,191.5839,25088.0
2023-08-30 14:00:00,196.47,196.48,195.96,196.2,25683.0,191.5839,191.5936,191.0865,191.3206,25683.0
2023-08-30 14:30:00,196.22,196.31,196.16,196.29,38883.0,191.3401,191.4278,191.2816,191.4083,38883.0
2023-08-30 15:00:00,196.3,196.33,196.16,196.21,47630.0,191.4181,191.4473,191.2816,191.3303,47630.0
2023-08-30 15:30:00,196.21,196.25,195.84,196.09,173372.0,191.3303,191.3693,190.9695,191.2133,173372.0
2023-08-31 09:30:00,196.61,196.79,195.77,196.59,73684.0,191.7204,191.8959,190.9013,191.7009,73684.0
2023-08-31 10:00:00,196.6,196.6,195.89,196.12,65857.0,191.7106,191.7106,191.0183,191.2426,65857.0
2023-08-31 10:30:00,196.2,196.28,195.46,195.59,46675.0,191.3206,191.3986,190.599,190.7257,46675.0
2023-08-31 11:00:00,195.6,195.96,195.37,195.94,28383.0,190.7355,191.0865,190.5112,191.067,28383.0
2023-08-31 11:30:00,195.93,195.96,195.34,195.85,46760.0,191.0573,191.0865,190.482,190.9793,46760.0
2023-08-31 12:00:00,195.8,196.13,195.77,196.0,19271.0,190.9305,191.2523,190.9013,191.1256,19271.0
2023-08-31 12:30:00,195.95,195.98,195.63,195.86,17070.0,191.0768,191.106,190.7648,190.989,17070.0
2023-08-31 13:00:00,195.83,196.01,195.75,195.75,23955.0,190.9598,191.1353,190.8818,190.8818,23955.0
2023-08-31 13:30:00,195.74,195.85,195.68,195.76,23866.0,190.872,190.9793,190.8135,190.8915,23866.0
2023-08-31 14:00:00,195.77,196.01,195.73,195.82,15144.0,190.9013,191.1353,190.8623,190.95,15144.0
2023-08-31 14:30:00,195.84,195.86,195.25,195.34,19472.0,190.9695,190.989,190.3942,190.482,19472.0
2023-08-31 15:00:00,195.32,195.48,195.02,195.05,54740.0,190.4625,190.6185,190.1699,190.1992,54740.0
2023-08-31 15:30:00,195.09,195.15,194.73,194.99,288782.0,190.2382,190.2967,189.8871,190.1407,288782.0
2023-09-01 09:30:00,195.82,196.25,195.58,195.8,30544.0,190.95,191.3693,190.716,190.9305,30544.0
2023-09-01 10:00:00,195.54,196.77,195.44,196.43,51991.0,190.677,191.8764,190.5795,191.5449,51991.0
2023-09-01 10:30:00,196.42,196.82,196.22,196.38,21646.0,191.5351,191.9252,191.3401,191.4961,21646.0
2023-09-01 11:00:00,196.56,196.63,196.06,196.2,17543.0,191.6716,191.7399,191.1841,191.3206,17543.0
2023-09-01 11:30:00,196.2,196.28,195.87,195.99,11607.0,191.3206,191.3986,190.9988,191.1158,11607.0
2023-09-01 12:00:00,195.94,196.13,195.79,195.97,12755.0,191.067,191.2523,190.9208,191.0963,12755.0
2023-09-01 12:30:00,196.0,196.11,195.8,195.91,7015.0,191.1256,191.2328,190.9305,191.0378,7015.0
2023-09-01 13:00:00,195.91,196.34,195.77,196.32,15434.0,191.0378,191.4571,190.9013,191.4376,15434.0
2023-09-01 13:30:00,196.31,196.36,195.84,195.99,15238.0,191.4278,191.4766,190.9695,191.1158,15238.0
2023-09-01 14:00:00,195.99,196.05,195.79,195.85,8557.0,191.1158,191.1743,190.9208,190.9793,8557.0
2023-09-01 14:30:00,195.87,196.04,195.77,196.04,8796.0,190.9988,191.1646,190.9013,191.1646,8796.0
2023-09-01 15:00:00,196.0,196.03,195.68,195.87,16938.0,191.1256,191.1548,190.8135,190.9988,16938.0
2023-09-01 15:30:00,195.91,196.01,195.67,195.78,60812.0,191.0378,191.1353,190.8038,190.911,60812.0
2023-09-05 09:30:00,195.64,195.71,193.8,194.7,58683.0,190.7745,190.8428,188.9803,189.8579,58683.0
2023-09-05 10:00:00,194.76,194.82,193.6,193.8,38265.0,189.9164,189.9749,188.7852,188.9803,38265.0
2023-09-05 10:30:00,193.78,193.92,193.33,193.85,32549.0,188.9608,189.0973,188.522,189.029,32549.0
2023-09-05 11:00:00,193.99,194.42,193.96,194.13,41157.0,189.1655,189.5848,189.1363,189.3021,41157.0
2023-09-05 11:30:00,194.16,194.38,194.02,194.03,47242.0,189.3313,189.5458,189.1948,189.2045,47242.0
2023-09-05 12:00:00,194.06,194.11,193.54,193.54,16166.0,189.2338,189.2826,188.7267,188.7267,16166.0
2023-09-05 12:30:00,193.59,193.7,193.48,193.56,12602.0,188.7755,188.8828,188.6682,188.7462,12602.0
2023-09-05 13:00:00,193.55,193.55,192.98,193.06,26076.0,188.7365,188.7365,188.1807,188.2587,26076.0
2023-09-05 13:30:00,193.04,193.18,192.98,193.16,15669.0,188.2392,188.3757,188.1807,188.3562,15669.0
2023-09-05 14:00:00,193.15,193.35,193.11,193.27,19132.0,188.3464,188.5415,188.3074,188.4634,19132.0
2023-09-05 14:30:00,193.28,193.48,193.27,193.4,22907.0,188.4732,188.6682,188.4634,188.5902,22907.0
2023-09-05 15:00:00,193.41,193.47,193.15,193.33,24561.0,188.6,188.6585,188.3464,188.522,24561.0
2023-09-05 15:30:00,193.3,193.54,192.89,192.9,159581.0,188.4927,188.7267,188.0929,188.1026,159581.0
2023-09-06 09:30:00,192.47,193.15,191.77,193.13,47302.0,187.6833,188.3464,187.0008,188.3269,47302.0
2023-09-06 10:00:00,193.07,193.78,192.88,193.55,46837.0,188.2684,188.9608,188.0831,188.7365,46837.0
2023-09-06 10:30:00,193.67,193.94,193.42,193.66,20837.0,188.8535,189.1168,188.6097,188.8437,20837.0
2023-09-06 11:00:00,193.69,194.0,193.57,193.72,14675.0,188.873,189.1753,188.756,188.9023,14675.0
2023-09-06 11:30:00,193.76,194.17,193.64,194.03,21096.0,188.9413,189.3411,188.8242,189.2045,21096.0
2023-09-06 12:00:00,194.0,194.26,193.87,194.1,17554.0,189.1753,189.4288,189.0485,189.2728,17554.0
2023-09-06 12:30:00,193.99,194.16,193.77,193.77,16489.0,189.1655,189.3313,188.951,188.951,16489.0
2023-09-06 13:00:00,193.7,193.87,193.42,193.87,17109.0,188.8828,189.0485,188.6097,189.0485,17109.0
2023-09-06 13:30:00,193.87,194.11,193.77,194.02,16551.0,189.0485,189.2826,188.951,189.1948,16551.0
2023-09-06 14:00:00,194.03,194.22,193.99,194.12,18620.0,189.2045,189.3898,189.1655,189.2923,18620.0
2023-09-06 14:30:00,194.11,194.32,194.04,194.25,21207.0,189.2826,189.4873,189.2143,189.4191,21207.0
2023-09-06 15:00:00,194.31,194.33,193.91,194.31,28223.0,189.4776,189.4971,189.0875,189.4776,28223.0
2023-09-06 15:30:00,194.28,194.45,193.81,193.89,95533.0,189.4483,189.6141,188.99,189.068,95533.0
2023-09-07 09:30:00,193.78,194.67,192.97,194.16,35487.0,188.9608,189.8286,188.1709,189.3313,35487.0
2023-09-07 10:00:00,194.2,194.54,193.87,194.46,21630.0,189.3703,189.7019,189.0485,189.6239,21630.0
2023-09-07 10:30:00,194.4,195.2,194.4,195.15,12512.0,189.5653,190.3454,189.5653,190.2967,12512.0
2023-09-07 11:00:00,195.16,195.57,195.14,195.41,19837.0,190.3064,190.7062,190.2869,190.5502,19837.0
2023-09-07 11:30:00,195.37,195.72,195.2,195.29,16457.0,190.5112,190.8525,190.3454,190.4332,16457.0
2023-09-07 12:00:00,195.33,195.69,195.33,195.62,26281.0,190.4722,190.8233,190.4722,190.755,26281.0
2023-09-07 12:30:00,195.63,195.67,195.29,195.59,17803.0,190.7648,190.8038,190.4332,190.7257,17803.0
2023-09-07 13:00:00,195.64,195.98,195.51,195.82,22625.0,190.7745,191.106,190.6477,190.95,22625.0
2023-09-07 13:30:00,195.78,195.85,195.55,195.58,18632.0,190.911,190.9793,190.6867,190.716,18632.0
2023-09-07 14:00:00,195.65,195.7,195.39,195.46,12491.0,190.7843,190.833,190.5307,190.599,12491.0
2023-09-07 14:30:00,195.5,195.58,195.23,195.4,12276.0,190.638,190.716,190.3747,190.5405,12276.0
2023-09-07 15:00:00,195.44,195.65,195.26,195.51,18126.0,190.5795,190.7843,190.404,190.6477,18126.0
2023-09-07 15:30:00,195.5,195.78,195.41,195.73,70728.0,190.638,190.911,190.5502,190.8623,70728.0
2023-09-08 09:30:00,195.77,196.2,195.45,195.89,21761.0,190.9013,191.3206,190.5892,191.0183,21761.0
2023-09-08 10:00:00,195.92,195.94,195.19,195.88,29185.0,191.0475,191.067,190.3357,191.0085,29185.0
2023-09-08 10:30:00,195.93,196.07,195.13,195.21,75769.0,191.0573,191.1938,190.2772,190.3552,75769.0
2023-09-08 11:00:00,195.25,195.42,194.85,195.01,48687.0,190.3942,190.56,190.0042,190.1602,48687.0
2023-09-08 11:30:00,195.01,195.17,194.83,195.16,25152.0,190.1602,190.3162,189.9846,190.3064,25152.0
2023-09-08 12:00:00,195.08,195.41,195.07,195.27,17242.0,190.2284,190.5502,190.2187,190.4137,17242.0
2023-09-08 12:30:00,195.28,195.28,194.87,194.97,17617.0,190.4235,190.4235,190.0237,190.1212,17617.0
2023-09-08 13:00:00,194.95,195.08,194.62,194.71,17686.0,190.1017,190.2284,189.7799,189.8676,17686.0
2023-09-08 13:30:00,194.68,194.81,194.42,194.45,14224.0,189.8384,189.9651,189.5848,189.6141,14224.0
2023-09-08 14:00:00,194.44,194.57,194.19,194.3,12482.0,189.6043,189.7311,189.3606,189.4678,12482.0
2023-09-08 14:30:00,194.28,194.47,194.21,194.36,12117.0,189.4483,189.6336,189.3801,189.5263,12117.0
2023-09-08 15:00:00,194.36,194.48,194.14,194.17,18799.0,189.5263,189.6434,189.3118,189.3411,18799.0
2023-09-08 15:30:00,194.15,194.82,194.1,194.82,165538.0,189.3216,189.9749,189.2728,189.9749,165538.0
2023-09-11 09:30:00,195.51,195.52,194.81,195.4,25764.0,190.6477,190.6575,189.9651,190.5405,25764.0
2023-09-11 10:00:00,195.43,195.78,195.24,195.68,22757.0,190.5697,190.911,190.3845,190.8135,22757.0
2023-09-11 10:30:00,195.71,195.73,194.97,195.0,15004.0,190.8428,190.8623,190.1212,190.1504,15004.0
2023-09-11 11:00:00,194.97,195.13,194.66,195.07,15156.0,190.1212,190.2772,189.8189,190.2187,15156.0
2023-09-11 11:30:00,195.13,195.62,195.01,195.53,13308.0,190.2772,190.755,190.1602,190.6672,13308.0
2023-09-11 12:00:00,195.55,195.97,195.54,195.87,13487.0,190.6867,191.0963,190.677,190.9988,13487.0
2023-09-11 12:30:00,195.83,195.93,195.69,195.79,16873.0,190.9598,191.0573,190.8233,190.9208,16873.0
2023-09-11 13:00:00,195.82,195.95,195.67,195.93,13743.0,190.95,191.0768,190.8038,191.0573,13743.0
2023-09-11 13:30:00,195.94,196.17,195.73,195.75,17057.0,191.067,191.2913,190.8623,190.8818,17057.0
2023-09-11 14:00:00,195.75,195.78,195.58,195.7,17454.0,190.8818,190.911,190.716,190.833,17454.0
2023-09-11 14:30:00,195.74,195.83,195.62,195.82,17813.0,190.872,190.9598,190.755,190.95,17813.0
2023-09-11 15:00:00,195.83,195.83,195.65,195.79,17471.0,190.9598,190.9598,190.7843,190.9208,17471.0
2023-09-11 15:30:00,195.8,195.82,195.36,195.75,97092.0,190.9305,190.95,190.5015,190.8818,97092.0
2023-09-12 09:30:00,195.71,196.25,195.54,195.6,49217.0,190.8428,191.3693,190.677,190.7355,49217.0
2023-09-12 10:00:00,195.59,196.57,195.58,196.56,32633.0,190.7257,191.6814,190.716,191.6716,32633.0
2023-09-12 10:30:00,196.6,197.28,196.56,197.08,24569.0,191.7106,192.3737,191.6716,192.1787,24569.0
2023-09-12 11:00:00,197.03,197.19,196.66,196.84,13439.0,192.1299,192.286,191.7691,191.9447,13439.0
2023-09-12 11:30:00,196.83,196.97,196.76,196.86,18815.0,191.9349,192.0714,191.8667,191.9642,18815.0
2023-09-12 12:00:00,196.88,196.96,196.76,196.9,12608.0,191.9837,192.0617,191.8667,192.0032,12608.0
2023-09-12 12:30:00,196.94,196.95,196.82,196.93,15534.0,192.0422,192.0519,191.9252,192.0324,15534.0
2023-09-12 13:00:00,196.92,197.17,196.8,196.85,51342.0,192.0227,192.2665,191.9057,191.9544,51342.0
2023-09-12 13:30:00,196.87,197.02,196.75,196.75,40806.0,191.9739,192.1202,191.8569,191.8569,40806.0
2023-09-12 14:00:00,196.69,196.94,196.67,196.84,19859.0,191.7984,192.0422,191.7789,191.9447,19859.0
2023-09-12 14:30:00,196.81,196.86,196.61,196.81,23374.0,191.9154,191.9642,191.7204,191.9154,23374.0
2023-09-12 15:00:00,196.8,196.8,196.52,196.52,27990.0,191.9057,191.9057,191.6326,191.6326,27990.0
2023-09-12 15:30:00,196.53,196.95,196.44,196.87,137363.0,191.6424,192.0519,191.5546,191.9739,137363.0
2023-09-13 09:30:00,197.32,197.67,196.69,197.61,30797.0,192.4127,192.754,191.7984,192.6955,30797.0
2023-09-13 10:00:00,197.67,197.68,196.88,196.99,29484.0,192.754,192.7638,191.9837,192.0909,29484.0
2023-09-13 10:30:00,197.03,197.92,197.03,197.73,21346.0,192.1299,192.9978,192.1299,192.8125,21346.0
2023-09-13 11:00:00,197.64,197.64,197.12,197.25,17162.0,192.7248,192.7248,192.2177,192.3445,17162.0
2023-09-13 11:30:00,197.32,197.44,197.12,197.18,22062.0,192.4127,192.5297,192.2177,192.2762,22062.0
2023-09-13 12:00:00,197.17,197.2,196.86,197.03,17792.0,192.2665,192.2957,191.9642,192.1299,17792.0
2023-09-13 12:30:00,197.07,197.19,196.94,197.15,12316.0,192.1689,192.286,192.0422,192.247,12316.0
2023-09-13 13:00:00,197.12,197.18,196.93,197.06,13036.0,192.2177,192.2762,192.0324,192.1592,13036.0
2023-09-13 13:30:00,197.08,197.21,197.02,197.16,25526.0,192.1787,192.3055,192.1202,192.2567,25526.0
2023-09-13 14:00:00,197.16,197.27,197.12,197.16,25837.0,192.2567,192.364,192.2177,192.2567,25837.0
2023-09-13 14:30:00,197.14,197.17,196.47,196.66,21378.0,192.2372,192.2665,191.5839,191.7691,21378.0
2023-09-13 15:00:00,196.64,196.64,196.29,196.35,34264.0,191.7496,191.7496,191.4083,191.4668,34264.0
2023-09-13 15:30:00,196.36,196.97,196.3,196.77,127409.0,191.4766,192.0714,191.4181,191.8764,127409.0
2023-09-14 09:30:00,197.81,198.0,196.51,196.7,32268.0,192.8905,193.0758,191.6229,191.8081,32268.0
2023-09-14 10:00:00,196.73,197.32,196.48,197.26,36932.0,191.8374,192.4127,191.5936,192.3542,36932.0
2023-09-14 10:30:00,197.25,197.34,196.99,197.3,28488.0,192.3445,192.4322,192.0909,192.3932,28488.0
2023-09-14 11:00:00,197.33,197.37,196.66,196.72,39545.0,192.4225,192.4615,191.7691,191.8276,39545.0
2023-09-14 11:30:00,196.72,197.31,196.7,197.25,26401.0,191.8276,192.403,191.8081,192.3445,26401.0
2023-09-14 12:00:00,197.23,197.68,197.09,197.65,16456.0,192.325,192.7638,192.1884,192.7345,16456.0
2023-09-14 12:30:00,197.63,197.96,197.61,197.88,18372.0,192.715,193.0368,192.6955,192.9588,18372.0
2023-09-14 13:00:00,197.88,198.0,197.86,197.94,13260.0,192.9588,193.0758,192.9393,193.0173,13260.0
2023-09-14 13:30:00,197.94,198.31,197.94,198.08,16081.0,193.0173,193.3781,193.0173,193.1538,16081.0
2023-09-14 14:00:00,198.03,198.32,198.03,198.24,13774.0,193.1051,193.3879,193.1051,193.3098,13774.0
2023-09-14 14:30:00,198.22,198.67,198.21,198.56,27133.0,193.2903,193.7292,193.2806,193.6219,27133.0
2023-09-14 15:00:00,198.57,198.73,198.42,198.49,19859.0,193.6316,193.7877,193.4854,193.5536,19859.0
2023-09-14 15:30:00,198.48,198.64,198.35,198.59,90087.0,193.5439,193.6999,193.4171,193.6511,90087.0
2023-09-15 09:30:00,197.88,198.72,197.35,198.72,403873.0,192.9588,193.7779,192.442,193.7779,403873.0
2023-09-15 10:00:00,198.62,198.78,198.06,198.23,46112.0,193.6804,193.8364,193.1343,193.3001,46112.0
2023-09-15 10:30:00,198.13,198.4,197.9,197.9,65432.0,193.2026,193.4659,192.9783,192.9783,65432.0
2023-09-15 11:00:00,197.75,197.75,197.13,197.34,21213.0,192.832,192.832,192.2274,192.4322,21213.0
2023-09-15 11:30:00,197.3,197.46,196.99,197.19,19364.0,192.3932,192.5492,192.0909,192.286,19364.0
2023-09-15 12:00:00,197.24,197.34,197.07,197.12,19803.0,192.3347,192.4322,192.1689,192.2177,19803.0
2023-09-15 12:30:00,197.11,197.31,196.92,197.02,27369.0,192.2079,192.403,192.0227,192.1202,27369.0
2023-09-15 13:00:00,197.01,197.01,196.47,196.66,24990.0,192.1104,192.1104,191.5839,191.7691,24990.0
2023-09-15 13:30:00,196.67,197.19,196.57,196.95,21272.0,191.7789,192.286,191.6814,192.0519,21272.0
2023-09-15 14:00:00,196.98,196.98,196.61,196.7,21951.0,192.0812,192.0812,191.7204,191.8081,21951.0
2023-09-15 14:30:00,196.64,196.87,196.57,196.87,19426.0,191.7496,191.9739,191.6814,191.9739,19426.0
2023-09-15 15:00:00,196.85,196.85,196.16,196.21,31537.0,191.9544,191.9544,191.2816,191.3303,31537.0
2023-09-15 15:30:00,196.21,196.38,195.86,196.12,155271.0,191.3303,191.4961,190.989,191.2426,155271.0
2023-09-18 09:30:00,196.51,197.64,195.98,197.0,62803.0,191.6229,192.7248,191.106,192.1007,62803.0
2023-09-18 10:00:00,197.02,197.15,196.44,196.95,61650.0,192.1202,192.247,191.5546,192.0519,61650.0
2023-09-18 10:30:00,197.05,197.27,196.85,197.24,91588.0,192.1494,192.364,191.9544,192.3347,91588.0
2023-09-18 11:00:00,197.24,197.51,196.92,197.5,47461.0,192.3347,192.598,192.0227,192.5882,47461.0
2023-09-18 11:30:00,197.53,197.94,197.53,197.77,23454.0,192.6175,193.0173,192.6175,192.8515,23454.0
2023-09-18 12:00:00,197.74,198.03,197.69,197.88,30301.0,192.8223,193.1051,192.7735,192.9588,30301.0
2023-09-18 12:30:00,197.9,198.15,197.9,198.07,30627.0,192.9783,193.2221,192.9783,193.1441,30627.0
2023-09-18 13:00:00,198.11,198.27,197.94,198.09,18357.0,193.1831,193.3391,193.0173,193.1636,18357.0
2023-09-18 13:30:00,198.09,198.26,197.87,197.87,20002.0,193.1636,193.3293,192.949,192.949,20002.0
2023-09-18 14:00:00,197.9,197.9,197.66,197.77,31037.0,192.9783,192.9783,192.7443,192.8515,31037.0
2023-09-18 14:30:00,197.76,197.9,197.67,197.74,35354.0,192.8418,192.9783,192.754,192.8223,35354.0
2023-09-18 15:00:00,197.72,197.85,197.56,197.83,40720.0,192.8028,192.9295,192.6468,192.91,40720.0
2023-09-18 15:30:00,197.82,197.84,197.34,197.73,171938.0,192.9003,192.9198,192.4322,192.8125,171938.0
2023-09-19 09:30:00,197.85,198.15,197.27,197.92,58112.0,192.9295,193.2221,192.364,192.9978,58112.0
2023-09-19 10:00:00,197.93,198.21,197.88,198.05,45093.0,193.0076,193.2806,192.9588,193.1246,45093.0
2023-09-19 10:30:00,198.08,198.28,197.73,197.82,26909.0,193.1538,193.3488,192.8125,192.9003,26909.0
2023-09-19 11:00:00,197.82,197.82,197.42,197.69,26092.0,192.9003,192.9003,192.5102,192.7735,26092.0
2023-09-19 11:30:00,197.68,197.75,197.46,197.71,21955.0,192.7638,192.832,192.5492,192.793,21955.0
2023-09-19 12:00:00,197.74,197.84,197.43,197.53,18210.0,192.8223,192.9198,192.52,192.6175,18210.0
2023-09-19 12:30:00,197.53,197.59,197.11,197.27,33580.0,192.6175,192.676,192.2079,192.364,33580.0
2023-09-19 13:00:00,197.22,197.45,197.19,197.37,32115.0,192.3152,192.5395,192.286,192.4615,32115.0
2023-09-19 13:30:00,197.36,197.72,197.36,197.65,16370.0,192.4517,192.8028,192.4517,192.7345,16370.0
2023-09-19 14:00:00,197.72,197.93,197.57,197.68,21126.0,192.8028,193.0076,192.6565,192.7638,21126.0
2023-09-19 14:30:00,197.7,198.01,197.62,197.86,45453.0,192.7833,193.0856,192.7053,192.9393,45453.0
2023-09-19 15:00:00,197.87,198.25,197.63,198.25,95202.0,192.949,193.3196,192.715,193.3196,95202.0
2023-09-19 15:30:00,198.26,198.66,198.1,198.16,135302.0,193.3293,193.7194,193.1733,193.2318,135302.0
2023-09-20 09:30:00,198.48,198.85,198.03,198.74,44050.0,193.5439,193.9047,193.1051,193.7974,44050.0
2023-09-20 10:00:00,198.67,198.81,198.31,198.38,30790.0,193.7292,193.8657,193.3781,193.4464,30790.0
2023-09-20 10:30:00,198.39,198.72,198.38,198.72,22126.0,193.4561,193.7779,193.4464,193.7779,22126.0
2023-09-20 11:00:00,198.7,199.12,198.7,199.01,20279.0,193.7584,194.168,193.7584,194.0607,20279.0
2023-09-20 11:30:00,198.99,199.1,198.55,198.66,27402.0,194.0412,194.1485,193.6121,193.7194,27402.0
2023-09-20 12:00:00,198.65,199.11,198.58,199.09,18676.0,193.7096,194.1582,193.6414,194.1387,18676.0
2023-09-20 12:30:00,199.15,199.2,199.04,199.04,15902.0,194.1972,194.246,194.0899,194.0899,15902.0
2023-09-20 13:00:00,199.05,199.06,198.78,198.86,33682.0,194.0997,194.1095,193.8364,193.9144,33682.0
2023-09-20 13:30:00,198.85,199.2,198.75,199.2,24755.0,193.9047,194.246,193.8072,194.246,24755.0
2023-09-20 14:00:00,199.16,199.16,198.21,198.58,28584.0,194.207,194.207,193.2806,193.6414,28584.0
2023-09-20 14:30:00,198.6,199.12,198.29,198.45,23675.0,193.6609,194.168,193.3586,193.5146,23675.0
2023-09-20 15:00:00,198.41,198.59,198.05,198.38,26394.0,193.4756,193.6511,193.1246,193.4464,26394.0
2023-09-20 15:30:00,198.38,198.39,197.41,197.48,94574.0,193.4464,193.4561,192.5005,192.5687,94574.0
2023-09-21 09:30:00,197.04,197.5,195.64,195.96,42868.0,192.1397,192.5882,190.7745,191.0865,42868.0
2023-09-21 10:00:00,195.87,196.6,195.86,196.31,35764.0,190.9988,191.7106,190.989,191.4278,35764.0
2023-09-21 10:30:00,196.31,196.31,195.57,195.64,30446.0,191.4278,191.4278,190.7062,190.7745,30446.0
2023-09-21 11:00:00,195.65,195.94,195.55,195.74,41403.0,190.7843,191.067,190.6867,190.872,41403.0
2023-09-21 11:30:00,195.74,196.11,195.71,195.8,30373.0,190.872,191.2328,190.8428,190.9305,30373.0
2023-09-21 12:00:00,195.74,195.8,195.46,195.58,34507.0,190.872,190.9305,190.599,190.716,34507.0
2023-09-21 12:30:00,195.57,195.6,195.34,195.5,45126.0,190.7062,190.7355,190.482,190.638,45126.0
2023-09-21 13:00:00,195.43,196.01,195.43,195.97,31845.0,190.5697,191.1353,190.5697,191.0963,31845.0
2023-09-21 13:30:00,196.02,196.13,195.76,195.88,14848.0,191.1451,191.2523,190.8915,191.0085,14848.0
2023-09-21 14:00:00,195.87,195.95,195.8,195.87,31775.0,190.9988,191.0768,190.9305,190.9988,31775.0
2023-09-21 14:30:00,195.89,195.93,195.62,195.67,41923.0,191.0183,191.0573,190.755,190.8038,41923.0
2023-09-21 15:00:00,195.69,195.87,195.62,195.66,64954.0,190.8233,190.9988,190.755,190.794,64954.0
2023-09-21 15:30:00,195.69,195.81,195.17,195.18,126281.0,190.8233,190.9403,190.3162,190.3259,126281.0
2023-09-22 09:30:00,195.27,196.63,194.59,195.98,35242.0,190.4137,191.7399,189.7506,191.106,35242.0
2023-09-22 10:00:00,196.01,196.42,195.76,196.31,24988.0,191.1353,191.5351,190.8915,191.4278,24988.0
2023-09-22 10:30:00,196.35,196.5,195.9,196.23,48228.0,191.4668,191.6131,191.028,191.3498,48228.0
2023-09-22 11:00:00,196.24,196.76,195.99,196.75,34589.0,191.3596,191.8667,191.1158,191.8569,34589.0
2023-09-22 11:30:00,196.74,196.74,196.26,196.37,42560.0,191.8471,191.8471,191.3791,191.4864,42560.0
2023-09-22 12:00:00,196.35,196.46,196.1,196.32,29400.0,191.4668,191.5741,191.2231,191.4376,29400.0
2023-09-22 12:30:00,196.34,196.71,196.25,196.56,33155.0,191.4571,191.8179,191.3693,191.6716,33155.0
2023-09-22 13:00:00,196.55,196.7,196.36,196.56,17655.0,191.6619,191.8081,191.4766,191.6716,17655.0
2023-09-22 13:30:00,196.52,196.52,195.98,196.29,46818.0,191.6326,191.6326,191.106,191.4083,46818.0
2023-09-22 14:00:00,196.3,196.37,196.01,196.09,19423.0,191.4181,191.4864,191.1353,191.2133,19423.0
2023-09-22 14:30:00,196.08,196.15,195.76,195.97,22167.0,191.2036,191.2718,190.8915,191.0963,22167.0
2023-09-22 15:00:00,195.95,196.51,195.94,196.21,46174.0,191.0768,191.6229,191.067,191.3303,46174.0
2023-09-22 15:30:00,196.21,196.22,195.27,195.43,180570.0,191.3303,191.3401,190.4137,190.5697,180570.0
2023-09-25 09:30:00,194.79,195.19,194.03,194.41,81264.0,189.9456,190.3357,189.2045,189.5751,81264.0
2023-09-25 10:00:00,194.36,195.18,194.36,194.97,60513.0,189.5263,190.3259,189.5263,190.1212,60513.0
2023-09-25 10:30:00,194.99,195.2,194.74,194.9,51829.0,190.1407,190.3454,189.8969,190.0529,51829.0
2023-09-25 11:00:00,194.89,195.47,194.68,195.27,30704.0,190.0432,190.6087,189.8384,190.4137,30704.0
2023-09-25 11:30:00,195.3,195.55,195.1,195.54,31208.0,190.443,190.6867,190.2479,190.677,31208.0
2023-09-25 12:00:00,195.53,195.64,195.34,195.52,36545.0,190.6672,190.7745,190.482,190.6575,36545.0
2023-09-25 12:30:00,195.49,195.52,194.91,195.06,29161.0,190.6282,190.6575,190.0627,190.2089,29161.0
2023-09-25 13:00:00,195.02,195.33,194.94,194.95,29931.0,190.1699,190.4722,190.0919,190.1017,29931.0
2023-09-25 13:30:00,194.93,195.27,194.86,195.25,29256.0,190.0822,190.4137,190.0139,190.3942,29256.0
2023-09-25 14:00:00,195.25,195.37,195.1,195.11,31771.0,190.3942,190.5112,190.2479,190.2577,31771.0
2023-09-25 14:30:00,195.1,195.41,195.07,195.07,37362.0,190.2479,190.5502,190.2187,190.2187,37362.0
2023-09-25 15:00:00,195.06,195.3,194.91,195.3,90713.0,190.2089,190.443,190.0627,190.443,90713.0
2023-09-25 15:30:00,195.3,195.61,195.25,195.45,132043.0,190.443,190.7453,190.3942,190.5892,132043.0
2023-09-26 09:30:00,194.7,195.4,194.4,194.79,38955.0,189.8579,190.5405,189.5653,189.9456,38955.0
2023-09-26 10:00:00,194.81,194.81,193.44,193.65,29458.0,189.9651,189.9651,188.6292,188.834,29458.0
2023-09-26 10:30:00,193.71,193.71,193.35,193.61,49420.0,188.8925,188.8925,188.5415,188.795,49420.0
2023-09-26 11:00:00,193.7,193.85,193.28,193.32,43716.0,188.8828,189.029,188.4732,188.5122,43716.0
2023-09-26 11:30:00,193.3,193.47,193.25,193.45,68757.0,188.4927,188.6585,188.4439,188.639,68757.0
2023-09-26 12:00:00,193.43,193.67,193.35,193.65,20749.0,188.6195,188.8535,188.5415,188.834,20749.0
2023-09-26 12:30:00,193.66,194.09,193.54,193.96,29016.0,188.8437,189.2631,188.7267,189.1363,29016.0
2023-09-26 13:00:00,193.97,194.11,193.81,193.88,27008.0,189.146,189.2826,188.99,189.0583,27008.0
2023-09-26 13:30:00,193.86,193.93,193.45,193.53,24232.0,189.0388,189.107,188.639,188.717,24232.0
2023-09-26 14:00:00,193.5,193.52,193.23,193.31,25520.0,188.6877,188.7072,188.4244,188.5025,25520.0
2023-09-26 14:30:00,193.3,193.35,193.01,193.09,33140.0,188.4927,188.5415,188.2099,188.2879,33140.0
2023-09-26 15:00:00,193.07,193.2,192.87,193.05,38940.0,188.2684,188.3952,188.0734,188.2489,38940.0
2023-09-26 15:30:00,193.09,193.58,192.94,193.5,172166.0,188.2879,188.7657,188.1417,188.6877,172166.0
2023-09-27 09:30:00,193.35,193.94,193.02,193.2,54025.0,188.5415,189.1168,188.2197,188.3952,54025.0
2023-09-27 10:00:00,193.19,193.67,193.12,193.23,43470.0,188.3854,188.8535,188.3172,188.4244,43470.0
2023-09-27 10:30:00,193.17,193.49,192.51,192.59,45134.0,188.3659,188.678,187.7223,187.8004,45134.0
2023-09-27 11:00:00,192.59,192.69,192.37,192.58,31298.0,187.8004,187.8979,187.5858,187.7906,31298.0
2023-09-27 11:30:00,192.58,192.7,192.27,192.34,35448.0,187.7906,187.9076,187.4883,187.5566,35448.0
2023-09-27 12:00:00,192.34,192.43,191.63,191.99,32645.0,187.5566,187.6443,186.8642,187.2153,32645.0
2023-09-27 12:30:00,192.08,192.59,192.06,192.38,34026.0,187.303,187.8004,187.2835,187.5956,34026.0
2023-09-27 13:00:00,192.41,192.59,191.64,191.69,21970.0,187.6248,187.8004,186.874,186.9227,21970.0
2023-09-27 13:30:00,191.67,191.9,191.53,191.85,21824.0,186.9032,187.1275,186.7667,187.0788,21824.0
2023-09-27 14:00:00,191.86,192.17,191.66,192.17,23669.0,187.0885,187.3908,186.8935,187.3908,23669.0
2023-09-27 14:30:00,192.2,192.85,192.19,192.7,30404.0,187.4201,188.0539,187.4103,187.9076,30404.0
2023-09-27 15:00:00,192.73,193.12,192.69,193.07,33840.0,187.9369,188.3172,187.8979,188.2684,33840.0
2023-09-27 15:30:00,193.03,193.07,192.37,192.97,118907.0,188.2294,188.2684,187.5858,188.1709,118907.0
2023-09-28 09:30:00,193.3,194.37,193.09,194.26,40301.0,188.4927,189.5361,188.2879,189.4288,40301.0
2023-09-28 10:00:00,194.31,194.74,194.16,194.3,21210.0,189.4776,189.8969,189.3313,189.4678,21210.0
2023-09-28 10:30:00,194.25,194.32,193.87,194.18,14491.0,189.4191,189.4873,189.0485,189.3508,14491.0
2023-09-28 11:00:00,194.13,194.21,193.66,193.97,16964.0,189.3021,189.3801,188.8437,189.146,16964.0
2023-09-28 11:30:00,194.01,194.16,193.67,193.67,17381.0,189.185,189.3313,188.8535,188.8535,17381.0
2023-09-28 12:00:00,193.69,193.74,193.38,193.69,18033.0,188.873,188.9218,188.5707,188.873,18033.0
2023-09-28 12:30:00,193.73,193.8,193.13,193.23,16969.0,188.912,188.9803,188.3269,188.4244,16969.0
2023-09-28 13:00:00,193.23,193.4,193.04,193.1,12429.0,188.4244,188.5902,188.2392,188.2977,12429.0
2023-09-28 13:30:00,193.03,193.07,192.66,192.81,23206.0,188.2294,188.2684,187.8686,188.0149,23206.0
2023-09-28 14:00:00,192.85,193.02,192.68,192.93,27859.0,188.0539,188.2197,187.8881,188.1319,27859.0
2023-09-28 14:30:00,192.96,192.96,192.58,192.77,16259.0,188.1612,188.1612,187.7906,187.9759,16259.0
2023-09-28 15:00:00,192.78,193.64,192.72,193.6,32930.0,187.9856,188.8242,187.9271,188.7852,32930.0
2023-09-28 15:30:00,193.56,193.59,192.99,193.39,181471.0,188.7462,188.7755,188.1904,188.5805,181471.0
2023-09-29 09:30:00,194.09,195.16,191.5,192.33,60992.0,189.2631,190.3064,186.7375,187.5468,60992.0
2023-09-29 10:00:00,192.52,192.77,191.65,191.65,30000.0,187.7321,187.9759,186.8837,186.8837,30000.0
2023-09-29 10:30:00,191.68,192.28,191.56,192.1,29331.0,186.913,187.4981,186.796,187.3225,29331.0
2023-09-29 11:00:00,192.09,192.13,191.2,191.27,29100.0,187.3128,187.3518,186.4449,186.5132,29100.0
2023-09-29 11:30:00,191.18,191.31,190.78,190.89,23028.0,186.4254,186.5522,186.0354,186.1426,23028.0
2023-09-29 12:00:00,190.84,191.08,190.51,190.87,101150.0,186.0939,186.3279,185.7721,186.1231,101150.0
2023-09-29 12:30:00,190.8,191.21,190.32,190.51,16921.0,186.0549,186.4547,185.5868,185.7721,16921.0
2023-09-29 13:00:00,190.47,190.5,189.92,190.14,21175.0,185.7331,185.7623,185.1968,185.4113,21175.0
2023-09-29 13:30:00,190.11,190.49,189.63,189.67,20368.0,185.382,185.7526,184.914,184.953,20368.0
2023-09-29 14:00:00,189.69,189.69,189.3,189.33,44983.0,184.9725,184.9725,184.5922,184.6214,44983.0
2023-09-29 14:30:00,189.36,190.06,189.3,190.04,42020.0,184.6507,185.3333,184.5922,185.3138,42020.0
2023-09-29 15:00:00,190.07,190.4,189.65,190.13,58878.0,185.343,185.6648,184.9335,185.4015,58878.0
2023-09-29 15:30:00,190.18,190.79,189.62,190.31,233804.0,185.4503,186.0451,184.9042,185.5771,233804.0
2023-10-02 09:30:00,189.41,190.89,187.88,187.88,73196.0,184.6994,186.1426,183.2075,183.2075,73196.0
2023-10-02 10:00:00,187.84,189.15,187.69,188.87,59070.0,183.1685,184.4459,183.0222,184.1729,59070.0
2023-10-02 10:30:00,188.86,188.93,188.39,188.86,24525.0,184.1631,184.2314,183.7048,184.1631,24525.0
2023-10-02 11:00:00,188.85,189.19,188.48,188.87,41354.0,184.1534,184.4849,183.7926,184.1729,41354.0
2023-10-02 11:30:00,188.87,188.96,187.97,188.2,42827.0,184.1729,184.2606,183.2953,183.5195,42827.0
2023-10-02 12:00:00,188.16,188.32,187.85,188.19,17614.0,183.4805,183.6366,183.1782,183.5098,17614.0
2023-10-02 12:30:00,188.17,188.34,187.88,188.0,80302.0,183.4903,183.6561,183.2075,183.3245,80302.0
2023-10-02 13:00:00,188.1,188.36,187.82,188.31,14152.0,183.422,183.6756,183.149,183.6268,14152.0
2023-10-02 13:30:00,188.31,188.47,188.06,188.08,16750.0,183.6268,183.7828,183.383,183.4025,16750.0
2023-10-02 14:00:00,188.16,188.92,188.15,188.4,15356.0,183.4805,184.2216,183.4708,183.7146,15356.0
2023-10-02 14:30:00,188.36,188.67,188.28,188.42,13106.0,183.6756,183.9778,183.5975,183.7341,13106.0
2023-10-02 15:00:00,188.41,188.7,188.25,188.62,25942.0,183.7243,184.0071,183.5683,183.9291,25942.0
2023-10-02 15:30:00,188.61,189.12,188.44,188.8,228326.0,183.9193,184.4167,183.7536,184.1046,228326.0
2023-10-03 09:30:00,188.56,189.69,187.91,189.48,80887.0,183.8706,184.9725,183.2367,184.7677,80887.0
2023-10-03 10:00:00,189.44,189.44,188.17,188.2,24593.0,184.7287,184.7287,183.4903,183.5195,24593.0
2023-10-03 10:30:00,188.13,188.24,187.75,188.03,19419.0,183.4513,183.5585,183.0807,183.3538,19419.0
2023-10-03 11:00:00,187.96,188.09,187.62,187.76,23011.0,183.2855,183.4123,182.954,183.0905,23011.0
2023-10-03 11:30:00,187.77,187.77,187.41,187.53,21812.0,183.1002,183.1002,182.7492,182.8662,21812.0
2023-10-03 12:00:00,187.51,188.77,187.5,188.77,47862.0,182.8467,184.0754,182.8369,184.0754,47862.0
2023-10-03 12:30:00,188.81,188.86,188.54,188.69,14022.0,184.1144,184.1631,183.8511,183.9973,14022.0
2023-10-03 13:00:00,188.69,188.87,188.63,188.86,30589.0,183.9973,184.1729,183.9388,184.1631,30589.0
2023-10-03 13:30:00,188.82,188.85,188.1,188.1,35951.0,184.1241,184.1534,183.422,183.422,35951.0
2023-10-03 14:00:00,188.07,188.19,187.82,188.0,17848.0,183.3928,183.5098,183.149,183.3245,17848.0
2023-10-03 14:30:00,188.01,188.28,187.97,188.1,31163.0,183.3343,183.5975,183.2953,183.422,31163.0
2023-10-03 15:00:00,188.04,188.15,187.76,187.95,25339.0,183.3635,183.4708,183.0905,183.2758,25339.0
2023-10-03 15:30:00,188.02,188.75,187.88,188.73,157244.0,183.344,184.0559,183.2075,184.0364,157244.0
2023-10-04 09:30:00,189.29,190.31,188.72,189.74,25329.0,184.5824,185.5771,184.0266,185.0212,25329.0
2023-10-04 10:00:00,189.72,190.09,189.39,189.64,14984.0,185.0017,185.3625,184.6799,184.9237,14984.0
2023-10-04 10:30:00,189.68,189.99,189.33,189.49,24622.0,184.9627,185.265,184.6214,184.7775,24622.0
2023-10-04 11:00:00,189.47,190.28,189.43,190.22,27428.0,184.758,185.5478,184.7189,185.4893,27428.0
2023-10-04 11:30:00,190.28,190.57,189.88,190.56,22772.0,185.5478,185.8306,185.1578,185.8208,22772.0
2023-10-04 12:00:00,190.61,191.03,190.29,191.0,33363.0,185.8696,186.2792,185.5576,186.2499,33363.0
2023-10-04 12:30:00,191.09,191.38,191.05,191.08,57329.0,186.3377,186.6205,186.2987,186.3279,57329.0
2023-10-04 13:00:00,191.1,191.11,190.72,190.76,42142.0,186.3474,186.3572,185.9769,186.0159,42142.0
2023-10-04 13:30:00,190.68,190.72,190.18,190.22,13788.0,185.9379,185.9769,185.4503,185.4893,13788.0
2023-10-04 14:00:00,190.17,190.46,189.95,190.43,27571.0,185.4405,185.7233,185.226,185.6941,27571.0
2023-10-04 14:30:00,190.45,190.55,190.11,190.51,18678.0,185.7136,185.8111,185.382,185.7721,18678.0
2023-10-04 15:00:00,190.54,191.23,190.53,191.12,24913.0,185.8013,186.4742,185.7916,186.3669,24913.0
2023-10-04 15:30:00,191.16,191.67,191.09,191.13,231517.0,186.4059,186.9032,186.3377,186.3767,231517.0
2023-10-05 09:30:00,191.12,193.05,190.2,192.43,92305.0,187.0564,188.9453,186.1559,188.3385,92305.0
2023-10-05 10:00:00,192.43,192.5,191.69,191.83,32743.0,188.3385,188.407,187.6143,187.7513,32743.0
2023-10-05 10:30:00,191.72,192.04,191.46,191.57,44988.0,187.6436,187.9568,187.3891,187.4968,44988.0
2023-10-05 11:00:00,191.62,191.62,191.24,191.27,62103.0,187.5457,187.5457,187.1738,187.2032,62103.0
2023-10-05 11:30:00,191.33,191.33,190.86,191.2,40051.0,187.2619,187.2619,186.8019,187.1347,40051.0
2023-10-05 12:00:00,191.21,191.88,191.17,191.75,32544.0,187.1445,187.8002,187.1053,187.673,32544.0
2023-10-05 12:30:00,191.74,191.84,191.07,191.2,34794.0,187.6632,187.7611,187.0074,187.1347,34794.0
2023-10-05 13:00:00,191.17,191.22,190.94,191.14,37487.0,187.1053,187.1542,186.8802,187.0759,37487.0
2023-10-05 13:30:00,191.18,191.6,191.11,191.42,55124.0,187.1151,187.5262,187.0466,187.35,55124.0
2023-10-05 14:00:00,191.43,191.58,191.2,191.39,37997.0,187.3598,187.5066,187.1347,187.3206,37997.0
2023-10-05 14:30:00,191.38,191.65,191.37,191.62,38178.0,187.3108,187.5751,187.3011,187.5457,38178.0
2023-10-05 15:00:00,191.64,192.04,191.61,192.04,39141.0,187.5653,187.9568,187.536,187.9568,39141.0
2023-10-05 15:30:00,192.03,192.37,191.85,191.95,141774.0,187.947,188.2798,187.7709,187.8687,141774.0
2023-10-06 09:30:00,191.73,192.4,191.19,191.52,38600.0,187.6534,188.3092,187.1249,187.4479,38600.0
2023-10-06 10:00:00,191.57,191.96,191.13,191.96,34995.0,187.4968,187.8785,187.0662,187.8785,34995.0
2023-10-06 10:30:00,192.13,192.63,192.01,192.31,29045.0,188.0449,188.5343,187.9274,188.2211,29045.0
2023-10-06 11:00:00,192.26,193.17,192.1,192.98,21210.0,188.1721,189.0628,188.0155,188.8768,21210.0
2023-10-06 11:30:00,193.22,193.86,193.14,193.86,17724.0,189.1117,189.7381,189.0334,189.7381,17724.0
2023-10-06 12:00:00,193.86,193.88,193.21,193.43,15073.0,189.7381,189.7577,189.1019,189.3173,15073.0
2023-10-06 12:30:00,193.41,193.65,193.3,193.48,18156.0,189.2977,189.5326,189.19,189.3662,18156.0
2023-10-06 13:00:00,193.51,194.21,193.48,194.11,20787.0,189.3956,190.0807,189.3662,189.9828,20787.0
2023-10-06 13:30:00,194.13,194.39,193.96,194.35,14848.0,190.0024,190.2568,189.836,190.2177,14848.0
2023-10-06 14:00:00,194.33,194.38,194.08,194.34,19481.0,190.1981,190.2471,189.9534,190.2079,19481.0
2023-10-06 14:30:00,194.39,194.71,194.31,194.42,17406.0,190.2568,190.57,190.1785,190.2862,17406.0
2023-10-06 15:00:00,194.34,194.42,194.09,194.14,25649.0,190.2079,190.2862,189.9632,190.0122,25649.0
2023-10-06 15:30:00,194.17,194.23,193.14,193.36,205146.0,190.0415,190.1002,189.0334,189.2487,205146.0
2023-10-09 09:30:00,192.62,193.4,192.35,192.78,49026.0,188.5245,189.2879,188.2602,188.6811,49026.0
2023-10-09 10:00:00,192.77,192.95,192.14,192.48,57841.0,188.6713,188.8475,188.0547,188.3875,57841.0
2023-10-09 10:30:00,192.48,192.69,192.06,192.21,46873.0,188.3875,188.593,187.9764,188.1232,46873.0
2023-10-09 11:00:00,192.32,192.53,192.16,192.49,38420.0,188.2309,188.4364,188.0743,188.3972,38420.0
2023-10-09 11:30:00,192.47,192.84,192.34,192.65,42202.0,188.3777,188.7398,188.2504,188.5538,42202.0
2023-10-09 12:00:00,192.58,192.93,192.43,192.57,37870.0,188.4853,188.8279,188.3385,188.4755,37870.0
2023-10-09 12:30:00,192.61,192.78,192.22,192.36,45423.0,188.5147,188.6811,188.133,188.27,45423.0
2023-10-09 13:00:00,192.32,192.52,192.27,192.44,32172.0,188.2309,188.4266,188.1819,188.3483,32172.0
2023-10-09 13:30:00,192.44,193.12,192.44,193.07,37891.0,188.3483,189.0138,188.3483,188.9649,37891.0
2023-10-09 14:00:00,193.11,193.47,193.04,193.37,35315.0,189.0041,189.3564,188.9355,189.2585,35315.0
2023-10-09 14:30:00,193.4,193.62,193.18,193.5,40563.0,189.2879,189.5032,189.0726,189.3858,40563.0
2023-10-09 15:00:00,193.5,193.74,193.11,193.17,67773.0,189.3858,189.6207,189.0041,189.0628,67773.0
2023-10-09 15:30:00,193.15,193.21,192.69,193.09,269737.0,189.0432,189.1019,188.593,188.9845,269737.0
2023-10-10 09:30:00,193.4,193.4,192.03,192.8,37306.0,189.2879,189.2879,187.947,188.7007,37306.0
2023-10-10 10:00:00,192.99,193.34,192.6,192.98,28713.0,188.8866,189.2292,188.5049,188.8768,28713.0
2023-10-10 10:30:00,192.99,193.0,191.83,191.88,35887.0,188.8866,188.8964,187.7513,187.8002,35887.0
2023-10-10 11:00:00,191.94,192.68,191.94,192.52,62264.0,187.8589,188.5832,187.8589,188.4266,62264.0
2023-10-10 11:30:00,192.6,193.12,192.52,193.07,26689.0,188.5049,189.0138,188.4266,188.9649,26689.0
2023-10-10 12:00:00,193.18,193.6,193.07,193.45,12593.0,189.0726,189.4836,188.9649,189.3368,12593.0
2023-10-10 12:30:00,193.52,193.56,193.07,193.14,27433.0,189.4053,189.4445,188.9649,189.0334,27433.0
2023-10-10 13:00:00,193.1,193.13,192.65,192.65,25700.0,188.9943,189.0236,188.5538,188.5538,25700.0
2023-10-10 13:30:00,192.65,193.16,192.58,193.09,45363.0,188.5538,189.053,188.4853,188.9845,45363.0
2023-10-10 14:00:00,193.14,193.44,192.64,192.72,27712.0,189.0334,189.327,188.5441,188.6224,27712.0
2023-10-10 14:30:00,192.66,192.78,192.18,192.34,38075.0,188.5636,188.6811,188.0938,188.2504,38075.0
2023-10-10 15:00:00,192.31,192.59,192.16,192.44,47417.0,188.2211,188.4951,188.0743,188.3483,47417.0
2023-10-10 15:30:00,192.39,192.64,192.33,192.62,123958.0,188.2994,188.5441,188.2406,188.5245,123958.0
2023-10-11 09:30:00,193.23,193.55,192.67,193.51,41960.0,189.1215,189.4347,188.5734,189.3956,41960.0
2023-10-11 10:00:00,193.46,193.56,192.49,192.56,37231.0,189.3466,189.4445,188.3972,188.4658,37231.0
2023-10-11 10:30:00,192.62,192.93,192.25,192.43,72084.0,188.5245,188.8279,188.1623,188.3385,72084.0
2023-10-11 11:00:00,192.45,192.57,192.09,192.31,50463.0,188.3581,188.4755,188.0057,188.2211,50463.0
2023-10-11 11:30:00,192.31,192.43,192.03,192.03,30287.0,188.2211,188.3385,187.947,187.947,30287.0
2023-10-11 12:00:00,192.03,192.05,191.22,191.33,49171.0,187.947,187.9666,187.1542,187.2619,49171.0
2023-10-11 12:30:00,191.34,191.86,191.33,191.55,44135.0,187.2717,187.7806,187.2619,187.4772,44135.0
2023-10-11 13:00:00,191.55,191.63,191.26,191.41,17393.0,187.4772,187.5555,187.1934,187.3402,17393.0
2023-10-11 13:30:00,191.38,191.68,191.31,191.68,42777.0,187.3108,187.6045,187.2423,187.6045,42777.0
2023-10-11 14:00:00,191.7,192.24,191.68,192.09,40272.0,187.624,188.1526,187.6045,188.0057,40272.0
2023-10-11 14:30:00,192.1,192.6,192.09,192.5,42575.0,188.0155,188.5049,188.0057,188.407,42575.0
2023-10-11 15:00:00,192.5,192.76,192.47,192.63,40656.0,188.407,188.6615,188.3777,188.5343,40656.0
2023-10-11 15:30:00,192.61,193.14,192.58,192.87,102892.0,188.5147,189.0334,188.4853,188.7692,102892.0
2023-10-12 09:30:00,192.79,193.38,191.68,191.9,52254.0,188.6909,189.2683,187.6045,187.8198,52254.0
2023-10-12 10:00:00,191.92,192.13,191.41,191.85,42055.0,187.8394,188.0449,187.3402,187.7709,42055.0
2023-10-12 10:30:00,191.9,192.15,191.49,192.15,48702.0,187.8198,188.0645,187.4185,188.0645,48702.0
2023-10-12 11:00:00,192.2,192.56,191.84,192.35,46598.0,188.1134,188.4658,187.7611,188.2602,46598.0
2023-10-12 11:30:00,192.31,192.55,192.13,192.52,20726.0,188.2211,188.456,188.0449,188.4266,20726.0
2023-10-12 12:00:00,192.49,192.88,192.48,192.85,26845.0,188.3972,188.779,188.3875,188.7496,26845.0
2023-10-12 12:30:00,192.86,192.86,192.37,192.42,31799.0,188.7594,188.7594,188.2798,188.3287,31799.0
2023-10-12 13:00:00,192.39,192.39,191.42,191.44,41711.0,188.2994,188.2994,187.35,187.3696,41711.0
2023-10-12 13:30:00,191.4,191.44,190.91,190.94,27161.0,187.3304,187.3696,186.8508,186.8802,27161.0
2023-10-12 14:00:00,190.93,191.02,190.56,190.96,35400.0,186.8704,186.9585,186.5083,186.8998,35400.0
2023-10-12 14:30:00,190.93,191.18,190.9,191.04,27996.0,186.8704,187.1151,186.8411,186.9781,27996.0
2023-10-12 15:00:00,191.07,191.36,191.04,191.19,41963.0,187.0074,187.2913,186.9781,187.1249,41963.0
2023-10-12 15:30:00,191.22,191.47,190.79,190.9,143683.0,187.1542,187.3989,186.7334,186.8411,143683.0
2023-10-13 09:30:00,191.67,193.07,190.99,192.42,38325.0,187.5947,188.9649,186.9291,188.3287,38325.0
2023-10-13 10:00:00,192.44,192.44,191.71,191.93,25954.0,188.3483,188.3483,187.6338,187.8492,25954.0
2023-10-13 10:30:00,191.97,192.17,190.83,190.87,23760.0,187.8883,188.084,186.7725,186.8117,23760.0
2023-10-13 11:00:00,190.84,190.84,190.29,190.53,24012.0,186.7823,186.7823,186.244,186.4789,24012.0
2023-10-13 11:30:00,190.6,191.06,190.15,190.23,34872.0,186.5474,186.9976,186.107,186.1853,34872.0
2023-10-13 12:00:00,190.22,191.41,190.2,191.35,36160.0,186.1755,187.3402,186.1559,187.2815,36160.0
2023-10-13 12:30:00,191.39,191.51,190.94,191.11,21238.0,187.3206,187.4381,186.8802,187.0466,21238.0
2023-10-13 13:00:00,191.09,191.19,190.34,190.37,21310.0,187.027,187.1249,186.293,186.3223,21310.0
2023-10-13 13:30:00,190.32,190.97,190.18,190.84,24106.0,186.2734,186.9096,186.1364,186.7823,24106.0
2023-10-13 14:00:00,190.8,191.0,190.71,190.84,27447.0,186.7432,186.9389,186.6551,186.7823,27447.0
2023-10-13 14:30:00,190.81,191.1,190.53,190.86,31657.0,186.753,187.0368,186.4789,186.8019,31657.0
2023-10-13 15:00:00,190.89,191.17,190.64,190.66,38837.0,186.8313,187.1053,186.5866,186.6062,38837.0
2023-10-13 15:30:00,190.7,190.99,190.32,190.96,132361.0,186.6453,186.9291,186.2734,186.8998,132361.0
2023-10-16 09:30:00,192.0,192.02,190.59,191.5,39207.0,187.9177,187.9372,186.5376,187.4283,39207.0
2023-10-16 10:00:00,191.52,192.41,191.47,192.41,63449.0,187.4479,188.3189,187.3989,188.3189,63449.0
2023-10-16 10:30:00,192.42,193.21,192.42,192.96,72003.0,188.3287,189.1019,188.3287,188.8573,72003.0
2023-10-16 11:00:00,192.92,193.47,192.7,192.7,92485.0,188.8181,189.3564,188.6028,188.6028,92485.0
2023-10-16 11:30:00,192.74,192.77,191.71,192.09,45222.0,188.6419,188.6713,187.6338,188.0057,45222.0
2023-10-16 12:00:00,192.13,192.21,191.77,191.94,40568.0,188.0449,188.1232,187.6926,187.8589,40568.0
2023-10-16 12:30:00,192.02,192.13,191.8,191.93,24721.0,187.9372,188.0449,187.7219,187.8492,24721.0
2023-10-16 13:00:00,192.0,192.32,191.44,191.92,31351.0,187.9177,188.2309,187.3696,187.8394,31351.0
2023-10-16 13:30:00,191.85,192.27,191.75,192.13,16627.0,187.7709,188.1819,187.673,188.0449,16627.0
2023-10-16 14:00:00,192.17,192.27,191.81,191.84,18311.0,188.084,188.1819,187.7317,187.7611,18311.0
2023-10-16 14:30:00,191.84,192.24,191.84,192.22,32534.0,187.7611,188.1526,187.7611,188.133,32534.0
2023-10-16 15:00:00,192.24,192.5,192.19,192.47,38073.0,188.1526,188.407,188.1036,188.3777,38073.0
2023-10-16 15:30:00,192.46,192.65,192.18,192.44,202110.0,188.3679,188.5538,188.0938,188.3483,202110.0
2023-10-17 09:30:00,191.33,191.99,189.97,190.86,84056.0,187.2619,187.9079,185.9308,186.8019,84056.0
2023-10-17 10:00:00,190.86,191.59,190.82,191.29,70052.0,186.8019,187.5164,186.7628,187.2228,70052.0
2023-10-17 10:30:00,191.24,191.5,190.53,190.72,41591.0,187.1738,187.4283,186.4789,186.6649,41591.0
2023-10-17 11:00:00,190.73,191.09,190.63,191.03,38101.0,186.6747,187.027,186.5768,186.9683,38101.0
2023-10-17 11:30:00,191.0,191.94,190.99,191.78,103817.0,186.9389,187.8589,186.9291,187.7023,103817.0
2023-10-17 12:00:00,191.81,191.97,191.22,191.67,62699.0,187.7317,187.8883,187.1542,187.5947,62699.0
2023-10-17 12:30:00,191.63,191.73,190.88,190.98,60713.0,187.5555,187.6534,186.8215,186.9193,60713.0
2023-10-17 13:00:00,190.94,191.0,190.64,190.8,36631.0,186.8802,186.9389,186.5866,186.7432,36631.0
2023-10-17 13:30:00,190.82,190.82,190.28,190.4,40458.0,186.7628,186.7628,186.2342,186.3517,40458.0
2023-10-17 14:00:00,190.36,190.42,189.98,190.12,38809.0,186.3125,186.3713,185.9406,186.0776,38809.0
2023-10-17 14:30:00,190.12,190.27,189.9,189.99,40566.0,186.0776,186.2244,185.8623,185.9504,40566.0
2023-10-17 15:00:00,189.99,190.53,189.96,190.51,46819.0,185.9504,186.4789,185.921,186.4593,46819.0
2023-10-17 15:30:00,190.52,190.92,190.03,190.89,191343.0,186.4691,186.8606,185.9895,186.8313,191343.0
2023-10-18 09:30:00,191.06,191.54,190.31,190.97,60177.0,186.9976,187.4674,186.2636,186.9096,60177.0
2023-10-18 10:00:00,191.02,191.84,190.56,190.94,57549.0,186.9585,187.7611,186.5083,186.8802,57549.0
2023-10-18 10:30:00,190.93,191.22,190.66,191.2,29715.0,186.8704,187.1542,186.6062,187.1347,29715.0
2023-10-18 11:00:00,191.23,191.55,190.87,190.88,38278.0,187.164,187.4772,186.8117,186.8215,38278.0
2023-10-18 11:30:00,190.87,190.99,190.66,190.71,27494.0,186.8117,186.9291,186.6062,186.6551,27494.0
2023-10-18 12:00:00,190.68,191.0,190.19,190.28,26587.0,186.6257,186.9389,186.1461,186.2342,26587.0
2023-10-18 12:30:00,190.21,190.42,190.09,190.1,26978.0,186.1657,186.3713,186.0483,186.0581,26978.0
2023-10-18 13:00:00,190.09,191.02,189.99,190.59,42366.0,186.0483,186.9585,185.9504,186.5376,42366.0
2023-10-18 13:30:00,190.58,190.6,190.1,190.53,29168.0,186.5279,186.5474,186.0581,186.4789,29168.0
2023-10-18 14:00:00,190.56,190.83,190.22,190.28,38064.0,186.5083,186.7725,186.1755,186.2342,38064.0
2023-10-18 14:30:00,190.28,190.5,189.92,190.02,30862.0,186.2342,186.4496,185.8819,185.9798,30862.0
2023-10-18 15:00:00,190.02,190.04,189.5,189.6,41246.0,185.9798,185.9993,185.4708,185.5687,41246.0
2023-10-18 15:30:00,189.62,189.86,188.89,189.61,208186.0,185.5883,185.8232,184.8738,185.5785,208186.0
2023-10-19 09:30:00,191.72,193.24,189.03,190.22,167144.0,187.6436,189.1313,185.0108,186.1755,167144.0
2023-10-19 10:00:00,190.29,190.37,188.93,190.14,87836.0,186.244,186.3223,184.9129,186.0972,87836.0
2023-10-19 10:30:00,190.05,190.6,189.6,189.78,68736.0,186.0091,186.5474,185.5687,185.7449,68736.0
2023-10-19 11:00:00,189.74,190.18,189.49,189.64,50460.0,185.7057,186.1364,185.461,185.6078,50460.0
2023-10-19 11:30:00,189.63,189.98,189.24,189.59,59608.0,185.5981,185.9406,185.2163,185.5589,59608.0
2023-10-19 12:00:00,189.56,190.55,189.16,189.54,120166.0,185.5295,186.4985,185.138,185.51,120166.0
2023-10-19 12:30:00,189.54,190.68,188.91,190.68,154689.0,185.51,186.6257,184.8934,186.6257,154689.0
2023-10-19 13:00:00,190.78,191.56,190.7,191.3,73627.0,186.7236,187.487,186.6453,187.2325,73627.0
2023-10-19 13:30:00,191.37,191.54,190.43,191.12,81366.0,187.3011,187.4674,186.381,187.0564,81366.0
2023-10-19 14:00:00,191.1,191.37,190.58,190.58,84561.0,187.0368,187.3011,186.5279,186.5279,84561.0
2023-10-19 14:30:00,190.56,190.6,190.11,190.46,109820.0,186.5083,186.5474,186.0678,186.4104,109820.0
2023-10-19 15:00:00,190.43,190.95,190.36,190.94,187238.0,186.381,186.89,186.3125,186.8802,187238.0
2023-10-19 15:30:00,190.95,191.4,190.53,190.95,421211.0,186.89,187.3304,186.4789,186.89,421211.0
2023-10-20 09:30:00,191.01,192.33,190.38,190.63,222333.0,186.9487,188.2406,186.3321,186.5768,222333.0
2023-10-20 10:00:00,190.67,190.83,188.75,189.02,139113.0,186.6159,186.7725,184.7368,185.001,139113.0
2023-10-20 10:30:00,189.0,189.28,188.22,188.53,74625.0,184.9814,185.2555,184.218,184.5214,74625.0
2023-10-20 11:00:00,188.56,189.22,188.53,189.12,184296.0,184.5508,185.1968,184.5214,185.0989,184296.0
2023-10-20 11:30:00,189.08,189.57,188.88,189.39,47410.0,185.0597,185.5393,184.864,185.3632,47410.0
2023-10-20 12:00:00,189.42,189.43,188.44,189.18,67145.0,185.3925,185.4023,184.4334,185.1576,67145.0
2023-10-20 12:30:00,189.18,189.84,189.04,189.84,48805.0,185.1576,185.8036,185.0206,185.8036,48805.0
2023-10-20 13:00:00,189.8,189.88,189.0,189.58,62118.0,185.7644,185.8427,184.9814,185.5491,62118.0
2023-10-20 13:30:00,189.57,189.84,189.34,189.82,54031.0,185.5393,185.8036,185.3142,185.784,54031.0
2023-10-20 14:00:00,189.84,189.99,189.24,189.4,89073.0,185.8036,185.9504,185.2163,185.3729,89073.0
2023-10-20 14:30:00,189.38,189.68,188.89,188.99,56025.0,185.3534,185.647,184.8738,184.9717,56025.0
2023-10-20 15:00:00,188.94,189.05,188.38,188.64,59273.0,184.9227,185.0304,184.3746,184.6291,59273.0
2023-10-20 15:30:00,188.66,188.72,187.01,187.65,378235.0,184.6487,184.7074,183.0338,183.6602,378235.0
2023-10-23 09:30:00,187.76,189.09,187.61,188.36,83127.0,183.7678,185.0695,183.621,184.3551,83127.0
2023-10-23 10:00:00,188.15,188.37,187.12,187.54,41497.0,184.1495,184.3648,183.1414,183.5525,41497.0
2023-10-23 10:30:00,187.54,187.54,187.06,187.3,41232.0,183.5525,183.5525,183.0827,183.3176,41232.0
2023-10-23 11:00:00,187.31,187.71,187.19,187.59,33590.0,183.3274,183.7189,183.2099,183.6014,33590.0
2023-10-23 11:30:00,187.69,188.12,187.54,188.12,26551.0,183.6993,184.1202,183.5525,184.1202,26551.0
2023-10-23 12:00:00,188.12,188.12,187.41,187.89,21512.0,184.1202,184.1202,183.4253,183.895,21512.0
2023-10-23 12:30:00,187.84,188.25,187.67,188.25,22237.0,183.8461,184.2474,183.6797,184.2474,22237.0
2023-10-23 13:00:00,188.26,188.3,187.3,187.46,29320.0,184.2572,184.2963,183.3176,183.4742,29320.0
2023-10-23 13:30:00,187.47,187.68,187.01,187.1,30796.0,183.484,183.6895,183.0338,183.1218,30796.0
2023-10-23 14:00:00,187.07,187.12,186.7,186.84,21175.0,183.0925,183.1414,182.7304,182.8674,21175.0
2023-10-23 14:30:00,186.9,187.43,186.78,187.28,30133.0,182.9261,183.4448,182.8087,183.298,30133.0
2023-10-23 15:00:00,187.34,187.35,186.54,186.58,57908.0,183.3567,183.3665,182.5738,182.6129,57908.0
2023-10-23 15:30:00,186.55,186.67,186.12,186.39,147555.0,182.5835,182.701,182.1627,182.4269,147555.0
2023-10-24 09:30:00,187.54,189.44,187.54,188.46,71951.0,183.5525,185.4121,183.5525,184.4529,71951.0
2023-10-24 10:00:00,188.48,189.0,187.99,188.93,54417.0,184.4725,184.9814,183.9929,184.9129,54417.0
2023-10-24 10:30:00,188.96,189.32,188.65,189.2,43013.0,184.9423,185.2946,184.6389,185.1772,43013.0
2023-10-24 11:00:00,189.1,189.14,188.39,188.67,31663.0,185.0793,185.1185,184.3844,184.6585,31663.0
2023-10-24 11:30:00,188.66,189.31,188.66,189.05,31875.0,184.6487,185.2849,184.6487,185.0304,31875.0
2023-10-24 12:00:00,189.08,189.17,188.34,188.38,34118.0,185.0597,185.1478,184.3355,184.3746,34118.0
2023-10-24 12:30:00,188.42,188.56,188.22,188.37,31398.0,184.4138,184.5508,184.218,184.3648,31398.0
2023-10-24 13:00:00,188.4,188.7,188.32,188.56,33124.0,184.3942,184.6878,184.3159,184.5508,33124.0
2023-10-24 13:30:00,188.56,188.75,188.36,188.48,29561.0,184.5508,184.7368,184.3551,184.4725,29561.0
2023-10-24 14:00:00,188.45,188.85,188.35,188.77,44284.0,184.4431,184.8346,184.3453,184.7563,44284.0
2023-10-24 14:30:00,188.81,189.23,188.81,189.19,43907.0,184.7955,185.2066,184.7955,185.1674,43907.0
2023-10-24 15:00:00,189.16,189.43,189.06,189.39,46680.0,185.138,185.4023,185.0402,185.3632,46680.0
2023-10-24 15:30:00,189.4,189.43,188.82,188.92,203489.0,185.3729,185.4023,184.8053,184.9031,203489.0
2023-10-25 09:30:00,189.34,190.32,188.89,189.88,37581.0,185.3142,186.2734,184.8738,185.8427,37581.0
2023-10-25 10:00:00,189.49,190.31,189.29,190.1,37640.0,185.461,186.2636,185.2653,186.0581,37640.0
2023-10-25 10:30:00,190.09,191.22,189.98,191.13,38172.0,186.0483,187.1542,185.9406,187.0662,38172.0
2023-10-25 11:00:00,191.13,191.63,190.91,191.58,67813.0,187.0662,187.5555,186.8508,187.5066,67813.0
2023-10-25 11:30:00,191.53,191.53,190.99,191.04,48037.0,187.4577,187.4577,186.9291,186.9781,48037.0
2023-10-25 12:00:00,191.0,191.12,190.62,190.76,33318.0,186.9389,187.0564,186.567,186.704,33318.0
2023-10-25 12:30:00,190.71,190.98,190.07,190.17,26501.0,186.6551,186.9193,186.0287,186.1266,26501.0
2023-10-25 13:00:00,190.1,190.32,189.84,189.87,28260.0,186.0581,186.2734,185.8036,185.833,28260.0
2023-10-25 13:30:00,189.78,189.78,189.52,189.7,13146.0,185.7449,185.7449,185.4904,185.6666,13146.0
2023-10-25 14:00:00,189.65,189.69,189.32,189.39,19642.0,185.6176,185.6568,185.2946,185.3632,19642.0
2023-10-25 14:30:00,189.37,189.71,189.26,189.53,61458.0,185.3436,185.6764,185.2359,185.5002,61458.0
2023-10-25 15:00:00,189.54,189.72,189.35,189.57,44480.0,185.51,185.6861,185.324,185.5393,44480.0
2023-10-25 15:30:00,189.57,189.57,188.65,188.88,115562.0,185.5393,185.5393,184.6389,184.864,115562.0
2023-10-26 09:30:00,189.58,191.04,188.8,190.39,53213.0,185.5491,186.9781,184.7857,186.3419,53213.0
2023-10-26 10:00:00,190.46,190.46,189.44,190.1,117129.0,186.4104,186.4104,185.4121,186.0581,117129.0
2023-10-26 10:30:00,190.11,190.13,189.18,189.23,64494.0,186.0678,186.0874,185.1576,185.2066,64494.0
2023-10-26 11:00:00,189.23,189.28,188.3,189.28,144149.0,185.2066,185.2555,184.2963,185.2555,144149.0
2023-10-26 11:30:00,189.31,189.8,189.14,189.53,57316.0,185.2849,185.7644,185.1185,185.5002,57316.0
2023-10-26 12:00:00,189.42,189.47,188.78,188.87,55588.0,185.3925,185.4415,184.7661,184.8542,55588.0
2023-10-26 12:30:00,188.92,189.05,188.31,188.5,27965.0,184.9031,185.0304,184.3061,184.4921,27965.0
2023-10-26 13:00:00,188.5,188.77,188.24,188.39,20276.0,184.4921,184.7563,184.2376,184.3844,20276.0
2023-10-26 13:30:00,188.31,188.71,188.11,188.57,56145.0,184.3061,184.6976,184.1104,184.5606,56145.0
2023-10-26 14:00:00,188.63,188.64,188.17,188.23,22810.0,184.6193,184.6291,184.1691,184.2278,22810.0
2023-10-26 14:30:00,188.18,188.63,188.12,188.38,48214.0,184.1789,184.6193,184.1202,184.3746,48214.0
2023-10-26 15:00:00,188.37,188.47,187.65,187.65,52664.0,184.3648,184.4627,183.6602,183.6602,52664.0
2023-10-26 15:30:00,187.66,187.72,186.79,187.12,213414.0,183.6699,183.7287,182.8184,183.1414,213414.0
2023-10-27 09:30:00,186.56,187.15,185.71,186.33,64690.0,182.5933,183.1708,181.7614,182.3682,64690.0
2023-10-27 10:00:00,186.43,186.43,185.54,185.68,40529.0,182.4661,182.4661,181.595,181.732,40529.0
2023-10-27 10:30:00,185.65,186.25,185.29,186.25,34400.0,181.7027,182.2899,181.3503,182.2899,34400.0
2023-10-27 11:00:00,186.24,186.66,186.08,186.5,44780.0,182.2801,182.6912,182.1235,182.5346,44780.0
2023-10-27 11:30:00,186.56,186.58,185.9,186.06,22754.0,182.5933,182.6129,181.9474,182.104,22754.0
2023-10-27 12:00:00,186.09,186.15,185.59,185.95,18317.0,182.1333,182.192,181.644,181.9963,18317.0
2023-10-27 12:30:00,185.94,186.17,185.36,185.37,24174.0,181.9865,182.2116,181.4188,181.4286,24174.0
2023-10-27 13:00:00,185.31,185.51,184.87,184.9,19502.0,181.3699,181.5657,180.9393,180.9686,19502.0
2023-10-27 13:30:00,184.86,185.06,184.56,184.57,15427.0,180.9295,181.1252,180.6359,180.6456,15427.0
2023-10-27 14:00:00,184.6,184.78,184.06,184.11,21200.0,180.675,180.8512,180.1465,180.1954,21200.0
2023-10-27 14:30:00,184.11,184.77,184.06,184.14,30970.0,180.1954,180.8414,180.1465,180.2248,30970.0
2023-10-27 15:00:00,184.14,184.64,184.02,184.61,33273.0,180.2248,180.7142,180.1073,180.6848,33273.0
2023-10-27 15:30:00,184.66,185.02,184.06,184.95,157838.0,180.7337,181.0861,180.1465,181.0176,157838.0
2023-10-30 09:30:00,185.52,186.53,185.09,186.53,49036.0,181.5754,182.564,181.1546,182.564,49036.0
2023-10-30 10:00:00,186.64,187.01,186.05,186.99,26729.0,182.6716,183.0338,182.0942,183.0142,26729.0
2023-10-30 10:30:00,187.04,187.29,186.63,186.9,31796.0,183.0631,183.3078,182.6618,182.9261,31796.0
2023-10-30 11:00:00,186.9,187.54,186.9,187.38,33317.0,182.9261,183.5525,182.9261,183.3959,33317.0
2023-10-30 11:30:00,187.37,188.11,187.15,188.04,35165.0,183.3861,184.1104,183.1708,184.0419,35165.0
2023-10-30 12:00:00,188.1,188.23,187.94,187.96,23028.0,184.1006,184.2278,183.944,183.9636,23028.0
2023-10-30 12:30:00,187.97,188.06,187.45,187.86,29874.0,183.9733,184.0614,183.4644,183.8657,29874.0
2023-10-30 13:00:00,187.92,188.57,187.62,188.54,23726.0,183.9244,184.5606,183.6308,184.5312,23726.0
2023-10-30 13:30:00,188.55,188.64,188.17,188.6,18679.0,184.541,184.6291,184.1691,184.59,18679.0
2023-10-30 14:00:00,188.62,188.64,188.34,188.5,30295.0,184.6095,184.6291,184.3355,184.4921,30295.0
2023-10-30 14:30:00,188.51,188.8,188.43,188.52,16681.0,184.5019,184.7857,184.4236,184.5117,16681.0
2023-10-30 15:00:00,188.55,188.91,188.52,188.83,25120.0,184.541,184.8934,184.5117,184.8151,25120.0
2023-10-30 15:30:00,188.86,188.9,188.21,188.25,91812.0,184.8444,184.8836,184.2082,184.2474,91812.0
2023-10-31 09:30:00,189.01,189.2,188.07,188.25,49931.0,184.9912,185.1772,184.0712,184.2474,49931.0
2023-10-31 10:00:00,188.23,188.84,187.82,188.6,42852.0,184.2278,184.8249,183.8265,184.59,42852.0
2023-10-31 10:30:00,188.6,188.66,188.34,188.64,49622.0,184.59,184.6487,184.3355,184.6291,49622.0
2023-10-31 11:00:00,188.74,188.9,188.43,188.71,24751.0,184.727,184.8836,184.4236,184.6976,24751.0
2023-10-31 11:30:00,188.71,189.11,188.61,189.03,16308.0,184.6976,185.0891,184.5997,185.0108,16308.0
2023-10-31 12:00:00,189.02,189.03,188.67,188.69,14735.0,185.001,185.0108,184.6585,184.678,14735.0
2023-10-31 12:30:00,188.87,189.31,188.77,189.21,12560.0,184.8542,185.2849,184.7563,185.187,12560.0
2023-10-31 13:00:00,189.25,189.54,189.24,189.42,7908.0,185.2261,185.51,185.2163,185.3925,7908.0
2023-10-31 13:30:00,189.52,189.92,189.51,189.81,11190.0,185.4904,185.8819,185.4806,185.7742,11190.0
2023-10-31 14:00:00,189.91,189.93,189.44,189.44,19308.0,185.8721,185.8917,185.4121,185.4121,19308.0
2023-10-31 14:30:00,189.43,189.81,189.4,189.76,13948.0,185.4023,185.7742,185.3729,185.7253,13948.0
2023-10-31 15:00:00,189.83,189.9,189.65,189.77,21617.0,185.7938,185.8623,185.6176,185.7351,21617.0
2023-10-31 15:30:00,189.75,189.81,189.37,189.64,109649.0,185.7155,185.7742,185.3436,185.6078,109649.0
2023-11-01 09:30:00,190.54,190.88,189.88,190.62,39962.0,186.4887,186.8215,185.8427,186.567,39962.0
2023-11-01 10:00:00,190.75,190.93,190.48,190.54,16678.0,186.6942,186.8704,186.43,186.4887,16678.0
2023-11-01 10:30:00,190.53,190.75,189.56,189.73,42029.0,186.4789,186.6942,185.5295,185.6959,42029.0
2023-11-01 11:00:00,189.68,189.88,189.35,189.44,26662.0,185.647,185.8427,185.324,185.4121,26662.0
2023-11-01 11:30:00,189.49,189.66,188.99,188.99,27145.0,185.461,185.6274,184.9717,184.9717,27145.0
2023-11-01 12:00:00,189.06,189.13,188.2,188.6,61620.0,185.0402,185.1087,184.1985,184.59,61620.0
2023-11-01 12:30:00,188.57,188.88,188.52,188.83,32281.0,184.5606,184.864,184.5117,184.8151,32281.0
2023-11-01 13:00:00,188.83,189.19,188.67,188.96,38473.0,184.8151,185.1674,184.6585,184.9423,38473.0
2023-11-01 13:30:00,188.92,189.01,188.53,188.59,59811.0,184.9031,184.9912,184.5214,184.5802,59811.0
2023-11-01 14:00:00,188.69,189.09,188.29,188.8,98429.0,184.678,185.0695,184.2865,184.7857,98429.0
2023-11-01 14:30:00,188.81,189.34,188.35,189.08,79071.0,184.7955,185.3142,184.3453,185.0597,79071.0
2023-11-01 15:00:00,189.18,189.82,189.18,189.59,49275.0,185.1576,185.784,185.1576,185.5589,49275.0
2023-11-01 15:30:00,189.56,190.11,189.24,190.06,215440.0,185.5295,186.0678,185.2163,186.0189,215440.0
2023-11-02 09:30:00,190.54,191.76,189.88,190.93,83663.0,186.4887,187.6828,185.8427,186.8704,83663.0
2023-11-02 10:00:00,190.89,191.69,190.88,191.51,18526.0,186.8313,187.6143,186.8215,187.4381,18526.0
2023-11-02 10:30:00,191.63,192.1,191.42,192.1,19362.0,187.5555,188.0155,187.35,188.0155,19362.0
2023-11-02 11:00:00,192.06,192.24,191.59,191.76,43168.0,187.9764,188.1526,187.5164,187.6828,43168.0
2023-11-02 11:30:00,191.7,192.08,191.67,191.71,26355.0,187.624,187.996,187.5947,187.6338,26355.0
2023-11-02 12:00:00,191.75,192.07,191.64,191.99,24768.0,187.673,187.9862,187.5653,187.9079,24768.0
2023-11-02 12:30:00,192.04,192.32,191.93,192.05,16399.0,187.9568,188.2309,187.8492,187.9666,16399.0
2023-11-02 13:00:00,192.0,192.66,191.99,192.66,15196.0,187.9177,188.5636,187.9079,188.5636,15196.0
2023-11-02 13:30:00,192.74,193.09,192.59,192.98,16828.0,188.6419,188.9845,188.4951,188.8768,16828.0
2023-11-02 14:00:00,192.99,193.06,192.78,192.88,35917.0,188.8866,188.9551,188.6811,188.779,35917.0
2023-11-02 14:30:00,192.89,193.04,192.75,192.87,36910.0,188.7887,188.9355,188.6517,188.7692,36910.0
2023-11-02 15:00:00,192.86,193.06,192.75,192.98,45268.0,188.7594,188.9551,188.6517,188.8768,45268.0
2023-11-02 15:30:00,192.98,193.59,192.93,193.47,119271.0,188.8768,189.4739,188.8279,189.3564,119271.0
2023-11-03 09:30:00,194.17,194.39,191.88,191.88,47507.0,190.0415,190.2568,187.8002,187.8002,47507.0
2023-11-03 10:00:00,191.9,193.17,191.85,192.89,51235.0,187.8198,189.0628,187.7709,188.7887,51235.0
2023-11-03 10:30:00,192.82,193.21,192.55,193.11,42217.0,188.7202,189.1019,188.456,189.0041,42217.0
2023-11-03 11:00:00,193.15,193.16,192.34,192.34,20616.0,189.0432,189.053,188.2504,188.2504,20616.0
2023-11-03 11:30:00,192.41,193.2,192.41,193.19,15919.0,188.3189,189.0921,188.3189,189.0824,15919.0
2023-11-03 12:00:00,193.34,193.69,193.25,193.66,16636.0,189.2292,189.5717,189.1411,189.5424,16636.0
2023-11-03 12:30:00,193.63,193.88,193.56,193.82,17576.0,189.513,189.7577,189.4445,189.699,17576.0
2023-11-03 13:00:00,193.78,194.0,193.77,193.84,20703.0,189.6598,189.8751,189.65,189.7185,20703.0
2023-11-03 13:30:00,193.95,194.16,193.93,194.11,12238.0,189.8262,190.0317,189.8066,189.9828,12238.0
2023-11-03 14:00:00,194.05,194.19,193.85,194.09,14699.0,189.9241,190.0611,189.7283,189.9632,14699.0
2023-11-03 14:30:00,194.07,194.31,194.0,194.28,15903.0,189.9436,190.1785,189.8751,190.1492,15903.0
2023-11-03 15:00:00,194.28,194.4,194.1,194.18,26873.0,190.1492,190.2666,189.973,190.0513,26873.0
2023-11-03 15:30:00,194.15,194.36,193.8,193.86,61188.0,190.0219,190.2275,189.6794,189.7381,61188.0
2023-11-06 09:30:00,194.69,194.98,193.89,194.92,33693.0,190.5505,190.8343,189.7675,190.7756,33693.0
2023-11-06 10:00:00,194.77,194.77,194.03,194.23,23123.0,190.6288,190.6288,189.9045,190.1002,23123.0
2023-11-06 10:30:00,194.28,194.95,194.24,194.92,17378.0,190.1492,190.8049,190.11,190.7756,17378.0
2023-11-06 11:00:00,194.95,195.19,194.74,194.89,25237.0,190.8049,191.0398,190.5994,190.7462,25237.0
2023-11-06 11:30:00,194.9,195.07,194.73,195.06,15688.0,190.756,190.9224,190.5896,190.9126,15688.0
2023-11-06 12:00:00,195.07,195.28,195.02,195.24,19365.0,190.9224,191.1279,190.8735,191.0888,19365.0
2023-11-06 12:30:00,195.18,195.28,194.68,195.21,25334.0,191.03,191.1279,190.5407,191.0594,25334.0
2023-11-06 13:00:00,195.25,195.56,195.13,195.54,25521.0,191.0986,191.402,190.9811,191.3824,25521.0
2023-11-06 13:30:00,195.54,195.54,195.15,195.19,29518.0,191.3824,191.3824,191.0007,191.0398,29518.0
2023-11-06 14:00:00,195.19,195.38,194.63,194.66,51128.0,191.0398,191.2258,190.4917,190.5211,51128.0
2023-11-06 14:30:00,194.7,194.96,194.59,194.63,26147.0,190.5603,190.8147,190.4526,190.4917,26147.0
2023-11-06 15:00:00,194.65,194.66,194.26,194.6,25164.0,190.5113,190.5211,190.1296,190.4624,25164.0
2023-11-06 15:30:00,194.63,194.79,194.41,194.62,117530.0,190.4917,190.6483,190.2764,190.482,117530.0
2023-11-07 09:30:00,195.0,195.34,194.28,194.71,62426.0,190.8539,191.1866,190.1492,190.57,62426.0
2023-11-07 10:00:00,194.76,194.92,194.24,194.59,25536.0,190.619,190.7756,190.11,190.4526,25536.0
2023-11-07 10:30:00,194.57,195.14,194.55,195.12,18195.0,190.433,190.9909,190.4134,190.9713,18195.0
2023-11-07 11:00:00,195.13,195.13,194.51,194.61,29429.0,190.9811,190.9811,190.3743,190.4722,29429.0
2023-11-07 11:30:00,194.58,194.75,194.47,194.5,23109.0,190.4428,190.6092,190.3351,190.3645,23109.0
2023-11-07 12:00:00,194.43,194.59,194.06,194.16,33751.0,190.296,190.4526,189.9339,190.0317,33751.0
2023-11-07 12:30:00,194.16,194.2,193.92,194.03,27994.0,190.0317,190.0709,189.7968,189.9045,27994.0
2023-11-07 13:00:00,194.03,194.14,193.95,193.99,25450.0,189.9045,190.0122,189.8262,189.8654,25450.0
2023-11-07 13:30:00,193.97,194.54,193.97,194.32,29416.0,189.8458,190.4037,189.8458,190.1883,29416.0
2023-11-07 14:00:00,194.34,194.49,193.87,194.14,45954.0,190.2079,190.3547,189.7479,190.0122,45954.0
2023-11-07 14:30:00,194.18,194.25,194.03,194.15,20429.0,190.0513,190.1198,189.9045,190.0219,20429.0
2023-11-07 15:00:00,194.19,194.36,193.98,194.33,38942.0,190.0611,190.2275,189.8556,190.1981,38942.0
2023-11-07 15:30:00,194.38,194.8,194.25,194.63,62479.0,190.2471,190.6581,190.1198,190.4917,62479.0
2023-11-08 09:30:00,195.35,196.77,194.35,195.74,56025.0,191.1964,192.5862,190.2177,191.5781,56025.0
2023-11-08 10:00:00,195.82,196.43,195.67,196.41,28601.0,191.6564,192.2535,191.5096,192.2339,28601.0
2023-11-08 10:30:00,196.35,196.49,196.16,196.38,15570.0,192.1752,192.3122,191.9892,192.2045,15570.0
2023-11-08 11:00:00,196.38,196.74,196.22,196.55,17661.0,192.2045,192.5569,192.0479,192.3709,17661.0
2023-11-08 11:30:00,196.41,196.52,195.95,196.01,13737.0,192.2339,192.3416,191.7837,191.8424,13737.0
2023-11-08 12:00:00,195.98,196.0,195.53,195.94,14360.0,191.813,191.8326,191.3726,191.7739,14360.0
2023-11-08 12:30:00,195.95,196.17,195.85,196.06,22143.0,191.7837,191.999,191.6858,191.8913,22143.0
2023-11-08 13:00:00,196.08,196.41,196.01,196.36,22880.0,191.9109,192.2339,191.8424,192.185,22880.0
2023-11-08 13:30:00,196.35,196.44,196.23,196.42,18861.0,192.1752,192.2633,192.0577,192.2437,18861.0
2023-11-08 14:00:00,196.42,196.85,196.39,196.82,18553.0,192.2437,192.6645,192.2143,192.6352,18553.0
2023-11-08 14:30:00,196.86,196.92,196.76,196.82,29840.0,192.6743,192.7331,192.5765,192.6352,29840.0
2023-11-08 15:00:00,196.84,197.06,196.71,197.01,18004.0,192.6548,192.8701,192.5275,192.8211,18004.0
2023-11-08 15:30:00,196.99,197.23,196.63,196.74,129852.0,192.8016,193.0365,192.4492,192.5569,129852.0
2023-11-09 09:30:00,197.23,197.99,196.37,197.32,47551.0,193.0365,193.7803,192.1947,193.1245,47551.0
2023-11-09 10:00:00,197.34,198.07,197.29,197.5,22740.0,193.1441,193.8586,193.0952,193.3007,22740.0
2023-11-09 10:30:00,197.5,197.77,197.37,197.77,22549.0,193.3007,193.565,193.1735,193.565,22549.0
2023-11-09 11:00:00,197.82,198.41,197.76,198.22,13886.0,193.6139,194.1914,193.5552,194.0054,13886.0
2023-11-09 11:30:00,198.25,198.43,198.12,198.4,17293.0,194.0348,194.2109,193.9075,194.1816,17293.0
2023-11-09 12:00:00,198.35,198.46,198.21,198.45,16111.0,194.1326,194.2403,193.9956,194.2305,16111.0
2023-11-09 12:30:00,198.45,198.84,198.29,198.76,19980.0,194.2305,194.6122,194.0739,194.5339,19980.0
2023-11-09 13:00:00,198.76,198.76,198.1,198.51,26455.0,194.5339,194.5339,193.888,194.2892,26455.0
2023-11-09 13:30:00,198.43,198.54,198.01,198.12,28235.0,194.2109,194.3186,193.7999,193.9075,28235.0
2023-11-09 14:00:00,197.98,198.33,197.78,198.18,17314.0,193.7705,194.1131,193.5748,193.9663,17314.0
2023-11-09 14:30:00,198.16,198.28,197.81,197.82,18071.0,193.9467,194.0641,193.6041,193.6139,18071.0
2023-11-09 15:00:00,197.83,198.27,197.79,198.08,28127.0,193.6237,194.0543,193.5846,193.8684,28127.0
2023-11-09 15:30:00,198.11,198.26,197.63,197.84,106778.0,193.8978,194.0446,193.428,193.6335,106778.0
2023-11-10 09:30:00,198.97,198.97,197.73,198.2,48713.0,194.7395,194.7395,193.5258,193.9858,48713.0
2023-11-10 10:00:00,197.88,198.39,197.56,198.24,21798.0,193.6726,194.1718,193.3594,194.025,21798.0
2023-11-10 10:30:00,198.25,198.57,197.81,198.45,19184.0,194.0348,194.348,193.6041,194.2305,19184.0
2023-11-10 11:00:00,198.53,198.99,198.48,198.76,12871.0,194.3088,194.759,194.2599,194.5339,12871.0
2023-11-10 11:30:00,198.84,198.92,198.66,198.78,15997.0,194.6122,194.6905,194.4361,194.5535,15997.0
2023-11-10 12:00:00,198.82,199.04,198.72,198.81,14377.0,194.5927,194.808,194.4948,194.5829,14377.0
2023-11-10 12:30:00,198.83,199.27,198.79,199.23,16958.0,194.6024,195.0331,194.5633,194.9939,16958.0
2023-11-10 13:00:00,199.19,199.19,198.88,199.13,16410.0,194.9548,194.9548,194.6514,194.8961,16410.0
2023-11-10 13:30:00,199.14,199.65,199.1,199.59,16439.0,194.9059,195.405,194.8667,195.3463,16439.0
2023-11-10 14:00:00,199.57,199.82,199.43,199.81,16412.0,195.3267,195.5714,195.1897,195.5616,16412.0
2023-11-10 14:30:00,199.87,199.87,199.65,199.81,18925.0,195.6203,195.6203,195.405,195.5616,18925.0
2023-11-10 15:00:00,199.82,200.07,199.71,200.07,72504.0,195.5714,195.8161,195.4637,195.8161,72504.0
2023-11-10 15:30:00,200.07,200.68,200.03,200.44,131460.0,195.8161,196.4131,195.7769,196.1782,131460.0
2023-11-13 09:30:00,200.0,200.77,199.24,200.64,61947.0,195.7476,196.5012,195.0037,196.374,61947.0
2023-11-13 10:00:00,200.72,200.86,200.1,200.42,28843.0,196.4523,196.5893,195.8454,196.1586,28843.0
2023-11-13 10:30:00,200.46,200.63,200.15,200.28,17388.0,196.1978,196.3642,195.8944,196.0216,17388.0
2023-11-13 11:00:00,200.28,200.39,199.63,200.1,37274.0,196.0216,196.1293,195.3854,195.8454,37274.0
2023-11-13 11:30:00,200.05,200.24,199.67,200.2,35374.0,195.7965,195.9825,195.4246,195.9433,35374.0
2023-11-13 12:00:00,200.19,200.38,199.68,199.84,27461.0,195.9335,196.1195,195.4344,195.591,27461.0
2023-11-13 12:30:00,199.91,200.18,199.79,199.92,16087.0,195.6595,195.9237,195.542,195.6693,16087.0
2023-11-13 13:00:00,199.97,200.21,199.88,200.0,28773.0,195.7182,195.9531,195.6301,195.7476,28773.0
2023-11-13 13:30:00,200.0,200.21,199.69,200.12,15346.0,195.7476,195.9531,195.4442,195.865,15346.0
2023-11-13 14:00:00,200.12,200.63,200.05,200.57,40281.0,195.865,196.3642,195.7965,196.3054,40281.0
2023-11-13 14:30:00,200.56,200.79,200.53,200.61,22494.0,196.2957,196.5208,196.2663,196.3446,22494.0
2023-11-13 15:00:00,200.61,200.75,200.46,200.72,14048.0,196.3446,196.4816,196.1978,196.4523,14048.0
2023-11-13 15:30:00,200.61,200.65,200.16,200.16,93108.0,196.3446,196.3837,195.9042,195.9042,93108.0
2023-11-14 09:30:00,200.25,201.0,198.76,198.87,65464.0,195.9922,196.7263,194.5339,194.6416,65464.0
2023-11-14 10:00:00,198.86,200.18,198.85,200.1,56751.0,194.6318,195.9237,194.622,195.8454,56751.0
2023-11-14 10:30:00,200.15,200.55,200.03,200.44,66199.0,195.8944,196.2859,195.7769,196.1782,66199.0
2023-11-14 11:00:00,200.46,200.47,199.37,199.96,45579.0,196.1978,196.2076,195.131,195.7084,45579.0
2023-11-14 11:30:00,200.0,200.03,199.23,199.36,36883.0,195.7476,195.7769,194.9939,195.1212,36883.0
2023-11-14 12:00:00,199.45,199.55,199.07,199.17,33050.0,195.2093,195.3071,194.8373,194.9352,33050.0
2023-11-14 12:30:00,199.17,199.25,198.9,199.15,13119.0,194.9352,195.0135,194.671,194.9156,13119.0
2023-11-14 13:00:00,199.13,199.31,199.04,199.09,31966.0,194.8961,195.0722,194.808,194.8569,31966.0
2023-11-14 13:30:00,199.12,199.21,198.55,198.55,34553.0,194.8863,194.9744,194.3284,194.3284,34553.0
2023-11-14 14:00:00,198.5,198.6,198.1,198.52,70070.0,194.2795,194.3773,193.888,194.299,70070.0
2023-11-14 14:30:00,198.5,199.09,198.5,199.0,86825.0,194.2795,194.8569,194.2795,194.7688,86825.0
2023-11-14 15:00:00,199.0,199.33,198.72,198.96,79206.0,194.7688,195.0918,194.4948,194.7297,79206.0
2023-11-14 15:30:00,199.03,199.09,197.88,198.07,146626.0,194.7982,194.8569,193.6726,193.8586,146626.0
2023-11-15 09:30:00,197.89,198.43,195.85,196.69,90240.0,193.6824,194.2109,191.6858,192.5079,90240.0
2023-11-15 10:00:00,196.74,196.85,195.86,196.24,83460.0,192.5569,192.6645,191.6956,192.0675,83460.0
2023-11-15 10:30:00,196.26,196.42,195.89,195.9,60204.0,192.0871,192.2437,191.725,191.7347,60204.0
2023-11-15 11:00:00,195.89,196.38,195.88,196.27,65185.0,191.725,192.2045,191.7152,192.0969,65185.0
2023-11-15 11:30:00,196.27,196.32,195.76,196.2,69357.0,192.0969,192.1458,191.5977,192.0284,69357.0
2023-11-15 12:00:00,196.23,196.35,195.75,196.05,129757.0,192.0577,192.1752,191.5879,191.8816,129757.0
2023-11-15 12:30:00,196.06,196.36,196.0,196.07,63410.0,191.8913,192.185,191.8326,191.9011,63410.0
2023-11-15 13:00:00,196.08,196.49,196.08,196.42,53731.0,191.9109,192.3122,191.9109,192.2437,53731.0
2023-11-15 13:30:00,196.37,196.89,196.37,196.47,59771.0,192.1947,192.7037,192.1947,192.2926,59771.0
2023-11-15 14:00:00,196.5,196.72,196.3,196.34,99964.0,192.322,192.5373,192.1262,192.1654,99964.0
2023-11-15 14:30:00,196.39,196.54,195.97,196.08,74862.0,192.2143,192.3611,191.8033,191.9109,74862.0
2023-11-15 15:00:00,196.08,196.2,195.55,195.69,83087.0,191.9109,192.0284,191.3922,191.5292,83087.0
2023-11-15 15:30:00,195.7,196.04,195.33,195.49,197023.0,191.539,191.8718,191.1769,191.3335,197023.0
2023-11-16 09:30:00,196.59,199.05,195.13,198.99,311898.0,192.4101,194.8178,190.9811,194.759,311898.0
2023-11-16 10:00:00,198.99,199.16,198.55,198.84,299718.0,194.759,194.9254,194.3284,194.6122,299718.0
2023-11-16 10:30:00,198.86,199.44,198.79,199.32,122271.0,194.6318,195.1995,194.5633,195.082,122271.0
2023-11-16 11:00:00,199.29,199.31,198.31,198.36,106040.0,195.0527,195.0722,194.0935,194.1424,106040.0
2023-11-16 11:30:00,198.38,199.07,198.37,198.96,57402.0,194.162,194.8373,194.1522,194.7297,57402.0
2023-11-16 12:00:00,199.0,199.09,198.83,198.96,51559.0,194.7688,194.8569,194.6024,194.7297,51559.0
2023-11-16 12:30:00,198.93,199.01,198.38,198.4,49924.0,194.7003,194.7786,194.162,194.1816,49924.0
2023-11-16 13:00:00,198.45,198.91,198.11,198.84,94762.0,194.2305,194.6807,193.8978,194.6122,94762.0
2023-11-16 13:30:00,198.79,198.82,198.32,198.41,47457.0,194.5633,194.5927,194.1033,194.1914,47457.0
2023-11-16 14:00:00,198.42,198.67,198.16,198.26,86252.0,194.2012,194.4458,193.9467,194.0446,86252.0
2023-11-16 14:30:00,198.32,198.48,198.15,198.45,62043.0,194.1033,194.2599,193.9369,194.2305,62043.0
2023-11-16 15:00:00,198.44,198.54,198.27,198.29,58259.0,194.2207,194.3186,194.0543,194.0739,58259.0
2023-11-16 15:30:00,198.3,198.73,198.14,198.33,323174.0,194.0837,194.5046,193.9271,194.1131,323174.0
2023-11-17 09:30:00,197.85,199.23,197.43,198.51,126025.0,193.6433,194.9939,193.2322,194.2892,126025.0
2023-11-17 10:00:00,198.35,198.51,197.87,198.0,32090.0,194.1326,194.2892,193.6629,193.7901,32090.0
2023-11-17 10:30:00,197.98,198.13,197.49,197.69,44064.0,193.7705,193.9173,193.2909,193.4867,44064.0
2023-11-17 11:00:00,197.68,198.38,197.64,198.24,19710.0,193.4769,194.162,193.4377,194.025,19710.0
2023-11-17 11:30:00,198.29,198.4,198.05,198.28,17955.0,194.0739,194.1816,193.839,194.0641,17955.0
2023-11-17 12:00:00,198.27,198.4,198.1,198.13,16779.0,194.0543,194.1816,193.888,193.9173,16779.0
2023-11-17 12:30:00,198.16,198.3,197.98,198.03,10741.0,193.9467,194.0837,193.7705,193.8195,10741.0
2023-11-17 13:00:00,198.06,198.33,197.96,198.3,10244.0,193.8488,194.1131,193.7509,194.0837,10244.0
2023-11-17 13:30:00,198.32,198.4,198.21,198.29,7684.0,194.1033,194.1816,193.9956,194.0739,7684.0
2023-11-17 14:00:00,198.25,198.25,197.68,197.68,17186.0,194.0348,194.0348,193.4769,193.4769,17186.0
2023-11-17 14:30:00,197.7,197.92,197.62,197.78,14612.0,193.4965,193.7118,193.4182,193.5748,14612.0
2023-11-17 15:00:00,197.75,198.31,197.73,198.28,27014.0,193.5454,194.0935,193.5258,194.0641,27014.0
2023-11-17 15:30:00,198.29,198.31,197.8,197.88,124128.0,194.0739,194.0935,193.5943,193.6726,124128.0
2023-11-20 09:30:00,197.86,198.49,197.1,198.16,62863.0,193.6531,194.2697,192.9092,193.9467,62863.0
2023-11-20 10:00:00,198.03,198.25,197.59,197.98,18836.0,193.8195,194.0348,193.3888,193.7705,18836.0
2023-11-20 10:30:00,198.04,198.26,197.86,198.04,17999.0,193.8292,194.0446,193.6531,193.8292,17999.0
2023-11-20 11:00:00,198.08,198.31,197.88,197.97,15165.0,193.8684,194.0935,193.6726,193.7607,15165.0
2023-11-20 11:30:00,198.04,198.12,197.73,197.92,25529.0,193.8292,193.9075,193.5258,193.7118,25529.0
2023-11-20 12:00:00,197.94,198.55,197.9,198.55,24508.0,193.7314,194.3284,193.6922,194.3284,24508.0
2023-11-20 12:30:00,198.55,198.66,198.2,198.36,14269.0,194.3284,194.4361,193.9858,194.1424,14269.0
2023-11-20 13:00:00,198.33,198.68,198.24,198.6,18527.0,194.1131,194.4556,194.025,194.3773,18527.0
2023-11-20 13:30:00,198.62,198.89,198.61,198.83,16145.0,194.3969,194.6612,194.3871,194.6024,16145.0
2023-11-20 14:00:00,198.82,198.98,198.78,198.96,18810.0,194.5927,194.7493,194.5535,194.7297,18810.0
2023-11-20 14:30:00,198.96,199.45,198.96,199.38,22492.0,194.7297,195.2093,194.7297,195.1407,22492.0
2023-11-20 15:00:00,199.35,199.38,199.07,199.33,19446.0,195.1114,195.1407,194.8373,195.0918,19446.0
2023-11-20 15:30:00,199.3,199.3,198.43,198.67,97377.0,195.0624,195.0624,194.2109,194.4458,97377.0
2023-11-21 09:30:00,199.38,200.79,198.1,199.48,78405.0,195.1407,196.5208,193.888,195.2386,78405.0
2023-11-21 10:00:00,199.54,199.75,199.04,199.56,42073.0,195.2973,195.5029,194.808,195.3169,42073.0
2023-11-21 10:30:00,199.47,199.48,199.02,199.08,27491.0,195.2288,195.2386,194.7884,194.8471,27491.0
2023-11-21 11:00:00,199.09,199.29,199.07,199.25,19949.0,194.8569,195.0527,194.8373,195.0135,19949.0
2023-11-21 11:30:00,199.28,199.73,199.26,199.68,20887.0,195.0429,195.4833,195.0233,195.4344,20887.0
2023-11-21 12:00:00,199.7,199.92,199.46,199.55,17543.0,195.4539,195.6693,195.219,195.3071,17543.0
2023-11-21 12:30:00,199.53,199.93,199.51,199.85,18082.0,195.2876,195.6791,195.268,195.6008,18082.0
2023-11-21 13:00:00,199.83,199.97,199.67,199.75,18238.0,195.5812,195.7182,195.4246,195.5029,18238.0
2023-11-21 13:30:00,199.71,200.04,199.68,199.91,16845.0,195.4637,195.7867,195.4344,195.6595,16845.0
2023-11-21 14:00:00,199.84,199.84,199.45,199.5,28922.0,195.591,195.591,195.2093,195.2582,28922.0
2023-11-21 14:30:00,199.54,199.56,199.2,199.44,22618.0,195.2973,195.3169,194.9646,195.1995,22618.0
2023-11-21 15:00:00,199.44,199.49,199.15,199.31,23106.0,195.1995,195.2484,194.9156,195.0722,23106.0
2023-11-21 15:30:00,199.26,199.37,199.03,199.07,85661.0,195.0233,195.131,194.7982,194.8373,85661.0
2023-11-22 09:30:00,199.46,200.26,199.45,199.65,71630.0,195.219,196.002,195.2093,195.405,71630.0
2023-11-22 10:00:00,199.74,200.06,199.52,199.87,65862.0,195.4931,195.8063,195.2778,195.6203,65862.0
2023-11-22 10:30:00,199.87,200.17,199.59,199.67,27246.0,195.6203,195.914,195.3463,195.4246,27246.0
2023-11-22 11:00:00,199.7,200.08,199.54,200.01,17626.0,195.4539,195.8259,195.2973,195.7574,17626.0
2023-11-22 11:30:00,200.05,200.05,199.75,199.93,14852.0,195.7965,195.7965,195.5029,195.6791,14852.0
2023-11-22 12:00:00,199.97,199.97,199.67,199.77,12309.0,195.7182,195.7182,195.4246,195.5225,12309.0
2023-11-22 12:30:00,199.75,199.77,199.35,199.62,16200.0,195.5029,195.5225,195.1114,195.3756,16200.0
2023-11-22 13:00:00,199.63,199.65,199.35,199.39,19704.0,195.3854,195.405,195.1114,195.1505,19704.0
2023-11-22 13:30:00,199.4,199.73,199.37,199.59,19226.0,195.1603,195.4833,195.131,195.3463,19226.0
2023-11-22 14:00:00,199.59,199.96,199.53,199.89,29698.0,195.3463,195.7084,195.2876,195.6399,29698.0
2023-11-22 14:30:00,199.94,199.96,199.45,199.64,23071.0,195.6888,195.7084,195.2093,195.3952,23071.0
2023-11-22 15:00:00,199.61,200.02,199.6,200.0,30873.0,195.3659,195.7671,195.3561,195.7476,30873.0
2023-11-22 15:30:00,200.0,200.33,199.76,200.13,84876.0,195.7476,196.0705,195.5127,195.8748,84876.0
2023-11-24 09:30:00,201.35,201.96,200.87,201.59,66852.0,197.0689,197.6659,196.5991,197.3038,66852.0
2023-11-24 10:00:00,201.6,201.75,201.11,201.65,31969.0,197.3135,197.4604,196.834,197.3625,31969.0
2023-11-24 10:30:00,201.69,201.75,201.23,201.35,24737.0,197.4016,197.4604,196.9514,197.0689,24737.0
2023-11-24 11:00:00,201.31,201.57,201.3,201.49,28091.0,197.0297,197.2842,197.0199,197.2059,28091.0
2023-11-24 11:30:00,201.5,201.68,201.02,201.22,79881.0,197.2157,197.3918,196.7459,196.9416,79881.0
2023-11-24 12:00:00,201.22,201.35,200.76,200.78,24512.0,196.9416,197.0689,196.4914,196.511,24512.0
2023-11-24 12:30:00,200.8,201.18,200.79,201.18,66414.0,196.5306,196.9025,196.5208,196.9025,66414.0
2023-11-27 09:30:00,201.01,201.48,200.53,201.12,150578.0,196.7361,197.1961,196.2663,196.8438,150578.0
2023-11-27 10:00:00,201.13,201.33,200.1,200.33,45825.0,196.8535,197.0493,195.8454,196.0705,45825.0
2023-11-27 10:30:00,200.34,200.5,200.14,200.38,23373.0,196.0803,196.2369,195.8846,196.1195,23373.0
2023-11-27 11:00:00,200.4,200.63,200.22,200.44,30735.0,196.1391,196.3642,195.9629,196.1782,30735.0
2023-11-27 11:30:00,200.46,200.53,200.19,200.46,32510.0,196.1978,196.2663,195.9335,196.1978,32510.0
2023-11-27 12:00:00,200.44,200.49,200.15,200.4,27963.0,196.1782,196.2271,195.8944,196.1391,27963.0
2023-11-27 12:30:00,200.42,200.78,200.37,200.74,21080.0,196.1586,196.511,196.1097,196.4718,21080.0
2023-11-27 13:00:00,200.73,200.82,200.63,200.79,51202.0,196.462,196.5501,196.3642,196.5208,51202.0
2023-11-27 13:30:00,200.8,200.89,200.64,200.71,23934.0,196.5306,196.6186,196.374,196.4425,23934.0
2023-11-27 14:00:00,200.71,200.72,200.4,200.5,43811.0,196.4425,196.4523,196.1391,196.2369,43811.0
2023-11-27 14:30:00,200.5,200.52,200.12,200.47,33997.0,196.2369,196.2565,195.865,196.2076,33997.0
2023-11-27 15:00:00,200.49,200.55,200.27,200.51,47274.0,196.2271,196.2859,196.0118,196.2467,47274.0
2023-11-27 15:30:00,200.52,200.6,199.96,200.22,227776.0,196.2565,196.3348,195.7084,195.9629,227776.0
2023-11-28 09:30:00,199.64,200.5,199.64,200.06,41190.0,195.3952,196.2369,195.3952,195.8063,41190.0
2023-11-28 10:00:00,200.0,200.27,199.61,200.05,36624.0,195.7476,196.0118,195.3659,195.7965,36624.0
2023-11-28 10:30:00,200.06,200.35,199.86,200.18,37363.0,195.8063,196.0901,195.6105,195.9237,37363.0
2023-11-28 11:00:00,200.17,200.17,199.68,199.85,23187.0,195.914,195.914,195.4344,195.6008,23187.0
2023-11-28 11:30:00,199.86,200.06,199.78,199.9,28930.0,195.6105,195.8063,195.5322,195.6497,28930.0
2023-11-28 12:00:00,199.9,199.9,199.2,199.31,24536.0,195.6497,195.6497,194.9646,195.0722,24536.0
2023-11-28 12:30:00,199.31,199.31,198.66,198.75,20619.0,195.0722,195.0722,194.4361,194.5241,20619.0
2023-11-28 13:00:00,198.67,198.67,198.23,198.56,27834.0,194.4458,194.4458,194.0152,194.3382,27834.0
2023-11-28 13:30:00,198.58,198.63,197.98,198.02,43607.0,194.3578,194.4067,193.7705,193.8097,43607.0
2023-11-28 14:00:00,198.04,198.05,197.72,197.85,64997.0,193.8292,193.839,193.516,193.6433,64997.0
2023-11-28 14:30:00,197.82,198.05,197.75,197.89,28940.0,193.6139,193.839,193.5454,193.6824,28940.0
2023-11-28 15:00:00,197.9,198.1,197.82,198.06,34995.0,193.6922,193.888,193.6139,193.8488,34995.0
2023-11-28 15:30:00,198.07,198.08,197.04,197.24,186241.0,193.8586,193.8684,192.8505,193.0462,186241.0
2023-11-29 09:30:00,197.3,197.95,195.81,196.17,123473.0,193.105,193.7412,191.6467,191.999,123473.0
2023-11-29 10:00:00,196.21,196.37,195.27,195.68,164076.0,192.0381,192.1947,191.1181,191.5194,164076.0
2023-11-29 10:30:00,195.6,196.63,195.3,196.5,32108.0,191.4411,192.4492,191.1475,192.322,32108.0
2023-11-29 11:00:00,196.49,196.83,196.33,196.76,113402.0,192.3122,192.645,192.1556,192.5765,113402.0
2023-11-29 11:30:00,196.77,196.89,196.53,196.68,29085.0,192.5862,192.7037,192.3513,192.4982,29085.0
2023-11-29 12:00:00,196.66,197.32,196.62,197.18,68322.0,192.4786,193.1245,192.4394,192.9875,68322.0
2023-11-29 12:30:00,197.22,197.52,197.09,197.15,20701.0,193.0267,193.3203,192.8994,192.9582,20701.0
2023-11-29 13:00:00,197.16,197.46,197.16,197.43,17140.0,192.9679,193.2616,192.9679,193.2322,17140.0
2023-11-29 13:30:00,197.41,197.69,197.2,197.49,26720.0,193.2126,193.4867,193.0071,193.2909,26720.0
2023-11-29 14:00:00,197.47,197.53,196.69,196.69,34155.0,193.2714,193.3301,192.5079,192.5079,34155.0
2023-11-29 14:30:00,196.7,196.7,196.45,196.61,38256.0,192.5177,192.5177,192.273,192.4296,38256.0
2023-11-29 15:00:00,196.64,196.77,196.05,196.14,41321.0,192.459,192.5862,191.8816,191.9696,41321.0
2023-11-29 15:30:00,196.09,196.53,196.07,196.35,120378.0,191.9207,192.3513,191.9011,192.1752,120378.0
2023-11-30 09:30:00,196.64,197.2,195.72,196.7,59210.0,192.459,193.0071,191.5586,192.5177,59210.0
2023-11-30 10:00:00,196.91,197.31,196.56,196.97,27254.0,192.7233,193.1148,192.3807,192.782,27254.0
2023-11-30 10:30:00,196.98,198.21,196.98,197.93,33613.0,192.7918,193.9956,192.7918,193.7216,33613.0
2023-11-30 11:00:00,197.89,198.2,197.55,198.06,26587.0,193.6824,193.9858,193.3497,193.8488,26587.0
2023-11-30 11:30:00,198.02,198.26,197.83,198.21,43533.0,193.8097,194.0446,193.6237,193.9956,43533.0
2023-11-30 12:00:00,198.14,198.34,197.39,197.55,17365.0,193.9271,194.1229,193.1931,193.3497,17365.0
2023-11-30 12:30:00,197.59,197.72,197.27,197.51,15912.0,193.3888,193.516,193.0756,193.3105,15912.0
2023-11-30 13:00:00,197.51,197.83,197.44,197.58,14564.0,193.3105,193.6237,193.242,193.379,14564.0
2023-11-30 13:30:00,197.61,197.95,197.57,197.95,21092.0,193.4084,193.7412,193.3692,193.7412,21092.0
2023-11-30 14:00:00,197.93,198.28,197.83,198.2,21364.0,193.7216,194.0641,193.6237,193.9858,21364.0
2023-11-30 14:30:00,198.26,198.6,198.12,198.5,26538.0,194.0446,194.3773,193.9075,194.2795,26538.0
2023-11-30 15:00:00,198.44,198.44,198.2,198.23,34995.0,194.2207,194.2207,193.9858,194.0152,34995.0
2023-11-30 15:30:00,198.2,199.62,198.03,199.36,228858.0,193.9858,195.3756,193.8195,195.1212,228858.0
2023-12-01 09:30:00,198.93,199.19,196.93,197.8,76453.0,194.7003,194.9548,192.7428,193.5943,76453.0
2023-12-01 10:00:00,197.92,197.92,196.88,197.33,44960.0,193.7118,193.7118,192.6939,193.1343,44960.0
2023-12-01 10:30:00,197.37,197.82,197.02,197.56,57326.0,193.1735,193.6139,192.8309,193.3594,57326.0
2023-12-01 11:00:00,197.52,197.8,197.13,197.8,43532.0,193.3203,193.5943,192.9386,193.5943,43532.0
2023-12-01 11:30:00,197.96,198.37,197.57,198.18,35886.0,193.7509,194.1522,193.3692,193.9663,35886.0
2023-12-01 12:00:00,198.18,198.36,197.86,198.1,43931.0,193.9663,194.1424,193.6531,193.888,43931.0
2023-12-01 12:30:00,198.1,198.41,197.99,198.23,35147.0,193.888,194.1914,193.7803,194.0152,35147.0
2023-12-01 13:00:00,198.23,198.27,197.84,197.86,34839.0,194.0152,194.0543,193.6335,193.6531,34839.0
2023-12-01 13:30:00,197.81,198.02,197.68,197.78,34860.0,193.6041,193.8097,193.4769,193.5748,34860.0
2023-12-01 14:00:00,197.81,197.93,197.64,197.7,47877.0,193.6041,193.7216,193.4377,193.4965,47877.0
2023-12-01 14:30:00,197.73,198.13,197.66,198.13,47905.0,193.5258,193.9173,193.4573,193.9173,47905.0
2023-12-01 15:00:00,198.13,198.15,197.32,197.53,56583.0,193.9173,193.9369,193.1245,193.3301,56583.0
2023-12-01 15:30:00,197.52,197.74,197.31,197.4,188441.0,193.3203,193.5356,193.1148,193.2028,188441.0
2023-12-04 09:30:00,197.2,198.41,196.43,198.29,63267.0,193.0071,194.1914,192.2535,194.0739,63267.0
2023-12-04 10:00:00,198.29,198.29,197.31,197.83,33278.0,194.0739,194.0739,193.1148,193.6237,33278.0
2023-12-04 10:30:00,197.69,198.2,197.38,197.67,26745.0,193.4867,193.9858,193.1833,193.4671,26745.0
2023-12-04 11:00:00,197.65,197.88,197.15,197.51,34134.0,193.4475,193.6726,192.9582,193.3105,34134.0
2023-12-04 11:30:00,197.59,197.71,197.25,197.28,19429.0,193.3888,193.5063,193.056,193.0854,19429.0
2023-12-04 12:00:00,197.39,197.7,197.26,197.65,30042.0,193.1931,193.4965,193.0658,193.4475,30042.0
2023-12-04 12:30:00,197.69,198.03,197.51,197.82,21007.0,193.4867,193.8195,193.3105,193.6139,21007.0
2023-12-04 13:00:00,197.82,197.86,197.49,197.69,26482.0,193.6139,193.6531,193.2909,193.4867,26482.0
2023-12-04 13:30:00,197.65,198.11,197.64,197.89,18711.0,193.4475,193.8978,193.4377,193.6824,18711.0
2023-12-04 14:00:00,197.92,198.0,197.63,197.69,26075.0,193.7118,193.7901,193.428,193.4867,26075.0
2023-12-04 14:30:00,197.68,197.89,197.49,197.59,34203.0,193.4769,193.6824,193.2909,193.3888,34203.0
2023-12-04 15:00:00,197.61,197.64,197.26,197.34,29067.0,193.4084,193.4377,193.0658,193.1441,29067.0
2023-12-04 15:30:00,197.38,197.69,197.28,197.35,129319.0,193.1833,193.4867,193.0854,193.1539,129319.0
2023-12-05 09:30:00,197.06,197.41,195.08,195.94,53744.0,192.8701,193.2126,190.9322,191.7739,53744.0
2023-12-05 10:00:00,196.02,196.27,195.48,195.9,32709.0,191.8522,192.0969,191.3237,191.7347,32709.0
2023-12-05 10:30:00,196.05,196.17,195.77,195.91,22497.0,191.8816,191.999,191.6075,191.7445,22497.0
2023-12-05 11:00:00,195.96,196.14,195.53,196.08,42624.0,191.7935,191.9696,191.3726,191.9109,42624.0
2023-12-05 11:30:00,196.15,196.43,196.06,196.13,24890.0,191.9794,192.2535,191.8913,191.9598,24890.0
2023-12-05 12:00:00,196.2,196.77,196.2,196.64,26822.0,192.0284,192.5862,192.0284,192.459,26822.0
2023-12-05 12:30:00,196.59,196.83,196.27,196.77,38018.0,192.4101,192.645,192.0969,192.5862,38018.0
2023-12-05 13:00:00,196.71,196.87,196.52,196.87,23651.0,192.5275,192.6841,192.3416,192.6841,23651.0
2023-12-05 13:30:00,196.85,196.92,196.51,196.71,21848.0,192.6645,192.7331,192.3318,192.5275,21848.0
2023-12-05 14:00:00,196.7,196.88,196.49,196.73,23798.0,192.5177,192.6939,192.3122,192.5471,23798.0
2023-12-05 14:30:00,196.63,196.69,196.45,196.59,29671.0,192.4492,192.5079,192.273,192.4101,29671.0
2023-12-05 15:00:00,196.57,196.68,196.2,196.29,27799.0,192.3905,192.4982,192.0284,192.1164,27799.0
2023-12-05 15:30:00,196.28,196.4,195.94,196.37,118803.0,192.1067,192.2241,191.7739,192.1947,118803.0
2023-12-06 09:30:00,196.75,197.26,195.74,196.07,53017.0,192.5667,193.0658,191.5781,191.9011,53017.0
2023-12-06 10:00:00,196.06,196.25,195.27,195.63,60650.0,191.8913,192.0773,191.1181,191.4705,60650.0
2023-12-06 10:30:00,195.55,195.59,193.78,193.92,40133.0,191.3922,191.4313,189.6598,189.7968,40133.0
2023-12-06 11:00:00,193.99,194.19,193.18,193.31,37292.0,189.8654,190.0611,189.0726,189.1998,37292.0
2023-12-06 11:30:00,193.34,193.48,192.75,193.42,55549.0,189.2292,189.3662,188.6517,189.3075,55549.0
2023-12-06 12:00:00,193.44,193.7,193.43,193.66,22991.0,189.327,189.5815,189.3173,189.5424,22991.0
2023-12-06 12:30:00,193.63,193.91,193.48,193.63,44125.0,189.513,189.7871,189.3662,189.513,44125.0
2023-12-06 13:00:00,193.69,194.89,193.69,194.76,26467.0,189.5717,190.7462,189.5717,190.619,26467.0
2023-12-06 13:30:00,194.74,194.89,194.6,194.72,27241.0,190.5994,190.7462,190.4624,190.5798,27241.0
2023-12-06 14:00:00,194.75,195.19,194.68,195.19,38039.0,190.6092,191.0398,190.5407,191.0398,38039.0
2023-12-06 14:30:00,195.19,195.31,194.83,195.01,48720.0,191.0398,191.1573,190.6875,190.8637,48720.0
2023-12-06 15:00:00,195.01,195.4,194.82,195.25,37921.0,190.8637,191.2454,190.6777,191.0986,37921.0
2023-12-06 15:30:00,195.24,195.52,195.03,195.5,125658.0,191.0888,191.3628,190.8832,191.3432,125658.0
2023-12-07 09:30:00,195.76,196.54,195.09,195.81,88203.0,191.5977,192.3611,190.942,191.6467,88203.0
2023-12-07 10:00:00,195.95,196.58,195.7,196.3,98158.0,191.7837,192.4003,191.539,192.1262,98158.0
2023-12-07 10:30:00,196.38,196.44,195.29,195.37,61006.0,192.2045,192.2633,191.1377,191.216,61006.0
2023-12-07 11:00:00,195.36,195.41,194.97,195.11,50734.0,191.2062,191.2552,190.8245,190.9615,50734.0
2023-12-07 11:30:00,195.12,195.46,195.11,195.41,50868.0,190.9713,191.3041,190.9615,191.2552,50868.0
2023-12-07 12:00:00,195.44,195.45,195.15,195.34,109291.0,191.2845,191.2943,191.0007,191.1866,109291.0
2023-12-07 12:30:00,195.33,195.4,195.22,195.29,52593.0,191.1769,191.2454,191.0692,191.1377,52593.0
2023-12-07 13:00:00,195.24,195.63,195.23,195.42,46117.0,191.0888,191.4705,191.079,191.2649,46117.0
2023-12-07 13:30:00,195.43,195.73,195.43,195.63,33242.0,191.2747,191.5684,191.2747,191.4705,33242.0
2023-12-07 14:00:00,195.62,195.89,195.59,195.84,43494.0,191.4607,191.725,191.4313,191.676,43494.0
2023-12-07 14:30:00,195.84,195.89,195.62,195.63,23629.0,191.676,191.725,191.4607,191.4705,23629.0
2023-12-07 15:00:00,195.63,195.89,195.43,195.86,49641.0,191.4705,191.725,191.2747,191.6956,49641.0
2023-12-07 15:30:00,195.86,196.15,195.09,195.45,306376.0,191.6956,191.9794,190.942,191.2943,306376.0
2023-12-08 09:30:00,195.79,196.14,194.64,196.12,42261.0,191.6271,191.9696,190.5015,191.9501,42261.0
2023-12-08 10:00:00,196.01,196.62,195.0,195.0,25184.0,191.8424,192.4394,190.8539,190.8539,25184.0
2023-12-08 10:30:00,194.99,195.82,194.49,195.63,104278.0,190.8441,191.6564,190.3547,191.4705,104278.0
2023-12-08 11:00:00,195.64,195.64,194.6,194.65,30288.0,191.4803,191.4803,190.4624,190.5113,30288.0
2023-12-08 11:30:00,194.58,194.86,194.5,194.75,22775.0,190.4428,190.7169,190.3645,190.6092,22775.0
2023-12-08 12:00:00,194.77,194.84,194.54,194.84,24166.0,190.6288,190.6973,190.4037,190.6973,24166.0
2023-12-08 12:30:00,194.84,195.01,194.74,194.74,23212.0,190.6973,190.8637,190.5994,190.5994,23212.0
2023-12-08 13:00:00,194.76,194.9,194.64,194.86,17780.0,190.619,190.756,190.5015,190.7169,17780.0
2023-12-08 13:30:00,194.81,194.88,194.4,194.58,18165.0,190.6679,190.7364,190.2666,190.4428,18165.0
2023-12-08 14:00:00,194.57,194.91,194.54,194.81,23649.0,190.433,190.7658,190.4037,190.6679,23649.0
2023-12-08 14:30:00,194.83,195.21,194.75,195.06,30275.0,190.6875,191.0594,190.6092,190.9126,30275.0
2023-12-08 15:00:00,195.09,195.61,195.04,195.52,38307.0,190.942,191.4509,190.893,191.3628,38307.0
2023-12-08 15:30:00,195.52,195.93,195.45,195.63,141960.0,191.3628,191.7641,191.2943,191.4705,141960.0
2023-12-11 09:30:00,196.36,197.89,196.0,197.89,57128.0,192.185,193.6824,191.8326,193.6824,57128.0
2023-12-11 10:00:00,197.97,198.35,197.7,198.31,39276.0,193.7607,194.1326,193.4965,194.0935,39276.0
2023-12-11 10:30:00,198.31,198.77,198.19,198.53,52087.0,194.0935,194.5437,193.976,194.3088,52087.0
2023-12-11 11:00:00,198.47,198.68,198.35,198.59,29200.0,194.2501,194.4556,194.1326,194.3675,29200.0
2023-12-11 11:30:00,198.65,198.73,198.38,198.58,18162.0,194.4263,194.5046,194.162,194.3578,18162.0
2023-12-11 12:00:00,198.65,198.83,198.55,198.56,20030.0,194.4263,194.6024,194.3284,194.3382,20030.0
2023-12-11 12:30:00,198.48,198.61,198.45,198.56,16183.0,194.2599,194.3871,194.2305,194.3382,16183.0
2023-12-11 13:00:00,198.57,198.66,198.41,198.42,15454.0,194.348,194.4361,194.1914,194.2012,15454.0
2023-12-11 13:30:00,198.44,198.51,198.28,198.44,20997.0,194.2207,194.2892,194.0641,194.2207,20997.0
2023-12-11 14:00:00,198.4,198.46,198.27,198.46,16790.0,194.1816,194.2403,194.0543,194.2403,16790.0
2023-12-11 14:30:00,198.47,198.57,198.32,198.49,28410.0,194.2501,194.348,194.1033,194.2697,28410.0
2023-12-11 15:00:00,198.49,198.59,198.43,198.56,42008.0,194.2697,194.3675,194.2109,194.3382,42008.0
2023-12-11 15:30:00,198.56,198.75,198.25,198.66,160390.0,194.3382,194.5241,194.0348,194.4361,160390.0
2023-12-12 09:30:00,198.99,199.58,198.31,199.37,62659.0,194.759,195.3365,194.0935,195.131,62659.0
2023-12-12 10:00:00,199.37,200.4,199.37,200.27,38299.0,195.131,196.1391,195.131,196.0118,38299.0
2023-12-12 10:30:00,200.23,200.39,200.01,200.23,37238.0,195.9727,196.1293,195.7574,195.9727,37238.0
2023-12-12 11:00:00,200.3,200.55,200.08,200.49,34184.0,196.0412,196.2859,195.8259,196.2271,34184.0
2023-12-12 11:30:00,200.52,200.78,200.43,200.73,23630.0,196.2565,196.511,196.1684,196.462,23630.0
2023-12-12 12:00:00,200.73,201.03,200.7,200.94,77973.0,196.462,196.7557,196.4327,196.6676,77973.0
2023-12-12 12:30:00,200.94,201.14,200.78,200.84,15179.0,196.6676,196.8633,196.511,196.5697,15179.0
2023-12-12 13:00:00,200.83,201.04,200.62,201.04,26733.0,196.5599,196.7655,196.3544,196.7655,26733.0
2023-12-12 13:30:00,201.03,201.05,200.77,200.85,87595.0,196.7557,196.7752,196.5012,196.5795,87595.0
2023-12-12 14:00:00,200.86,201.08,200.8,200.97,31923.0,196.5893,196.8046,196.5306,196.6969,31923.0
2023-12-12 14:30:00,200.97,201.27,200.95,201.24,34752.0,196.6969,196.9906,196.6774,196.9612,34752.0
2023-12-12 15:00:00,201.25,201.47,201.11,201.41,45374.0,196.971,197.1863,196.834,197.1276,45374.0
2023-12-12 15:30:00,201.44,201.44,200.98,201.15,167146.0,197.1569,197.1569,196.7067,196.8731,167146.0
2023-12-13 09:30:00,200.97,201.49,200.02,201.47,69955.0,196.6969,197.2059,195.7671,197.1863,69955.0
2023-12-13 10:00:00,201.47,201.62,201.07,201.57,47714.0,197.1863,197.3331,196.7948,197.2842,47714.0
2023-12-13 10:30:00,201.6,202.16,201.42,201.8,70526.0,197.3135,197.8616,197.1374,197.5093,70526.0
2023-12-13 11:00:00,201.85,202.59,201.62,202.56,23700.0,197.5582,198.2825,197.3331,198.2531,23700.0
2023-12-13 11:30:00,202.54,202.81,202.38,202.66,21819.0,198.2336,198.4978,198.077,198.351,21819.0
2023-12-13 12:00:00,202.6,202.72,202.21,202.26,16414.0,198.2923,198.4097,197.9106,197.9595,16414.0
2023-12-13 12:30:00,202.28,202.63,202.27,202.45,23467.0,197.9791,198.3216,197.9693,198.1455,23467.0
2023-12-13 13:00:00,202.43,202.43,202.15,202.2,23096.0,198.1259,198.1259,197.8519,197.9008,23096.0
2023-12-13 13:30:00,202.16,202.31,201.88,202.26,41793.0,197.8616,198.0084,197.5876,197.9595,41793.0
2023-12-13 14:00:00,202.28,202.63,201.82,201.86,38507.0,197.9791,198.3216,197.5289,197.568,38507.0
2023-12-13 14:30:00,201.86,202.78,201.85,202.34,58684.0,197.568,198.4685,197.5582,198.0378,58684.0
2023-12-13 15:00:00,202.28,202.31,201.1,201.26,68298.0,197.9791,198.0084,196.8242,196.9808,68298.0
2023-12-13 15:30:00,201.22,202.07,201.06,201.91,168305.0,196.9416,197.7736,196.785,197.617,168305.0
2023-12-14 09:30:00,201.5,201.5,194.82,195.17,230721.0,197.2157,197.2157,190.6777,191.0203,230721.0
2023-12-14 10:00:00,195.38,197.28,195.36,196.44,126845.0,191.2258,193.0854,191.2062,192.2633,126845.0
2023-12-14 10:30:00,196.38,196.81,194.01,194.05,81753.0,192.2045,192.6254,189.8849,189.9241,81753.0
2023-12-14 11:00:00,194.05,194.51,192.59,192.8,70972.0,189.9241,190.3743,188.4951,188.7007,70972.0
2023-12-14 11:30:00,192.8,193.63,192.44,193.5,113683.0,188.7007,189.513,188.3483,189.3858,113683.0
2023-12-14 12:00:00,193.54,193.93,191.48,191.93,93301.0,189.4249,189.8066,187.4087,187.8492,93301.0
2023-12-14 12:30:00,192.08,192.32,191.37,192.27,84796.0,187.996,188.2309,187.3011,188.1819,84796.0
2023-12-14 13:00:00,192.31,192.6,190.69,191.22,76909.0,188.2211,188.5049,186.6355,187.1542,76909.0
2023-12-14 13:30:00,191.27,191.82,190.37,191.76,49285.0,187.2032,187.7415,186.3223,187.6828,49285.0
2023-12-14 14:00:00,191.83,192.05,191.55,191.66,122837.0,187.7513,187.9666,187.4772,187.5849,122837.0
2023-12-14 14:30:00,191.67,191.77,191.24,191.59,115871.0,187.5947,187.6926,187.1738,187.5164,115871.0
2023-12-14 15:00:00,191.61,191.7,191.25,191.64,94985.0,187.536,187.624,187.1836,187.5653,94985.0
2023-12-14 15:30:00,191.63,191.69,190.97,191.28,267720.0,187.5555,187.6143,186.9096,187.213,267720.0
2023-12-15 09:30:00,188.59,188.59,185.54,186.69,621188.0,184.5802,184.5802,181.595,182.7206,621188.0
2023-12-15 10:00:00,186.88,188.77,186.76,187.88,133644.0,182.9065,184.7563,182.7891,183.8853,133644.0
2023-12-15 10:30:00,187.91,188.48,187.09,187.28,109639.0,183.9146,184.4725,183.1121,183.298,109639.0
2023-12-15 11:00:00,187.3,187.58,186.9,187.39,64405.0,183.3176,183.5916,182.9261,183.4057,64405.0
2023-12-15 11:30:00,187.44,187.69,186.92,187.59,55374.0,183.4546,183.6993,182.9457,183.6014,55374.0
2023-12-15 12:00:00,187.54,188.21,187.54,188.06,43562.0,183.5525,184.2082,183.5525,184.0614,43562.0
2023-12-15 12:30:00,188.04,188.24,187.59,187.6,47155.0,184.0419,184.2376,183.6014,183.6112,47155.0
2023-12-15 13:00:00,187.6,187.94,187.48,187.53,52146.0,183.6112,183.944,183.4938,183.5427,52146.0
2023-12-15 13:30:00,187.53,187.76,186.86,186.9,47368.0,183.5427,183.7678,182.8869,182.9261,47368.0
2023-12-15 14:00:00,186.9,187.11,186.64,186.95,61174.0,182.9261,183.1316,182.6716,182.975,61174.0
2023-12-15 14:30:00,186.98,187.14,186.79,186.96,67611.0,183.0044,183.161,182.8184,182.9848,67611.0
2023-12-15 15:00:00,186.94,187.04,186.43,187.01,90858.0,182.9652,183.0631,182.4661,183.0338,90858.0
2023-12-15 15:30:00,187.03,187.75,186.59,186.91,310168.0,183.0533,183.758,182.6227,182.9359,310168.0
2023-12-18 09:30:00,188.37,190.03,188.07,189.49,76136.0,184.3648,185.9895,184.0712,185.461,76136.0
2023-12-18 10:00:00,189.65,189.82,188.93,189.24,62598.0,185.6176,185.784,184.9129,185.2163,62598.0
2023-12-18 10:30:00,189.43,189.92,189.14,189.58,54309.0,185.4023,185.8819,185.1185,185.5491,54309.0
2023-12-18 11:00:00,189.59,190.37,189.5,190.28,65755.0,185.5589,186.3223,185.4708,186.2342,65755.0
2023-12-18 11:30:00,190.27,190.5,189.53,189.73,70737.0,186.2244,186.4496,185.5002,185.6959,70737.0
2023-12-18 12:00:00,189.73,190.35,189.57,190.04,67000.0,185.6959,186.3027,185.5393,185.9993,67000.0
2023-12-18 12:30:00,190.05,190.11,189.36,189.69,89426.0,186.0091,186.0678,185.3338,185.6568,89426.0
2023-12-18 13:00:00,189.7,189.83,189.56,189.71,34721.0,185.6666,185.7938,185.5295,185.6764,34721.0
2023-12-18 13:30:00,189.74,189.82,189.47,189.73,60977.0,185.7057,185.784,185.4415,185.6959,60977.0
2023-12-18 14:00:00,189.74,190.18,189.71,189.99,47532.0,185.7057,186.1364,185.6764,185.9504,47532.0
2023-12-18 14:30:00,189.99,190.07,189.64,189.9,33683.0,185.9504,186.0287,185.6078,185.8623,33683.0
2023-12-18 15:00:00,189.92,190.07,189.61,190.02,46511.0,185.8819,186.0287,185.5785,185.9798,46511.0
2023-12-18 15:30:00,190.01,190.41,189.73,189.75,222082.0,185.97,186.3615,185.6959,185.7155,222082.0
2023-12-19 09:30:00,189.53,190.6,188.83,189.42,172448.0,185.5002,186.5474,184.8151,185.3925,172448.0
2023-12-19 10:00:00,189.32,189.52,188.48,188.74,79470.0,185.2946,185.4904,184.4725,184.727,79470.0
2023-12-19 10:30:00,188.74,188.99,188.19,188.83,74441.0,184.727,184.9717,184.1887,184.8151,74441.0
2023-12-19 11:00:00,188.89,189.51,188.7,189.37,81180.0,184.8738,185.4806,184.6878,185.3436,81180.0
2023-12-19 11:30:00,189.33,189.38,188.79,189.2,56062.0,185.3044,185.3534,184.7759,185.1772,56062.0
2023-12-19 12:00:00,189.22,189.31,188.94,188.99,42858.0,185.1968,185.2849,184.9227,184.9717,42858.0
2023-12-19 12:30:00,188.97,189.08,188.65,188.99,95902.0,184.9521,185.0597,184.6389,184.9717,95902.0
2023-12-19 13:00:00,188.98,189.33,188.89,189.28,60158.0,184.9619,185.3044,184.8738,185.2555,60158.0
2023-12-19 13:30:00,189.27,189.29,189.0,189.18,55136.0,185.2457,185.2653,184.9814,185.1576,55136.0
2023-12-19 14:00:00,189.16,189.19,188.37,188.44,54195.0,185.138,185.1674,184.3648,184.4334,54195.0
2023-12-19 14:30:00,188.35,188.48,187.68,187.68,36888.0,184.3453,184.4725,183.6895,183.6895,36888.0
2023-12-19 15:00:00,187.7,187.74,187.25,187.36,71227.0,183.7091,183.7482,183.2687,183.3763,71227.0
2023-12-19 15:30:00,187.35,187.9,187.2,187.75,244775.0,183.3665,183.9048,183.2197,183.758,244775.0
2023-12-20 09:30:00,186.45,186.56,184.28,186.25,189620.0,182.4857,182.5933,180.3618,182.2899,189620.0
2023-12-20 10:00:00,186.39,187.16,185.64,186.18,72265.0,182.4269,183.1806,181.6929,182.2214,72265.0
2023-12-20 10:30:00,186.17,187.36,186.06,187.24,64519.0,182.2116,183.3763,182.104,183.2589,64519.0
2023-12-20 11:00:00,187.25,187.8,187.19,187.51,50446.0,183.2687,183.807,183.2099,183.5231,50446.0
2023-12-20 11:30:00,187.51,187.59,187.17,187.19,35080.0,183.5231,183.6014,183.1904,183.2099,35080.0
2023-12-20 12:00:00,187.13,187.84,187.12,187.71,30115.0,183.1512,183.8461,183.1414,183.7189,30115.0
2023-12-20 12:30:00,187.68,187.68,187.29,187.52,27283.0,183.6895,183.6895,183.3078,183.5329,27283.0
2023-12-20 13:00:00,187.49,187.55,186.88,186.99,29584.0,183.5036,183.5623,182.9065,183.0142,29584.0
2023-12-20 13:30:00,186.96,187.14,186.77,186.91,27737.0,182.9848,183.161,182.7989,182.9359,27737.0
2023-12-20 14:00:00,186.88,187.09,186.77,186.99,26382.0,182.9065,183.1121,182.7989,183.0142,26382.0
2023-12-20 14:30:00,187.05,187.37,186.05,186.21,33264.0,183.0729,183.3861,182.0942,182.2508,33264.0
2023-12-20 15:00:00,186.19,186.6,186.0,186.31,49628.0,182.2312,182.6325,182.0452,182.3486,49628.0
2023-12-20 15:30:00,186.28,186.43,185.35,185.39,196597.0,182.3193,182.4661,181.4091,181.4482,196597.0
2023-12-21 09:30:00,185.13,186.75,184.55,186.43,75344.0,181.1937,182.7793,180.6261,182.4661,75344.0
2023-12-21 10:00:00,186.43,186.67,186.08,186.26,53670.0,182.4661,182.701,182.1235,182.2997,53670.0
2023-12-21 10:30:00,186.35,186.51,185.77,185.83,37989.0,182.3878,182.5444,181.8201,181.8788,37989.0
2023-12-21 11:00:00,185.78,186.28,185.75,186.13,55177.0,181.8299,182.3193,181.8006,182.1725,55177.0
2023-12-21 11:30:00,186.12,186.12,184.94,184.94,30933.0,182.1627,182.1627,181.0078,181.0078,30933.0
2023-12-21 12:00:00,184.87,185.2,184.67,185.2,38196.0,180.9393,181.2622,180.7435,181.2622,38196.0
2023-12-21 12:30:00,185.2,185.45,184.97,185.12,29021.0,181.2622,181.5069,181.0371,181.1839,29021.0
2023-12-21 13:00:00,185.05,185.36,184.91,185.25,37465.0,181.1154,181.4188,180.9784,181.3112,37465.0
2023-12-21 13:30:00,185.27,185.78,185.09,185.72,50469.0,181.3308,181.8299,181.1546,181.7712,50469.0
2023-12-21 14:00:00,185.68,186.18,185.62,186.17,46013.0,181.732,182.2214,181.6733,182.2116,46013.0
2023-12-21 14:30:00,186.16,186.38,186.03,186.13,62095.0,182.2018,182.4172,182.0746,182.1725,62095.0
2023-12-21 15:00:00,186.09,186.38,185.79,186.37,51972.0,182.1333,182.4172,181.8397,182.4074,51972.0
2023-12-21 15:30:00,186.37,187.11,186.17,186.81,247691.0,182.4074,183.1316,182.2116,182.838,247691.0
2023-12-22 09:30:00,187.05,187.79,186.3,187.03,31896.0,183.0729,183.7972,182.3389,183.0533,31896.0
2023-12-22 10:00:00,187.14,187.52,186.95,187.44,24593.0,183.161,183.5329,182.975,183.4546,24593.0
2023-12-22 10:30:00,187.41,187.69,187.07,187.59,52353.0,183.4253,183.6993,183.0925,183.6014,52353.0
2023-12-22 11:00:00,187.59,188.1,187.43,188.02,45629.0,183.6014,184.1006,183.4448,184.0223,45629.0
2023-12-22 11:30:00,188.02,188.08,187.31,187.54,49586.0,184.0223,184.081,183.3274,183.5525,49586.0
2023-12-22 12:00:00,187.54,187.59,187.13,187.34,79528.0,183.5525,183.6014,183.1512,183.3567,79528.0
2023-12-22 12:30:00,187.27,187.58,187.18,187.44,72496.0,183.2882,183.5916,183.2001,183.4546,72496.0
2023-12-22 13:00:00,187.44,187.97,187.43,187.87,27843.0,183.4546,183.9733,183.4448,183.8755,27843.0
2023-12-22 13:30:00,187.82,187.93,187.42,187.74,34122.0,183.8265,183.9342,183.435,183.7482,34122.0
2023-12-22 14:00:00,187.7,187.8,186.96,187.13,24982.0,183.7091,183.807,182.9848,183.1512,24982.0
2023-12-22 14:30:00,187.04,187.76,186.98,187.7,28656.0,183.0631,183.7678,183.0044,183.7091,28656.0
2023-12-22 15:00:00,187.7,187.98,187.62,187.78,38950.0,183.7091,183.9831,183.6308,183.7874,38950.0
2023-12-22 15:30:00,187.77,188.09,187.52,187.92,168409.0,183.7776,184.0908,183.5329,183.9244,168409.0
2023-12-26 09:30:00,187.38,187.56,186.63,187.06,26667.0,183.3959,183.5721,182.6618,183.0827,26667.0
2023-12-26 10:00:00,186.97,187.26,186.63,186.79,18449.0,182.9946,183.2784,182.6618,182.8184,18449.0
2023-12-26 10:30:00,186.78,187.15,186.72,187.0,20626.0,182.8087,183.1708,182.7499,183.024,20626.0
2023-12-26 11:00:00,186.98,187.03,186.7,186.76,13802.0,183.0044,183.0533,182.7304,182.7891,13802.0
2023-12-26 11:30:00,186.76,187.01,186.72,186.76,11151.0,182.7891,183.0338,182.7499,182.7891,11151.0
2023-12-26 12:00:00,186.77,187.03,186.65,186.9,22844.0,182.7989,183.0533,182.6814,182.9261,22844.0
2023-12-26 12:30:00,186.85,187.08,186.8,187.02,18378.0,182.8772,183.1023,182.8282,183.0435,18378.0
2023-12-26 13:00:00,187.07,187.23,186.97,187.09,11019.0,183.0925,183.2491,182.9946,183.1121,11019.0
2023-12-26 13:30:00,187.1,187.3,187.07,187.25,15937.0,183.1218,183.3176,183.0925,183.2687,15937.0
2023-12-26 14:00:00,187.25,187.3,187.19,187.25,22503.0,183.2687,183.3176,183.2099,183.2687,22503.0
2023-12-26 14:30:00,187.27,187.53,187.26,187.53,19359.0,183.2882,183.5427,183.2784,183.5427,19359.0
2023-12-26 15:00:00,187.48,187.69,187.24,187.39,21220.0,183.4938,183.6993,183.2589,183.4057,21220.0
2023-12-26 15:30:00,187.42,187.55,187.03,187.5,120331.0,183.435,183.5623,183.0533,183.5133,120331.0
2023-12-27 09:30:00,187.34,188.07,186.87,187.92,41215.0,183.3567,184.0712,182.8967,183.9244,41215.0
2023-12-27 10:00:00,187.97,187.97,187.18,187.33,24364.0,183.9733,183.9733,183.2001,183.347,24364.0
2023-12-27 10:30:00,187.4,187.8,187.4,187.7,17262.0,183.4155,183.807,183.4155,183.7091,17262.0
2023-12-27 11:00:00,187.74,188.02,187.72,187.83,16560.0,183.7482,184.0223,183.7287,183.8363,16560.0
2023-12-27 11:30:00,187.8,188.04,187.76,188.01,11764.0,183.807,184.0419,183.7678,184.0125,11764.0
2023-12-27 12:00:00,187.95,188.06,187.85,188.05,13686.0,183.9538,184.0614,183.8559,184.0516,13686.0
2023-12-27 12:30:00,188.05,188.13,187.82,187.99,18032.0,184.0516,184.1299,183.8265,183.9929,18032.0
2023-12-27 13:00:00,187.9,188.33,187.86,188.08,20892.0,183.9048,184.3257,183.8657,184.081,20892.0
2023-12-27 13:30:00,188.09,188.49,188.08,188.44,25356.0,184.0908,184.4823,184.081,184.4334,25356.0
2023-12-27 14:00:00,188.46,188.46,187.95,188.28,35995.0,184.4529,184.4529,183.9538,184.2768,35995.0
2023-12-27 14:30:00,188.25,188.29,188.06,188.23,26412.0,184.2474,184.2865,184.0614,184.2278,26412.0
2023-12-27 15:00:00,188.23,188.57,188.21,188.47,47929.0,184.2278,184.5606,184.2082,184.4627,47929.0
2023-12-27 15:30:00,188.47,188.6,187.76,188.54,134467.0,184.4627,184.59,183.7678,184.5312,134467.0
2023-12-28 09:30:00,189.0,189.8,188.55,189.09,36318.0,184.9814,185.7644,184.541,185.0695,36318.0
2023-12-28 10:00:00,189.18,189.26,188.88,189.22,30274.0,185.1576,185.2359,184.864,185.1968,30274.0
2023-12-28 10:30:00,189.25,189.28,188.7,188.7,29135.0,185.2261,185.2555,184.6878,184.6878,29135.0
2023-12-28 11:00:00,188.7,189.1,188.68,188.77,25762.0,184.6878,185.0793,184.6683,184.7563,25762.0
2023-12-28 11:30:00,188.79,188.91,188.65,188.65,16855.0,184.7759,184.8934,184.6389,184.6389,16855.0
2023-12-28 12:00:00,188.66,188.86,188.65,188.71,24971.0,184.6487,184.8444,184.6389,184.6976,24971.0
2023-12-28 12:30:00,188.69,189.19,188.58,189.03,19936.0,184.678,185.1674,184.5704,185.0108,19936.0
2023-12-28 13:00:00,189.06,189.19,188.88,188.96,11834.0,185.0402,185.1674,184.864,184.9423,11834.0
2023-12-28 13:30:00,188.94,189.15,188.92,189.0,14970.0,184.9227,185.1283,184.9031,184.9814,14970.0
2023-12-28 14:00:00,188.98,189.37,188.98,189.31,13020.0,184.9619,185.3436,184.9619,185.2849,13020.0
2023-12-28 14:30:00,189.37,189.47,189.16,189.23,13946.0,185.3436,185.4415,185.138,185.2066,13946.0
2023-12-28 15:00:00,189.23,189.36,189.12,189.12,20228.0,185.2066,185.3338,185.0989,185.0989,20228.0
2023-12-28 15:30:00,189.12,189.36,188.72,188.8,182049.0,185.0989,185.3338,184.7074,184.7857,182049.0
2023-12-29 09:30:00,188.74,189.25,188.4,188.98,27810.0,184.727,185.2261,184.3942,184.9619,27810.0
2023-12-29 10:00:00,188.93,189.2,188.66,189.16,14196.0,184.9129,185.1772,184.6487,185.138,14196.0
2023-12-29 10:30:00,189.22,189.5,188.95,189.23,17684.0,185.1968,185.4708,184.9325,185.2066,17684.0
2023-12-29 11:00:00,189.2,189.34,188.57,188.66,21068.0,185.1772,185.3142,184.5606,184.6487,21068.0
2023-12-29 11:30:00,188.58,188.85,188.5,188.59,14425.0,184.5704,184.8346,184.4921,184.5802,14425.0
2023-12-29 12:00:00,188.56,188.72,188.27,188.39,14773.0,184.5508,184.7074,184.267,184.3844,14773.0
2023-12-29 12:30:00,188.43,188.82,188.43,188.79,11645.0,184.4236,184.8053,184.4236,184.7759,11645.0
2023-12-29 13:00:00,188.79,189.05,188.57,188.62,13160.0,184.7759,185.0304,184.5606,184.6095,13160.0
2023-12-29 13:30:00,188.61,188.82,188.53,188.55,9627.0,184.5997,184.8053,184.5214,184.541,9627.0
2023-12-29 14:00:00,188.57,188.98,188.57,188.86,7435.0,184.5606,184.9619,184.5606,184.8444,7435.0
2023-12-29 14:30:00,188.9,189.2,188.85,189.07,12018.0,184.8836,185.1772,184.8346,185.05,12018.0
2023-12-29 15:00:00,189.12,189.5,189.08,189.46,15469.0,185.0989,185.4708,185.0597,185.4317,15469.0
2023-12-29 15:30:00,189.48,189.64,189.12,189.44,128071.0,185.4512,185.6078,185.0989,185.4121,128071.0
2024-01-02 09:30:00,189.27,190.88,189.27,190.31,73379.0,185.2457,186.8215,185.2457,186.2636,73379.0
2024-01-02 10:00:00,190.21,190.3,188.96,189.42,71368.0,186.1657,186.2538,184.9423,185.3925,71368.0
2024-01-02 10:30:00,189.24,189.61,189.13,189.43,43371.0,185.2163,185.5785,185.1087,185.4023,43371.0
2024-01-02 11:00:00,189.33,189.59,189.09,189.32,62596.0,185.3044,185.5589,185.0695,185.2946,62596.0
2024-01-02 11:30:00,189.33,189.53,189.03,189.32,38573.0,185.3044,185.5002,185.0108,185.2946,38573.0
2024-01-02 12:00:00,189.28,189.38,188.85,189.06,37740.0,185.2555,185.3534,184.8346,185.0402,37740.0
2024-01-02 12:30:00,189.08,189.32,189.0,189.2,24751.0,185.0597,185.2946,184.9814,185.1772,24751.0
2024-01-02 13:00:00,189.21,189.71,189.21,189.62,32413.0,185.187,185.6764,185.187,185.5883,32413.0
2024-01-02 13:30:00,189.59,189.81,189.51,189.75,25999.0,185.5589,185.7742,185.4806,185.7155,25999.0
2024-01-02 14:00:00,189.81,190.0,189.69,189.78,22010.0,185.7742,185.9602,185.6568,185.7449,22010.0
2024-01-02 14:30:00,189.75,189.89,189.5,189.65,23301.0,185.7155,185.8525,185.4708,185.6176,23301.0
2024-01-02 15:00:00,189.59,189.81,189.47,189.66,26700.0,185.5589,185.7742,185.4415,185.6274,26700.0
2024-01-02 15:30:00,189.63,190.22,189.53,190.2,244445.0,185.5981,186.1755,185.5002,186.1559,244445.0
2024-01-03 09:30:00,190.79,191.34,190.25,191.02,71284.0,186.7334,187.2717,186.2049,186.9585,71284.0
2024-01-03 10:00:00,190.8,191.12,190.25,191.06,59085.0,186.7432,187.0564,186.2049,186.9976,59085.0
2024-01-03 10:30:00,191.05,191.34,190.83,190.93,42768.0,186.9879,187.2717,186.7725,186.8704,42768.0
2024-01-03 11:00:00,190.9,191.7,190.65,191.51,55381.0,186.8411,187.624,186.5964,187.4381,55381.0
2024-01-03 11:30:00,191.52,191.86,191.42,191.44,47077.0,187.4479,187.7806,187.35,187.3696,47077.0
2024-01-03 12:00:00,191.45,191.51,191.02,191.2,38684.0,187.3794,187.4381,186.9585,187.1347,38684.0
2024-01-03 12:30:00,191.16,191.32,191.01,191.11,25576.0,187.0955,187.2521,186.9487,187.0466,25576.0
2024-01-03 13:00:00,191.11,191.16,190.8,190.93,19648.0,187.0466,187.0955,186.7432,186.8704,19648.0
2024-01-03 13:30:00,190.91,191.07,190.84,190.87,61384.0,186.8508,187.0074,186.7823,186.8117,61384.0
2024-01-03 14:00:00,190.84,191.32,190.68,191.1,90285.0,186.7823,187.2521,186.6257,187.0368,90285.0
2024-01-03 14:30:00,191.12,191.19,190.81,190.97,49600.0,187.0564,187.1249,186.753,186.9096,49600.0
2024-01-03 15:00:00,190.96,191.19,190.73,191.19,80380.0,186.8998,187.1249,186.6747,187.1249,80380.0
2024-01-03 15:30:00,191.18,191.51,191.14,191.32,267408.0,187.1151,187.4381,187.0759,187.2521,267408.0
2024-01-04 09:30:00,192.11,193.25,192.11,192.79,49251.0,188.0253,189.1411,188.0253,188.6909,49251.0
2024-01-04 10:00:00,192.83,193.46,192.75,192.94,45301.0,188.73,189.3466,188.6517,188.8377,45301.0
2024-01-04 10:30:00,192.82,192.94,192.32,192.37,23719.0,188.7202,188.8377,188.2309,188.2798,23719.0
2024-01-04 11:00:00,192.29,192.58,192.16,192.33,17705.0,188.2015,188.4853,188.0743,188.2406,17705.0
2024-01-04 11:30:00,192.37,192.41,191.7,192.09,37151.0,188.2798,188.3189,187.624,188.0057,37151.0
2024-01-04 12:00:00,192.23,192.23,191.69,191.95,21663.0,188.1428,188.1428,187.6143,187.8687,21663.0
2024-01-04 12:30:00,191.92,192.11,191.76,192.03,21569.0,187.8394,188.0253,187.6828,187.947,21569.0
2024-01-04 13:00:00,192.06,192.14,191.95,191.99,12678.0,187.9764,188.0547,187.8687,187.9079,12678.0
2024-01-04 13:30:00,192.02,192.06,191.78,191.78,15582.0,187.9372,187.9764,187.7023,187.7023,15582.0
2024-01-04 14:00:00,191.78,191.94,191.71,191.76,21387.0,187.7023,187.8589,187.6338,187.6828,21387.0
2024-01-04 14:30:00,191.74,191.86,191.45,191.65,16900.0,187.6632,187.7806,187.3794,187.5751,16900.0
2024-01-04 15:00:00,191.65,191.77,191.39,191.44,23712.0,187.5751,187.6926,187.3206,187.3696,23712.0
2024-01-04 15:30:00,191.42,192.11,191.28,191.49,179172.0,187.35,188.0253,187.213,187.4185,179172.0
2024-01-05 09:30:00,191.87,192.43,190.87,191.15,86785.0,187.7904,188.3385,186.8117,187.0857,86785.0
2024-01-05 10:00:00,191.1,191.97,190.36,190.4,58700.0,187.0368,187.8883,186.3125,186.3517,58700.0
2024-01-05 10:30:00,190.4,190.62,190.01,190.01,33063.0,186.3517,186.567,185.97,185.97,33063.0
2024-01-05 11:00:00,190.0,190.21,189.64,189.9,36966.0,185.9602,186.1657,185.6078,185.8623,36966.0
2024-01-05 11:30:00,189.95,189.99,189.55,189.63,57959.0,185.9112,185.9504,185.5198,185.5981,57959.0
2024-01-05 12:00:00,189.62,189.67,189.3,189.35,34783.0,185.5883,185.6372,185.2751,185.324,34783.0
2024-01-05 12:30:00,189.31,189.59,189.26,189.49,27237.0,185.2849,185.5589,185.2359,185.461,27237.0
2024-01-05 13:00:00,189.43,189.43,189.12,189.36,16426.0,185.4023,185.4023,185.0989,185.3338,16426.0
2024-01-05 13:30:00,189.36,189.99,189.36,189.98,39299.0,185.3338,185.9504,185.3338,185.9406,39299.0
2024-01-05 14:00:00,190.03,190.34,189.98,190.3,16200.0,185.9895,186.293,185.9406,186.2538,16200.0
2024-01-05 14:30:00,190.29,190.49,190.07,190.13,19167.0,186.244,186.4398,186.0287,186.0874,19167.0
2024-01-05 15:00:00,190.15,190.4,190.11,190.38,28863.0,186.107,186.3517,186.0678,186.3321,28863.0
2024-01-05 15:30:00,190.39,191.01,190.14,190.84,107334.0,186.3419,186.9487,186.0972,186.7823,107334.0
2024-01-08 09:30:00,189.96,191.1,189.29,189.51,120225.0,185.921,187.0368,185.2653,185.4806,120225.0
2024-01-08 10:00:00,189.51,189.87,188.92,189.26,68435.0,185.4806,185.833,184.9031,185.2359,68435.0
2024-01-08 10:30:00,189.28,189.77,189.07,189.4,28625.0,185.2555,185.7351,185.05,185.3729,28625.0
2024-01-08 11:00:00,189.4,189.77,189.31,189.49,27675.0,185.3729,185.7351,185.2849,185.461,27675.0
2024-01-08 11:30:00,189.49,189.69,189.32,189.58,20519.0,185.461,185.6568,185.2946,185.5491,20519.0
2024-01-08 12:00:00,189.59,189.68,189.46,189.49,14343.0,185.5589,185.647,185.4317,185.461,14343.0
2024-01-08 12:30:00,189.48,190.06,189.44,189.81,18246.0,185.4512,186.0189,185.4121,185.7742,18246.0
2024-01-08 13:00:00,189.84,189.9,189.61,189.65,17328.0,185.8036,185.8623,185.5785,185.6176,17328.0
2024-01-08 13:30:00,189.63,189.81,189.53,189.77,27432.0,185.5981,185.7742,185.5002,185.7351,27432.0
2024-01-08 14:00:00,189.75,190.26,189.73,190.18,37749.0,185.7155,186.2147,185.6959,186.1364,37749.0
2024-01-08 14:30:00,190.16,190.67,190.15,190.57,27903.0,186.1168,186.6159,186.107,186.5181,27903.0
2024-01-08 15:00:00,190.58,191.02,190.57,190.93,25679.0,186.5279,186.9585,186.5181,186.8704,25679.0
2024-01-08 15:30:00,190.93,191.69,190.78,191.6,165576.0,186.8704,187.6143,186.7236,187.5262,165576.0
2024-01-09 09:30:00,190.35,190.35,188.97,189.72,56996.0,186.3027,186.3027,184.9521,185.6861,56996.0
2024-01-09 10:00:00,189.59,190.23,189.25,189.92,65535.0,185.5589,186.1853,185.2261,185.8819,65535.0
2024-01-09 10:30:00,189.91,189.92,189.3,189.57,35368.0,185.8721,185.8819,185.2751,185.5393,35368.0
2024-01-09 11:00:00,189.57,190.06,189.52,190.01,15422.0,185.5393,186.0189,185.4904,185.97,15422.0
2024-01-09 11:30:00,189.99,190.26,189.86,190.19,11215.0,185.9504,186.2147,185.8232,186.1461,11215.0
2024-01-09 12:00:00,190.19,190.45,190.1,190.37,14778.0,186.1461,186.4006,186.0581,186.3223,14778.0
2024-01-09 12:30:00,190.28,190.46,190.16,190.29,19921.0,186.2342,186.4104,186.1168,186.244,19921.0
2024-01-09 13:00:00,190.25,190.56,190.25,190.35,15471.0,186.2049,186.5083,186.2049,186.3027,15471.0
2024-01-09 13:30:00,190.32,190.9,190.2,190.71,15215.0,186.2734,186.8411,186.1559,186.6551,15215.0
2024-01-09 14:00:00,190.73,191.02,190.69,190.93,28134.0,186.6747,186.9585,186.6355,186.8704,28134.0
2024-01-09 14:30:00,190.96,190.96,190.62,190.83,37019.0,186.8998,186.8998,186.567,186.7725,37019.0
2024-01-09 15:00:00,190.8,191.11,190.45,190.79,39731.0,186.7432,187.0466,186.4006,186.7334,39731.0
2024-01-09 15:30:00,190.78,191.14,190.62,191.08,160880.0,186.7236,187.0759,186.567,187.0172,160880.0
2024-01-10 09:30:00,190.94,191.58,190.8,191.17,70165.0,186.8802,187.5066,186.7432,187.1053,70165.0
2024-01-10 10:00:00,191.21,191.28,190.51,190.99,35863.0,187.1445,187.213,186.4593,186.9291,35863.0
2024-01-10 10:30:00,190.99,191.06,190.74,190.95,33150.0,186.9291,186.9976,186.6845,186.89,33150.0
2024-01-10 11:00:00,190.94,191.0,190.53,190.79,67878.0,186.8802,186.9389,186.4789,186.7334,67878.0
2024-01-10 11:30:00,190.77,191.17,190.73,191.09,22524.0,186.7138,187.1053,186.6747,187.027,22524.0
2024-01-10 12:00:00,191.07,191.13,190.83,191.02,20303.0,187.0074,187.0662,186.7725,186.9585,20303.0
2024-01-10 12:30:00,191.04,191.21,190.99,191.15,20923.0,186.9781,187.1445,186.9291,187.0857,20923.0
2024-01-10 13:00:00,191.19,191.3,190.94,191.13,13704.0,187.1249,187.2325,186.8802,187.0662,13704.0
2024-01-10 13:30:00,191.15,191.27,191.13,191.21,24861.0,187.0857,187.2032,187.0662,187.1445,24861.0
2024-01-10 14:00:00,191.2,191.69,191.18,191.67,28794.0,187.1347,187.6143,187.1151,187.5947,28794.0
2024-01-10 14:30:00,191.73,191.95,191.65,191.81,21839.0,187.6534,187.8687,187.5751,187.7317,21839.0
2024-01-10 15:00:00,191.85,191.94,191.56,191.77,30652.0,187.7709,187.8589,187.487,187.6926,30652.0
2024-01-10 15:30:00,191.76,192.59,191.62,192.46,204770.0,187.6828,188.4951,187.5457,188.3679,204770.0
2024-01-11 09:30:00,192.71,193.9,192.25,192.92,46369.0,188.6126,189.7773,188.1623,188.8181,46369.0
2024-01-11 10:00:00,193.16,193.99,193.16,193.7,44017.0,189.053,189.8654,189.053,189.5815,44017.0
2024-01-11 10:30:00,193.69,193.7,192.87,192.97,87592.0,189.5717,189.5815,188.7692,188.867,87592.0
2024-01-11 11:00:00,193.0,193.42,192.76,193.05,36379.0,188.8964,189.3075,188.6615,188.9453,36379.0
2024-01-11 11:30:00,193.05,193.27,192.56,192.56,42406.0,188.9453,189.1607,188.4658,188.4658,42406.0
2024-01-11 12:00:00,192.6,192.79,192.44,192.57,13474.0,188.5049,188.6909,188.3483,188.4755,13474.0
2024-01-11 12:30:00,192.67,192.93,192.61,192.77,17026.0,188.5734,188.8279,188.5147,188.6713,17026.0
2024-01-11 13:00:00,192.77,192.99,192.67,192.83,16182.0,188.6713,188.8866,188.5734,188.73,16182.0
2024-01-11 13:30:00,192.87,193.22,192.81,193.18,15823.0,188.7692,189.1117,188.7104,189.0726,15823.0
2024-01-11 14:00:00,193.24,193.31,192.87,193.18,18916.0,189.1313,189.1998,188.7692,189.0726,18916.0
2024-01-11 14:30:00,193.21,193.38,193.06,193.32,17788.0,189.1019,189.2683,188.9551,189.2096,17788.0
2024-01-11 15:00:00,193.34,193.34,192.75,193.11,54071.0,189.2292,189.2292,188.6517,189.0041,54071.0
2024-01-11 15:30:00,193.13,193.41,192.8,192.85,210791.0,189.0236,189.2977,188.7007,188.7496,210791.0
2024-01-12 09:30:00,193.85,194.78,193.66,194.4,75471.0,189.7283,190.6386,189.5424,190.2666,75471.0
2024-01-12 10:00:00,194.41,195.53,194.41,195.44,59654.0,190.2764,191.3726,190.2764,191.2845,59654.0
2024-01-12 10:30:00,195.48,195.87,195.17,195.3,73100.0,191.3237,191.7054,191.0203,191.1475,73100.0
2024-01-12 11:00:00,195.35,195.35,194.86,194.98,65700.0,191.1964,191.1964,190.7169,190.8343,65700.0
2024-01-12 11:30:00,195.03,195.31,194.48,194.81,33150.0,190.8832,191.1573,190.3449,190.6679,33150.0
2024-01-12 12:00:00,194.82,195.08,194.72,194.89,17940.0,190.6777,190.9322,190.5798,190.7462,17940.0
2024-01-12 12:30:00,194.91,195.29,194.83,195.19,24595.0,190.7658,191.1377,190.6875,191.0398,24595.0
2024-01-12 13:00:00,195.2,195.8,195.16,195.68,36233.0,191.0496,191.6369,191.0105,191.5194,36233.0
2024-01-12 13:30:00,195.68,195.91,195.63,195.81,24820.0,191.5194,191.7445,191.4705,191.6467,24820.0
2024-01-12 14:00:00,195.83,196.06,195.8,195.99,41771.0,191.6662,191.8913,191.6369,191.8228,41771.0
2024-01-12 14:30:00,196.01,196.18,195.85,196.11,40947.0,191.8424,192.0088,191.6858,191.9403,40947.0
2024-01-12 15:00:00,196.04,196.16,195.8,196.08,52309.0,191.8718,191.9892,191.6369,191.9109,52309.0
2024-01-12 15:30:00,196.06,196.44,195.83,195.92,151795.0,191.8913,192.2633,191.6662,191.7543,151795.0
2024-01-16 09:30:00,195.92,196.64,195.53,196.35,86840.0,191.7543,192.459,191.3726,192.1752,86840.0
2024-01-16 10:00:00,196.35,196.95,196.1,196.83,60209.0,192.1752,192.7624,191.9305,192.645,60209.0
2024-01-16 10:30:00,196.83,197.13,196.44,196.63,42227.0,192.645,192.9386,192.2633,192.4492,42227.0
2024-01-16 11:00:00,196.68,197.03,196.34,196.58,34026.0,192.4982,192.8407,192.1654,192.4003,34026.0
2024-01-16 11:30:00,196.46,196.81,196.06,196.17,20034.0,192.2828,192.6254,191.8913,191.999,20034.0
2024-01-16 12:00:00,196.13,196.2,195.84,196.15,23609.0,191.9598,192.0284,191.676,191.9794,23609.0
2024-01-16 12:30:00,196.16,196.46,195.93,195.96,26781.0,191.9892,192.2828,191.7641,191.7935,26781.0
2024-01-16 13:00:00,195.95,196.41,195.93,196.32,19041.0,191.7837,192.2339,191.7641,192.1458,19041.0
2024-01-16 13:30:00,196.41,196.41,196.05,196.21,20802.0,192.2339,192.2339,191.8816,192.0381,20802.0
2024-01-16 14:00:00,196.22,196.25,195.46,195.61,52635.0,192.0479,192.0773,191.3041,191.4509,52635.0
2024-01-16 14:30:00,195.56,195.75,195.32,195.75,42565.0,191.402,191.5879,191.1671,191.5879,42565.0
2024-01-16 15:00:00,195.75,195.78,195.18,195.27,42483.0,191.5879,191.6173,191.03,191.1181,42483.0
2024-01-16 15:30:00,195.27,195.69,195.13,195.63,171295.0,191.1181,191.5292,190.9811,191.4705,171295.0
2024-01-17 09:30:00,195.95,198.87,195.89,198.86,78325.0,191.7837,194.6416,191.725,194.6318,78325.0
2024-01-17 10:00:00,198.84,198.93,197.23,197.5,57378.0,194.6122,194.7003,193.0365,193.3007,57378.0
2024-01-17 10:30:00,197.48,197.85,197.25,197.33,34963.0,193.2811,193.6433,193.056,193.1343,34963.0
2024-01-17 11:00:00,197.27,197.52,197.2,197.36,28801.0,193.0756,193.3203,193.0071,193.1637,28801.0
2024-01-17 11:30:00,197.34,197.52,197.03,197.07,20682.0,193.1441,193.3203,192.8407,192.8799,20682.0
2024-01-17 12:00:00,197.02,197.1,196.8,196.83,19558.0,192.8309,192.9092,192.6156,192.645,19558.0
2024-01-17 12:30:00,196.81,196.82,196.49,196.59,26454.0,192.6254,192.6352,192.3122,192.4101,26454.0
2024-01-17 13:00:00,196.59,196.72,196.13,196.24,18583.0,192.4101,192.5373,191.9598,192.0675,18583.0
2024-01-17 13:30:00,196.21,196.34,195.99,196.26,31663.0,192.0381,192.1654,191.8228,192.0871,31663.0
2024-01-17 14:00:00,196.27,196.48,196.13,196.33,27929.0,192.0969,192.3024,191.9598,192.1556,27929.0
2024-01-17 14:30:00,196.27,196.27,196.05,196.18,26043.0,192.0969,192.0969,191.8816,192.0088,26043.0
2024-01-17 15:00:00,196.16,196.24,195.47,195.73,29700.0,191.9892,192.0675,191.3139,191.5684,29700.0
2024-01-17 15:30:00,195.76,196.44,195.66,196.34,130128.0,191.5977,192.2633,191.4998,192.1654,130128.0
2024-01-18 09:30:00,194.79,196.14,193.5,195.97,91705.0,190.6483,191.9696,189.3858,191.8033,91705.0
2024-01-18 10:00:00,195.96,196.14,195.22,195.93,58501.0,191.7935,191.9696,191.0692,191.7641,58501.0
2024-01-18 10:30:00,196.02,196.71,195.89,196.31,48035.0,191.8522,192.5275,191.725,192.136,48035.0
2024-01-18 11:00:00,196.3,196.98,196.26,196.53,48979.0,192.1262,192.7918,192.0871,192.3513,48979.0
2024-01-18 11:30:00,196.59,196.97,196.38,196.4,42805.0,192.4101,192.782,192.2045,192.2241,42805.0
2024-01-18 12:00:00,196.4,196.59,196.09,196.57,22771.0,192.2241,192.4101,191.9207,192.3905,22771.0
2024-01-18 12:30:00,196.56,196.65,196.4,196.44,21770.0,192.3807,192.4688,192.2241,192.2633,21770.0
2024-01-18 13:00:00,196.45,197.01,196.24,196.87,25825.0,192.273,192.8211,192.0675,192.6841,25825.0
2024-01-18 13:30:00,196.83,197.36,196.83,197.25,20512.0,192.645,193.1637,192.645,193.056,20512.0
2024-01-18 14:00:00,197.25,197.8,197.24,197.68,40981.0,193.056,193.5943,193.0462,193.4769,40981.0
2024-01-18 14:30:00,197.71,197.93,197.54,197.88,46122.0,193.5063,193.7216,193.3399,193.6726,46122.0
2024-01-18 15:00:00,197.96,198.3,197.94,198.3,45779.0,193.7509,194.0837,193.7314,194.0837,45779.0
2024-01-18 15:30:00,198.31,198.67,198.16,198.48,178283.0,194.0935,194.4458,193.9467,194.2599,178283.0
2024-01-19 09:30:00,199.52,199.94,198.01,198.6,186160.0,195.2778,195.6888,193.7999,194.3773,186160.0
2024-01-19 10:00:00,198.89,199.25,198.38,199.16,30799.0,194.6612,195.0135,194.162,194.9254,30799.0
2024-01-19 10:30:00,199.26,199.57,198.69,199.5,31083.0,195.0233,195.3267,194.4654,195.2582,31083.0
2024-01-19 11:00:00,199.45,199.87,199.35,199.63,27703.0,195.2093,195.6203,195.1114,195.3854,27703.0
2024-01-19 11:30:00,199.66,199.91,199.46,199.74,33366.0,195.4148,195.6595,195.219,195.4931,33366.0
2024-01-19 12:00:00,199.73,199.86,199.39,199.73,37475.0,195.4833,195.6105,195.1505,195.4833,37475.0
2024-01-19 12:30:00,199.72,200.1,199.61,200.1,32560.0,195.4735,195.8454,195.3659,195.8454,32560.0
2024-01-19 13:00:00,200.11,200.32,199.96,200.21,21525.0,195.8552,196.0608,195.7084,195.9531,21525.0
2024-01-19 13:30:00,200.23,200.23,199.78,199.89,36100.0,195.9727,195.9727,195.5322,195.6399,36100.0
2024-01-19 14:00:00,199.92,199.95,199.48,199.51,64406.0,195.6693,195.6986,195.2386,195.268,64406.0
2024-01-19 14:30:00,199.54,199.68,199.34,199.62,36282.0,195.2973,195.4344,195.1016,195.3756,36282.0
2024-01-19 15:00:00,199.62,199.65,199.14,199.18,40259.0,195.3756,195.405,194.9059,194.945,40259.0
2024-01-19 15:30:00,199.18,199.45,198.93,199.09,405602.0,194.945,195.2093,194.7003,194.8569,405602.0
2024-01-22 09:30:00,199.13,199.53,198.04,198.38,105102.0,194.8961,195.2876,193.8292,194.162,105102.0
2024-01-22 10:00:00,198.39,199.11,198.15,199.05,65868.0,194.1718,194.8765,193.9369,194.8178,65868.0
2024-01-22 10:30:00,199.26,199.45,198.86,198.86,73837.0,195.0233,195.2093,194.6318,194.6318,73837.0
2024-01-22 11:00:00,198.93,199.24,198.66,199.18,47162.0,194.7003,195.0037,194.4361,194.945,47162.0
2024-01-22 11:30:00,199.21,199.34,198.98,199.18,48654.0,194.9744,195.1016,194.7493,194.945,48654.0
2024-01-22 12:00:00,199.18,199.34,198.84,198.85,56803.0,194.945,195.1016,194.6122,194.622,56803.0
2024-01-22 12:30:00,198.84,198.96,198.63,198.96,53308.0,194.6122,194.7297,194.4067,194.7297,53308.0
2024-01-22 13:00:00,198.95,199.09,198.77,198.9,50052.0,194.7199,194.8569,194.5437,194.671,50052.0
2024-01-22 13:30:00,198.91,199.07,198.85,198.94,48349.0,194.6807,194.8373,194.622,194.7101,48349.0
2024-01-22 14:00:00,198.97,198.98,198.59,198.77,44155.0,194.7395,194.7493,194.3675,194.5437,44155.0
2024-01-22 14:30:00,198.74,198.74,198.42,198.58,59849.0,194.5144,194.5144,194.2012,194.3578,59849.0
2024-01-22 15:00:00,198.59,198.59,197.93,198.09,84856.0,194.3675,194.3675,193.7216,193.8782,84856.0
2024-01-22 15:30:00,198.09,198.61,197.99,198.45,246260.0,193.8782,194.3871,193.7803,194.2305,246260.0
2024-01-23 09:30:00,198.82,199.88,198.78,199.61,78768.0,194.5927,195.6301,194.5535,195.3659,78768.0
2024-01-23 10:00:00,199.64,199.89,199.03,199.73,50025.0,195.3952,195.6399,194.7982,195.4833,50025.0
2024-01-23 10:30:00,199.73,200.01,199.61,199.81,56757.0,195.4833,195.7574,195.3659,195.5616,56757.0
2024-01-23 11:00:00,199.81,199.81,199.29,199.38,47787.0,195.5616,195.5616,195.0527,195.1407,47787.0
2024-01-23 11:30:00,199.37,199.46,198.92,199.06,69539.0,195.131,195.219,194.6905,194.8276,69539.0
2024-01-23 12:00:00,199.07,199.19,198.97,199.1,20659.0,194.8373,194.9548,194.7395,194.8667,20659.0
2024-01-23 12:30:00,199.1,199.25,199.0,199.19,26642.0,194.8667,195.0135,194.7688,194.9548,26642.0
2024-01-23 13:00:00,199.17,199.3,198.98,199.12,20411.0,194.9352,195.0624,194.7493,194.8863,20411.0
2024-01-23 13:30:00,199.15,199.16,198.73,198.94,39057.0,194.9156,194.9254,194.5046,194.7101,39057.0
2024-01-23 14:00:00,198.93,199.09,198.85,198.99,23358.0,194.7003,194.8569,194.622,194.759,23358.0
2024-01-23 14:30:00,198.99,199.26,198.99,199.11,39898.0,194.759,195.0233,194.759,194.8765,39898.0
2024-01-23 15:00:00,199.12,199.31,198.96,199.15,49536.0,194.8863,195.0722,194.7297,194.9156,49536.0
2024-01-23 15:30:00,199.14,199.42,199.1,199.12,188873.0,194.9059,195.1799,194.8667,194.8863,188873.0
2024-01-24 09:30:00,199.1,199.41,197.91,199.09,55275.0,195.563,195.8675,194.3942,195.5532,55275.0
2024-01-24 10:00:00,199.06,199.43,198.66,199.32,51652.0,195.5237,195.8872,195.1309,195.7791,51652.0
2024-01-24 10:30:00,199.33,199.5,198.82,198.96,42310.0,195.789,195.9559,195.288,195.4255,42310.0
2024-01-24 11:00:00,198.92,199.4,198.92,199.26,31395.0,195.3862,195.8577,195.3862,195.7202,31395.0
2024-01-24 11:30:00,199.29,199.6,199.1,199.53,34546.0,195.7497,196.0542,195.563,195.9854,34546.0
2024-01-24 12:00:00,199.52,199.57,199.09,199.09,33465.0,195.9756,196.0247,195.5532,195.5532,33465.0
2024-01-24 12:30:00,199.12,199.26,198.96,199.16,24153.0,195.5827,195.7202,195.4255,195.622,24153.0
2024-01-24 13:00:00,199.17,199.32,198.88,198.98,36313.0,195.6318,195.7791,195.3469,195.4452,36313.0
2024-01-24 13:30:00,198.93,199.31,198.85,199.08,36677.0,195.3961,195.7693,195.3175,195.5434,36677.0
2024-01-24 14:00:00,199.08,199.43,198.99,199.29,27578.0,195.5434,195.8872,195.455,195.7497,27578.0
2024-01-24 14:30:00,199.31,199.47,199.03,199.23,42976.0,195.7693,195.9265,195.4943,195.6907,42976.0
2024-01-24 15:00:00,199.22,199.23,198.66,198.98,52566.0,195.6809,195.6907,195.1309,195.4452,52566.0
2024-01-24 15:30:00,199.0,199.02,198.48,198.73,170878.0,195.4648,195.4845,194.9541,195.1996,170878.0
2024-01-25 09:30:00,191.5,192.38,188.31,191.14,379502.0,188.0981,188.9624,184.9647,187.7444,379502.0
2024-01-25 10:00:00,191.16,192.15,190.65,191.6,207690.0,187.7641,188.7365,187.2632,188.1963,207690.0
2024-01-25 10:30:00,191.7,192.1,190.91,191.01,170944.0,188.2945,188.6874,187.5185,187.6168,170944.0
2024-01-25 11:00:00,190.98,191.55,189.96,191.09,138576.0,187.5873,188.1472,186.5854,187.6953,138576.0
2024-01-25 11:30:00,191.1,191.23,190.49,191.16,107068.0,187.7052,187.8328,187.106,187.7641,107068.0
2024-01-25 12:00:00,191.1,191.1,190.77,190.85,138488.0,187.7052,187.7052,187.381,187.4596,138488.0
2024-01-25 12:30:00,190.87,191.34,190.07,190.29,93424.0,187.4792,187.9409,186.6935,186.9095,93424.0
2024-01-25 13:00:00,190.28,190.92,190.28,190.61,79734.0,186.8997,187.5284,186.8997,187.2239,79734.0
2024-01-25 13:30:00,190.6,191.0,190.13,190.38,78361.0,187.214,187.6069,186.7524,186.9979,78361.0
2024-01-25 14:00:00,190.4,190.85,190.33,190.83,70629.0,187.0176,187.4596,186.9488,187.44,70629.0
2024-01-25 14:30:00,190.84,191.52,190.84,191.08,75084.0,187.4498,188.1177,187.4498,187.6855,75084.0
2024-01-25 15:00:00,191.04,191.5,190.96,191.43,64884.0,187.6462,188.0981,187.5676,188.0293,64884.0
2024-01-25 15:30:00,191.41,191.5,190.99,191.16,386480.0,188.0096,188.0981,187.5971,187.7641,386480.0
2024-01-26 09:30:00,190.47,192.51,189.63,192.24,164835.0,187.0863,189.0901,186.2613,188.8249,164835.0
2024-01-26 10:00:00,192.24,192.26,191.21,191.65,89566.0,188.8249,188.8445,187.8132,188.2454,89566.0
2024-01-26 10:30:00,191.65,192.55,191.57,192.09,61649.0,188.2454,189.1294,188.1668,188.6776,61649.0
2024-01-26 11:00:00,192.09,192.21,191.34,191.71,48971.0,188.6776,188.7954,187.9409,188.3043,48971.0
2024-01-26 11:30:00,191.68,191.82,191.33,191.5,26755.0,188.2749,188.4124,187.9311,188.0981,26755.0
2024-01-26 12:00:00,191.49,192.14,191.42,191.99,46242.0,188.0882,188.7267,188.0195,188.5793,46242.0
2024-01-26 12:30:00,191.98,192.45,191.88,192.38,45848.0,188.5695,189.0312,188.4713,188.9624,45848.0
2024-01-26 13:00:00,192.36,192.44,192.06,192.1,23451.0,188.9428,189.0214,188.6481,188.6874,23451.0
2024-01-26 13:30:00,192.12,192.36,191.94,192.36,50262.0,188.707,188.9428,188.5302,188.9428,50262.0
2024-01-26 14:00:00,192.34,192.51,192.23,192.35,56262.0,188.9231,189.0901,188.8151,188.933,56262.0
2024-01-26 14:30:00,192.37,192.46,192.17,192.41,26083.0,188.9526,189.041,188.7561,188.9919,26083.0
2024-01-26 15:00:00,192.42,192.47,192.16,192.41,66707.0,189.0017,189.0508,188.7463,188.9919,66707.0
2024-01-26 15:30:00,192.42,193.04,192.37,192.99,265947.0,189.0017,189.6107,188.9526,189.5616,265947.0
2024-01-29 09:30:00,192.63,192.91,191.7,191.93,55656.0,189.208,189.483,188.2945,188.5204,55656.0
2024-01-29 10:00:00,191.93,191.99,190.18,190.38,148083.0,188.5204,188.5793,186.8015,186.9979,148083.0
2024-01-29 10:30:00,190.31,190.57,190.08,190.38,116595.0,186.9292,187.1846,186.7033,186.9979,116595.0
2024-01-29 11:00:00,190.35,190.89,190.33,190.83,44541.0,186.9685,187.4989,186.9488,187.44,44541.0
2024-01-29 11:30:00,190.86,191.02,190.65,190.69,49596.0,187.4694,187.6266,187.2632,187.3024,49596.0
2024-01-29 12:00:00,190.68,191.07,190.62,191.0,43181.0,187.2926,187.6757,187.2337,187.6069,43181.0
2024-01-29 12:30:00,191.0,191.16,190.59,190.68,91682.0,187.6069,187.7641,187.2042,187.2926,91682.0
2024-01-29 13:00:00,190.68,190.82,190.63,190.67,42204.0,187.2926,187.4301,187.2435,187.2828,42204.0
2024-01-29 13:30:00,190.66,190.8,190.38,190.73,71199.0,187.273,187.4105,186.9979,187.3417,71199.0
2024-01-29 14:00:00,190.73,191.18,190.69,191.08,56828.0,187.3417,187.7837,187.3024,187.6855,56828.0
2024-01-29 14:30:00,191.06,191.15,190.88,190.89,114362.0,187.6659,187.7543,187.4891,187.4989,114362.0
2024-01-29 15:00:00,190.9,191.06,189.9,190.6,139562.0,187.5087,187.6659,186.5265,187.214,139562.0
2024-01-29 15:30:00,190.62,191.03,190.01,190.98,332587.0,187.2337,187.6364,186.6345,187.5873,332587.0
2024-01-30 09:30:00,191.15,191.53,190.52,191.1,177775.0,187.7543,188.1275,187.1355,187.7052,177775.0
2024-01-30 10:00:00,191.1,191.37,190.51,191.0,57382.0,187.7052,187.9704,187.1256,187.6069,57382.0
2024-01-30 10:30:00,190.98,191.0,190.53,190.7,61269.0,187.5873,187.6069,187.1453,187.3123,61269.0
2024-01-30 11:00:00,190.67,191.47,190.59,191.4,53307.0,187.2828,188.0686,187.2042,187.9998,53307.0
2024-01-30 11:30:00,191.4,192.32,191.2,192.25,84679.0,187.9998,188.9035,187.8034,188.8347,84679.0
2024-01-30 12:00:00,192.27,192.86,192.2,192.56,78375.0,188.8544,189.4339,188.7856,189.1392,78375.0
2024-01-30 12:30:00,192.56,192.7,192.4,192.44,35099.0,189.1392,189.2767,188.9821,189.0214,35099.0
2024-01-30 13:00:00,192.43,192.5,192.2,192.41,50249.0,189.0115,189.0803,188.7856,188.9919,50249.0
2024-01-30 13:30:00,192.41,192.74,192.4,192.68,37553.0,188.9919,189.316,188.9821,189.2571,37553.0
2024-01-30 14:00:00,192.7,192.95,192.67,192.81,39075.0,189.2767,189.5223,189.2473,189.3848,39075.0
2024-01-30 14:30:00,192.81,192.83,192.44,192.81,39847.0,189.3848,189.4044,189.0214,189.3848,39847.0
2024-01-30 15:00:00,192.77,192.99,192.63,192.94,47758.0,189.3455,189.5616,189.208,189.5125,47758.0
2024-01-30 15:30:00,192.95,193.14,192.73,193.03,251295.0,189.5223,189.7089,189.3062,189.6009,251295.0
2024-01-31 09:30:00,193.77,195.56,193.32,195.45,173328.0,190.3277,192.0859,189.8857,191.9779,173328.0
2024-01-31 10:00:00,195.56,195.71,194.93,194.97,111642.0,192.0859,192.2333,191.4671,191.5064,111642.0
2024-01-31 10:30:00,194.93,194.97,193.76,194.15,85912.0,191.4671,191.5064,190.3179,190.701,85912.0
2024-01-31 11:00:00,194.14,194.6,194.04,194.55,102316.0,190.6912,191.143,190.5929,191.0939,102316.0
2024-01-31 11:30:00,194.5,194.57,193.55,193.94,54942.0,191.0448,191.1135,190.1116,190.4947,54942.0
2024-01-31 12:00:00,193.95,194.1,193.71,194.02,40887.0,190.5045,190.6519,190.2688,190.5733,40887.0
2024-01-31 12:30:00,194.0,194.0,193.44,193.84,34862.0,190.5536,190.5536,190.0036,190.3965,34862.0
2024-01-31 13:00:00,193.82,194.04,193.67,193.8,68175.0,190.3768,190.5929,190.2295,190.3572,68175.0
2024-01-31 13:30:00,193.8,194.32,193.75,194.04,104052.0,190.3572,190.868,190.3081,190.5929,104052.0
2024-01-31 14:00:00,194.15,194.68,193.68,194.6,120244.0,190.701,191.2216,190.2393,191.143,120244.0
2024-01-31 14:30:00,194.61,194.82,194.09,194.18,101290.0,191.1528,191.3591,190.642,190.7304,101290.0
2024-01-31 15:00:00,194.12,194.46,193.73,194.2,96976.0,190.6715,191.0055,190.2884,190.7501,96976.0
2024-01-31 15:30:00,194.15,194.43,193.65,193.81,397982.0,190.701,190.976,190.2099,190.367,397982.0
2024-02-01 09:30:00,192.68,193.71,190.41,192.22,82753.0,189.2571,190.2688,187.0274,188.8053,82753.0
2024-02-01 10:00:00,192.0,192.2,191.56,191.93,80856.0,188.5892,188.7856,188.157,188.5204,80856.0
2024-02-01 10:30:00,191.87,192.26,191.5,191.75,73627.0,188.4615,188.8445,188.0981,188.3436,73627.0
2024-02-01 11:00:00,191.75,192.14,191.51,192.14,52669.0,188.3436,188.7267,188.1079,188.7267,52669.0
2024-02-01 11:30:00,192.19,192.46,192.02,192.15,34732.0,188.7758,189.041,188.6088,188.7365,34732.0
2024-02-01 12:00:00,192.2,192.8,192.16,192.62,28282.0,188.7856,189.375,188.7463,189.1982,28282.0
2024-02-01 12:30:00,192.62,193.52,192.59,193.32,26435.0,189.1982,190.0822,189.1687,189.8857,26435.0
2024-02-01 13:00:00,193.37,193.52,193.12,193.14,17246.0,189.9348,190.0822,189.6893,189.7089,17246.0
2024-02-01 13:30:00,193.16,193.31,192.83,193.21,34823.0,189.7286,189.8759,189.4044,189.7777,34823.0
2024-02-01 14:00:00,193.22,193.4,192.86,193.06,27737.0,189.7875,189.9643,189.4339,189.6303,27737.0
2024-02-01 14:30:00,193.06,193.18,192.89,193.14,26456.0,189.6303,189.7482,189.4634,189.7089,26456.0
2024-02-01 15:00:00,193.2,193.53,193.12,193.52,36275.0,189.7679,190.092,189.6893,190.0822,36275.0
2024-02-01 15:30:00,193.52,193.81,193.17,193.74,128827.0,190.0822,190.367,189.7384,190.2983,128827.0
2024-02-02 09:30:00,194.35,195.5,194.07,194.39,105446.0,190.8974,192.027,190.6224,190.9367,105446.0
2024-02-02 10:00:00,194.55,195.21,193.39,193.65,63531.0,191.0939,191.7421,189.9545,190.2099,63531.0
2024-02-02 10:30:00,193.68,194.97,193.62,194.71,74462.0,190.2393,191.5064,190.1804,191.251,74462.0
2024-02-02 11:00:00,194.75,194.8,193.93,194.1,49348.0,191.2903,191.3394,190.4849,190.6519,49348.0
2024-02-02 11:30:00,194.16,194.81,193.9,194.46,57729.0,190.7108,191.3492,190.4554,191.0055,57729.0
2024-02-02 12:00:00,194.45,194.53,193.59,193.83,35141.0,190.9956,191.0742,190.1509,190.3867,35141.0
2024-02-02 12:30:00,193.85,194.1,193.15,193.45,35650.0,190.4063,190.6519,189.7187,190.0134,35650.0
2024-02-02 13:00:00,193.52,193.86,193.44,193.59,29720.0,190.0822,190.4161,190.0036,190.1509,29720.0
2024-02-02 13:30:00,193.59,193.97,193.51,193.7,28083.0,190.1509,190.5242,190.0723,190.259,28083.0
2024-02-02 14:00:00,193.74,193.88,193.43,193.61,34419.0,190.2983,190.4358,189.9938,190.1706,34419.0
2024-02-02 14:30:00,193.64,194.15,193.61,194.15,25793.0,190.2,190.701,190.1706,190.701,25793.0
2024-02-02 15:00:00,194.15,194.46,194.01,194.41,46370.0,190.701,191.0055,190.5635,190.9564,46370.0
2024-02-02 15:30:00,194.41,194.42,193.32,193.32,282727.0,190.9564,190.9662,189.8857,189.8857,282727.0
2024-02-05 09:30:00,193.4,193.52,192.1,192.21,99212.0,189.9643,190.0822,188.6874,188.7954,99212.0
2024-02-05 10:00:00,192.03,192.54,191.95,192.48,68246.0,188.6186,189.1196,188.5401,189.0606,68246.0
2024-02-05 10:30:00,192.45,192.9,192.34,192.53,91076.0,189.0312,189.4732,188.9231,189.1098,91076.0
2024-02-05 11:00:00,192.48,192.61,192.35,192.45,69867.0,189.0606,189.1883,188.933,189.0312,69867.0
2024-02-05 11:30:00,192.51,192.91,192.32,192.32,56887.0,189.0901,189.483,188.9035,188.9035,56887.0
2024-02-05 12:00:00,192.3,192.51,192.0,192.32,62770.0,188.8838,189.0901,188.5892,188.9035,62770.0
2024-02-05 12:30:00,192.32,192.37,191.98,192.07,30862.0,188.9035,188.9526,188.5695,188.6579,30862.0
2024-02-05 13:00:00,192.08,192.27,191.93,191.93,26305.0,188.6677,188.8544,188.5204,188.5204,26305.0
2024-02-05 13:30:00,191.94,192.48,191.87,192.46,43431.0,188.5302,189.0606,188.4615,189.041,43431.0
2024-02-05 14:00:00,192.47,192.56,192.3,192.48,23215.0,189.0508,189.1392,188.8838,189.0606,23215.0
2024-02-05 14:30:00,192.53,192.65,192.46,192.56,26379.0,189.1098,189.2276,189.041,189.1392,26379.0
2024-02-05 15:00:00,192.59,192.82,192.17,192.78,70113.0,189.1687,189.3946,188.7561,189.3553,70113.0
2024-02-05 15:30:00,192.8,192.91,192.18,192.18,226264.0,189.375,189.483,188.766,188.766,226264.0
2024-02-06 09:30:00,192.25,192.85,191.95,192.31,38656.0,188.8347,189.4241,188.5401,188.8937,38656.0
2024-02-06 10:00:00,192.26,192.68,191.97,192.12,58821.0,188.8445,189.2571,188.5597,188.707,58821.0
2024-02-06 10:30:00,192.17,192.76,192.06,192.65,35994.0,188.7561,189.3357,188.6481,189.2276,35994.0
2024-02-06 11:00:00,192.69,193.29,192.69,193.18,36150.0,189.2669,189.8563,189.2669,189.7482,36150.0
2024-02-06 11:30:00,193.16,193.4,193.05,193.31,45344.0,189.7286,189.9643,189.6205,189.8759,45344.0
2024-02-06 12:00:00,193.31,193.67,193.22,193.67,54755.0,189.8759,190.2295,189.7875,190.2295,54755.0
2024-02-06 12:30:00,193.58,193.65,193.34,193.56,26942.0,190.1411,190.2099,189.9054,190.1215,26942.0
2024-02-06 13:00:00,193.58,194.0,193.44,194.0,25383.0,190.1411,190.5536,190.0036,190.5536,25383.0
2024-02-06 13:30:00,193.99,194.02,193.64,193.7,55644.0,190.5438,190.5733,190.2,190.259,55644.0
2024-02-06 14:00:00,193.69,193.71,193.17,193.29,28640.0,190.2491,190.2688,189.7384,189.8563,28640.0
2024-02-06 14:30:00,193.3,193.76,193.27,193.74,34290.0,189.8661,190.3179,189.8366,190.2983,34290.0
2024-02-06 15:00:00,193.71,194.17,193.69,194.11,48621.0,190.2688,190.7206,190.2491,190.6617,48621.0
2024-02-06 15:30:00,194.12,194.78,193.98,194.5,237755.0,190.6715,191.3198,190.534,191.0448,237755.0
2024-02-07 09:30:00,195.16,195.58,194.69,195.58,38114.0,191.693,192.1056,191.2314,192.1056,38114.0
2024-02-07 10:00:00,195.53,196.48,195.39,196.43,111308.0,192.0565,192.9896,191.9189,192.9405,111308.0
2024-02-07 10:30:00,196.37,196.49,195.95,196.49,65670.0,192.8815,192.9994,192.469,192.9994,65670.0
2024-02-07 11:00:00,196.45,196.48,195.92,196.09,59461.0,192.9601,192.9896,192.4395,192.6065,59461.0
2024-02-07 11:30:00,196.08,196.67,196.07,196.52,23992.0,192.5967,193.1762,192.5869,193.0289,23992.0
2024-02-07 12:00:00,196.5,196.79,196.33,196.39,23323.0,193.0092,193.2941,192.8422,192.9012,23323.0
2024-02-07 12:30:00,196.36,196.53,196.12,196.34,28733.0,192.8717,193.0387,192.636,192.8521,28733.0
2024-02-07 13:00:00,196.32,196.47,196.15,196.15,55709.0,192.8324,192.9798,192.6654,192.6654,55709.0
2024-02-07 13:30:00,196.19,196.35,195.95,196.24,26757.0,192.7047,192.8619,192.469,192.7538,26757.0
2024-02-07 14:00:00,196.25,196.34,196.12,196.21,34446.0,192.7637,192.8521,192.636,192.7244,34446.0
2024-02-07 14:30:00,196.21,196.42,196.16,196.42,29903.0,192.7244,192.9306,192.6753,192.9306,29903.0
2024-02-07 15:00:00,196.39,196.44,195.88,195.95,77105.0,192.9012,192.9503,192.4002,192.469,77105.0
2024-02-07 15:30:00,195.95,196.05,195.51,195.75,171888.0,192.469,192.5672,192.0368,192.2726,171888.0
2024-02-08 09:30:00,196.58,196.72,195.37,195.67,67403.0,193.0878,193.2253,191.8993,192.194,67403.0
2024-02-08 10:00:00,195.59,195.93,195.12,195.37,26903.0,192.1154,192.4494,191.6537,191.8993,26903.0
2024-02-08 10:30:00,195.34,195.34,194.7,194.9,19582.0,191.8698,191.8698,191.2412,191.4377,19582.0
2024-02-08 11:00:00,194.94,195.05,194.5,195.05,28224.0,191.4769,191.585,191.0448,191.585,28224.0
2024-02-08 11:30:00,195.12,195.54,195.08,195.52,20271.0,191.6537,192.0663,191.6145,192.0466,20271.0
2024-02-08 12:00:00,195.53,195.85,195.47,195.76,16587.0,192.0565,192.3708,191.9975,192.2824,16587.0
2024-02-08 12:30:00,195.77,196.2,195.72,196.04,23292.0,192.2922,192.7146,192.2431,192.5574,23292.0
2024-02-08 13:00:00,196.07,196.24,195.81,195.91,23558.0,192.5869,192.7538,192.3315,192.4297,23558.0
2024-02-08 13:30:00,195.92,196.34,195.92,196.34,37190.0,192.4395,192.8521,192.4395,192.8521,37190.0
2024-02-08 14:00:00,196.34,196.47,196.28,196.36,34477.0,192.8521,192.9798,192.7931,192.8717,34477.0
2024-02-08 14:30:00,196.42,196.43,196.15,196.21,36959.0,192.9306,192.9405,192.6654,192.7244,36959.0
2024-02-08 15:00:00,196.23,196.5,196.08,196.5,35153.0,192.744,193.0092,192.5967,193.0092,35153.0
2024-02-08 15:30:00,196.5,196.89,196.32,196.81,161218.0,193.0092,193.3923,192.8324,193.3137,161218.0
2024-02-09 09:30:00,196.52,197.09,195.94,197.07,86460.0,193.0289,193.5887,192.4592,193.5691,86460.0
2024-02-09 10:00:00,197.2,197.33,196.71,197.09,41216.0,193.6968,193.8245,193.2155,193.5887,41216.0
2024-02-09 10:30:00,197.16,197.24,196.9,197.12,17801.0,193.6575,193.7361,193.4021,193.6182,17801.0
2024-02-09 11:00:00,197.12,197.12,196.71,196.97,31636.0,193.6182,193.6182,193.2155,193.4709,31636.0
2024-02-09 11:30:00,196.96,197.04,196.8,196.8,20230.0,193.4611,193.5396,193.3039,193.3039,20230.0
2024-02-09 12:00:00,196.82,196.95,196.66,196.86,13904.0,193.3235,193.4512,193.1664,193.3628,13904.0
2024-02-09 12:30:00,196.96,197.0,196.68,196.68,17877.0,193.4611,193.5003,193.186,193.186,17877.0
2024-02-09 13:00:00,196.69,196.69,196.24,196.35,31460.0,193.1959,193.1959,192.7538,192.8619,31460.0
2024-02-09 13:30:00,196.36,196.79,196.32,196.79,27867.0,192.8717,193.2941,192.8324,193.2941,27867.0
2024-02-09 14:00:00,196.82,197.32,196.82,197.31,18096.0,193.3235,193.8147,193.3235,193.8048,18096.0
2024-02-09 14:30:00,197.29,197.58,197.28,197.57,21111.0,193.7852,194.07,193.7754,194.0602,21111.0
2024-02-09 15:00:00,197.59,197.78,197.59,197.72,18876.0,194.0799,194.2665,194.0799,194.2076,18876.0
2024-02-09 15:30:00,197.72,197.92,197.42,197.86,90019.0,194.2076,194.404,193.9129,194.3451,90019.0
2024-02-12 09:30:00,198.0,198.0,196.9,197.12,95114.0,194.4826,194.4826,193.4021,193.6182,95114.0
2024-02-12 10:00:00,197.27,197.5,196.97,197.14,46464.0,193.7655,193.9915,193.4709,193.6379,46464.0
2024-02-12 10:30:00,197.15,197.28,196.69,197.26,39723.0,193.6477,193.7754,193.1959,193.7557,39723.0
2024-02-12 11:00:00,197.22,197.57,197.14,197.26,40482.0,193.7164,194.0602,193.6379,193.7557,40482.0
2024-02-12 11:30:00,197.26,197.47,197.15,197.25,21022.0,193.7557,193.962,193.6477,193.7459,21022.0
2024-02-12 12:00:00,197.14,197.25,196.97,197.0,14144.0,193.6379,193.7459,193.4709,193.5003,14144.0
2024-02-12 12:30:00,196.94,196.94,196.49,196.58,26825.0,193.4414,193.4414,192.9994,193.0878,26825.0
2024-02-12 13:00:00,196.59,196.82,196.55,196.58,25760.0,193.0976,193.3235,193.0583,193.0878,25760.0
2024-02-12 13:30:00,196.58,196.76,196.43,196.43,27612.0,193.0878,193.2646,192.9405,192.9405,27612.0
2024-02-12 14:00:00,196.43,196.54,196.1,196.15,22805.0,192.9405,193.0485,192.6163,192.6654,22805.0
2024-02-12 14:30:00,196.11,196.27,195.88,196.03,30040.0,192.6262,192.7833,192.4002,192.5476,30040.0
2024-02-12 15:00:00,196.01,196.1,195.91,196.03,33489.0,192.5279,192.6163,192.4297,192.5476,33489.0
2024-02-12 15:30:00,196.03,196.25,195.79,196.19,102133.0,192.5476,192.7637,192.3118,192.7047,102133.0
2024-02-13 09:30:00,197.25,198.0,196.51,196.88,69075.0,193.7459,194.4826,193.019,193.3825,69075.0
2024-02-13 10:00:00,196.89,197.0,195.54,195.56,63129.0,193.3923,193.5003,192.0663,192.0859,63129.0
2024-02-13 10:30:00,195.51,195.79,195.02,195.22,40904.0,192.0368,192.3118,191.5555,191.752,40904.0
2024-02-13 11:00:00,195.24,195.85,195.17,195.72,30704.0,191.7716,192.3708,191.7029,192.2431,30704.0
2024-02-13 11:30:00,195.64,195.9,195.47,195.55,19850.0,192.1645,192.4199,191.9975,192.0761,19850.0
2024-02-13 12:00:00,195.55,195.58,195.26,195.42,26068.0,192.0761,192.1056,191.7913,191.9484,26068.0
2024-02-13 12:30:00,195.42,195.62,195.36,195.42,20938.0,191.9484,192.1449,191.8895,191.9484,20938.0
2024-02-13 13:00:00,195.43,195.44,194.94,195.24,37579.0,191.9582,191.9681,191.4769,191.7716,37579.0
2024-02-13 13:30:00,195.27,195.46,195.1,195.41,31071.0,191.8011,191.9877,191.6341,191.9386,31071.0
2024-02-13 14:00:00,195.39,196.06,195.26,196.01,123267.0,191.9189,192.577,191.7913,192.5279,123267.0
2024-02-13 14:30:00,196.0,196.2,195.49,195.68,28294.0,192.5181,192.7146,192.0172,192.2038,28294.0
2024-02-13 15:00:00,195.71,196.08,195.48,196.01,66060.0,192.2333,192.5967,192.0073,192.5279,66060.0
2024-02-13 15:30:00,195.98,196.48,195.64,196.44,118086.0,192.4985,192.9896,192.1645,192.9503,118086.0
2024-02-14 09:30:00,197.4,197.55,196.49,196.92,65079.0,193.8932,194.0406,192.9994,193.4218,65079.0
2024-02-14 10:00:00,196.78,197.17,196.67,197.13,29436.0,193.2843,193.6673,193.1762,193.628,29436.0
2024-02-14 10:30:00,197.16,197.68,197.0,197.01,43182.0,193.6575,194.1683,193.5003,193.5102,43182.0
2024-02-14 11:00:00,197.0,197.11,196.64,197.06,157203.0,193.5003,193.6084,193.1467,193.5593,157203.0
2024-02-14 11:30:00,197.03,197.03,196.5,196.58,47244.0,193.5298,193.5298,193.0092,193.0878,47244.0
2024-02-14 12:00:00,196.54,196.54,196.09,196.11,40846.0,193.0485,193.0485,192.6065,192.6262,40846.0
2024-02-14 12:30:00,196.11,196.95,196.07,196.95,62278.0,192.6262,193.4512,192.5869,193.4512,62278.0
2024-02-14 13:00:00,196.98,196.99,196.26,196.39,36048.0,193.4807,193.4905,192.7735,192.9012,36048.0
2024-02-14 13:30:00,196.42,196.69,196.32,196.4,38963.0,192.9306,193.1959,192.8324,192.911,38963.0
2024-02-14 14:00:00,196.42,196.46,195.99,196.46,26715.0,192.9306,192.9699,192.5083,192.9699,26715.0
2024-02-14 14:30:00,196.5,196.66,196.35,196.51,33660.0,193.0092,193.1664,192.8619,193.019,33660.0
2024-02-14 15:00:00,196.5,197.19,196.42,197.16,42859.0,193.0092,193.687,192.9306,193.6575,42859.0
2024-02-14 15:30:00,197.17,197.82,196.89,197.74,252223.0,193.6673,194.3058,193.3923,194.2272,252223.0
2024-02-15 09:30:00,198.0,200.27,197.61,200.02,103394.0,194.4826,196.7123,194.0995,196.4667,103394.0
2024-02-15 10:00:00,199.89,200.62,199.32,200.14,105313.0,196.339,197.056,195.7791,196.5846,105313.0
2024-02-15 10:30:00,200.11,200.65,199.87,200.41,41390.0,196.5551,197.0855,196.3194,196.8498,41390.0
2024-02-15 11:00:00,200.32,200.73,200.04,200.27,45499.0,196.7614,197.1641,196.4863,196.7123,45499.0
2024-02-15 11:30:00,200.27,200.5,200.0,200.36,19615.0,196.7123,196.9382,196.4471,196.8007,19615.0
2024-02-15 12:00:00,200.37,200.8,200.36,200.74,15468.0,196.8105,197.2328,196.8007,197.1739,15468.0
2024-02-15 12:30:00,200.71,200.96,200.61,200.72,22212.0,197.1444,197.39,197.0462,197.1543,22212.0
2024-02-15 13:00:00,200.75,201.0,200.64,200.85,32107.0,197.1837,197.4293,197.0757,197.282,32107.0
2024-02-15 13:30:00,200.84,200.84,200.3,200.66,25284.0,197.2721,197.2721,196.7417,197.0953,25284.0
2024-02-15 14:00:00,200.7,201.29,200.59,201.29,42246.0,197.1346,197.7141,197.0266,197.7141,42246.0
2024-02-15 14:30:00,201.29,202.0,201.27,201.86,85518.0,197.7141,198.4115,197.6945,198.274,85518.0
2024-02-15 15:00:00,201.78,201.78,200.85,201.02,33966.0,198.1954,198.1954,197.282,197.4489,33966.0
2024-02-15 15:30:00,201.04,201.38,200.75,200.98,153897.0,197.4686,197.8025,197.1837,197.4096,153897.0
2024-02-16 09:30:00,201.12,201.5,200.59,201.14,110031.0,197.5472,197.9204,197.0266,197.5668,110031.0
2024-02-16 10:00:00,201.11,201.24,200.03,200.7,59884.0,197.5373,197.665,196.4765,197.1346,59884.0
2024-02-16 10:30:00,200.81,201.78,200.61,201.61,41673.0,197.2427,198.1954,197.0462,198.0284,41673.0
2024-02-16 11:00:00,201.62,201.93,201.3,201.53,19104.0,198.0383,198.3428,197.724,197.9499,19104.0
2024-02-16 11:30:00,201.56,201.64,201.23,201.59,26549.0,197.9793,198.0579,197.6552,198.0088,26549.0
2024-02-16 12:00:00,201.61,201.78,201.25,201.35,30361.0,198.0284,198.1954,197.6748,197.7731,30361.0
2024-02-16 12:30:00,201.4,201.73,201.25,201.68,20424.0,197.8222,198.1463,197.6748,198.0972,20424.0
2024-02-16 13:00:00,201.65,201.71,201.45,201.5,25737.0,198.0677,198.1267,197.8713,197.9204,25737.0
2024-02-16 13:30:00,201.5,201.8,201.5,201.76,20273.0,197.9204,198.2151,197.9204,198.1758,20273.0
2024-02-16 14:00:00,201.78,201.9,201.27,201.32,43513.0,198.1954,198.3133,197.6945,197.7436,43513.0
2024-02-16 14:30:00,201.35,201.48,200.88,200.99,26865.0,197.7731,197.9008,197.3114,197.4195,26865.0
2024-02-16 15:00:00,201.0,201.04,200.82,200.96,30568.0,197.4293,197.4686,197.2525,197.39,30568.0
2024-02-16 15:30:00,200.95,201.01,200.15,200.3,123147.0,197.3802,197.4391,196.5944,196.7417,123147.0
2024-02-20 09:30:00,200.27,201.0,199.37,200.39,104141.0,196.7123,197.4293,195.8282,196.8301,104141.0
2024-02-20 10:00:00,200.39,201.35,200.34,201.31,51832.0,196.8301,197.7731,196.781,197.7338,51832.0
2024-02-20 10:30:00,201.32,201.42,201.13,201.33,27687.0,197.7436,197.8418,197.557,197.7534,27687.0
2024-02-20 11:00:00,201.3,201.32,200.82,201.23,32781.0,197.724,197.7436,197.2525,197.6552,32781.0
2024-02-20 11:30:00,201.27,201.46,201.1,201.1,25871.0,197.6945,197.8811,197.5275,197.5275,25871.0
2024-02-20 12:00:00,201.16,201.17,200.7,201.1,31579.0,197.5864,197.5963,197.1346,197.5275,31579.0
2024-02-20 12:30:00,201.06,201.33,200.91,201.15,26324.0,197.4882,197.7534,197.3409,197.5766,26324.0
2024-02-20 13:00:00,201.14,201.25,200.91,200.95,25014.0,197.5668,197.6748,197.3409,197.3802,25014.0
2024-02-20 13:30:00,200.91,201.11,200.64,201.08,16149.0,197.3409,197.5373,197.0757,197.5079,16149.0
2024-02-20 14:00:00,201.07,201.28,200.86,201.22,25694.0,197.498,197.7043,197.2918,197.6454,25694.0
2024-02-20 14:30:00,201.19,201.61,201.1,201.55,17663.0,197.6159,198.0284,197.5275,197.9695,17663.0
2024-02-20 15:00:00,201.54,201.57,201.1,201.39,22100.0,197.9597,197.9892,197.5275,197.8124,22100.0
2024-02-20 15:30:00,201.39,201.41,200.61,200.92,109681.0,197.8124,197.832,197.0462,197.3507,109681.0
2024-02-21 09:30:00,201.99,202.13,200.46,200.65,57357.0,198.4017,198.5392,196.8989,197.0855,57357.0
2024-02-21 10:00:00,200.57,200.82,200.31,200.58,28702.0,197.0069,197.2525,196.7515,197.0167,28702.0
2024-02-21 10:30:00,200.65,200.65,199.98,200.07,21682.0,197.0855,197.0855,196.4274,196.5158,21682.0
2024-02-21 11:00:00,200.04,200.17,199.81,199.88,39150.0,196.4863,196.614,196.2604,196.3292,39150.0
2024-02-21 11:30:00,199.85,199.86,199.54,199.58,15080.0,196.2997,196.3095,195.9952,196.0345,15080.0
2024-02-21 12:00:00,199.62,199.86,199.53,199.74,21605.0,196.0738,196.3095,195.9854,196.1917,21605.0
2024-02-21 12:30:00,199.72,199.72,199.35,199.59,15456.0,196.172,196.172,195.8086,196.0443,15456.0
2024-02-21 13:00:00,199.62,199.64,199.24,199.43,27335.0,196.0738,196.0934,195.7006,195.8872,27335.0
2024-02-21 13:30:00,199.41,199.44,199.23,199.31,17191.0,195.8675,195.897,195.6907,195.7693,17191.0
2024-02-21 14:00:00,199.31,199.52,199.13,199.26,16303.0,195.7693,195.9756,195.5925,195.7202,16303.0
2024-02-21 14:30:00,199.23,199.3,198.99,199.25,17586.0,195.6907,195.7595,195.455,195.7104,17586.0
2024-02-21 15:00:00,199.28,199.35,198.8,198.96,23253.0,195.7398,195.8086,195.2684,195.4255,23253.0
2024-02-21 15:30:00,199.01,199.86,198.99,199.83,117767.0,195.4746,196.3095,195.455,196.2801,117767.0
2024-02-22 09:30:00,200.6,201.65,200.29,201.45,66406.0,197.0364,198.0677,196.7319,197.8713,66406.0
2024-02-22 10:00:00,201.4,201.91,201.17,201.86,28857.0,197.8222,198.3231,197.5963,198.274,28857.0
2024-02-22 10:30:00,201.89,202.4,201.81,202.06,61007.0,198.3035,198.8044,198.2249,198.4705,61007.0
2024-02-22 11:00:00,202.04,202.92,201.96,202.92,52458.0,198.4508,199.3152,198.3722,199.3152,52458.0
2024-02-22 11:30:00,202.92,203.51,202.63,202.72,48764.0,199.3152,199.8947,199.0303,199.1187,48764.0
2024-02-22 12:00:00,202.77,203.22,202.73,203.17,19022.0,199.1678,199.6098,199.1286,199.5607,19022.0
2024-02-22 12:30:00,203.17,203.57,203.16,203.53,21791.0,199.5607,199.9536,199.5509,199.9143,21791.0
2024-02-22 13:00:00,203.42,203.81,203.39,203.77,20917.0,199.8063,200.1894,199.7768,200.1501,20917.0
2024-02-22 13:30:00,203.86,204.02,203.66,203.81,18847.0,200.2385,200.3956,200.042,200.1894,18847.0
2024-02-22 14:00:00,203.81,204.52,203.79,204.46,20240.0,200.1894,200.8868,200.1697,200.8278,20240.0
2024-02-22 14:30:00,204.5,204.5,204.1,204.11,21441.0,200.8671,200.8671,200.4742,200.484,21441.0
2024-02-22 15:00:00,204.14,204.46,204.08,204.28,28008.0,200.5135,200.8278,200.4546,200.651,28008.0
2024-02-22 15:30:00,204.22,204.43,203.98,204.2,117248.0,200.5921,200.7984,200.3563,200.5724,117248.0
2024-02-23 09:30:00,204.36,204.58,203.76,204.42,79979.0,200.7296,200.9457,200.1403,200.7885,79979.0
2024-02-23 10:00:00,204.3,204.61,203.87,204.49,32796.0,200.6707,200.9752,200.2483,200.8573,32796.0
2024-02-23 10:30:00,204.49,204.67,203.93,204.2,23197.0,200.8573,201.0341,200.3072,200.5724,23197.0
2024-02-23 11:00:00,204.27,204.29,203.72,204.16,23715.0,200.6412,200.6608,200.101,200.5331,23715.0
2024-02-23 11:30:00,204.17,204.17,203.87,203.96,14099.0,200.543,200.543,200.2483,200.3367,14099.0
2024-02-23 12:00:00,204.05,204.25,203.94,204.06,11404.0,200.4251,200.6216,200.3171,200.4349,11404.0
2024-02-23 12:30:00,204.09,204.15,203.69,203.74,38662.0,200.4644,200.5233,200.0715,200.1206,38662.0
2024-02-23 13:00:00,203.79,203.82,203.64,203.71,15418.0,200.1697,200.1992,200.0224,200.0911,15418.0
2024-02-23 13:30:00,203.73,203.98,203.69,203.72,19175.0,200.1108,200.3563,200.0715,200.101,19175.0
2024-02-23 14:00:00,203.74,203.88,203.46,203.47,15826.0,200.1206,200.2581,199.8456,199.8554,15826.0
2024-02-23 14:30:00,203.45,203.72,203.4,203.58,13203.0,199.8358,200.101,199.7867,199.9635,13203.0
2024-02-23 15:00:00,203.6,203.9,203.57,203.89,19626.0,199.9831,200.2778,199.9536,200.2679,19626.0
2024-02-23 15:30:00,203.89,204.02,203.59,203.63,137771.0,200.2679,200.3956,199.9733,200.0126,137771.0
2024-02-26 09:30:00,203.84,204.55,203.69,204.55,35897.0,200.2188,200.9162,200.0715,200.9162,35897.0
2024-02-26 10:00:00,204.39,204.44,203.54,203.56,41896.0,200.7591,200.8082,199.9242,199.9438,41896.0
2024-02-26 10:30:00,203.54,203.61,203.32,203.43,23073.0,199.9242,199.9929,199.7081,199.8161,23073.0
2024-02-26 11:00:00,203.5,203.81,203.49,203.58,28548.0,199.8849,200.1894,199.8751,199.9635,28548.0
2024-02-26 11:30:00,203.59,204.14,203.59,204.07,19658.0,199.9733,200.5135,199.9733,200.4447,19658.0
2024-02-26 12:00:00,204.05,204.05,203.88,203.93,17359.0,200.4251,200.4251,200.2581,200.3072,17359.0
2024-02-26 12:30:00,203.97,203.97,203.62,203.69,11138.0,200.3465,200.3465,200.0027,200.0715,11138.0
2024-02-26 13:00:00,203.7,203.73,203.42,203.54,14691.0,200.0813,200.1108,199.8063,199.9242,14691.0
2024-02-26 13:30:00,203.45,203.48,203.21,203.47,17217.0,199.8358,199.8652,199.6,199.8554,17217.0
2024-02-26 14:00:00,203.48,203.58,203.16,203.56,29706.0,199.8652,199.9635,199.5509,199.9438,29706.0
2024-02-26 14:30:00,203.55,203.78,203.43,203.71,58545.0,199.934,200.1599,199.8161,200.0911,58545.0
2024-02-26 15:00:00,203.81,204.04,203.77,204.04,26754.0,200.1894,200.4153,200.1501,200.4153,26754.0
2024-02-26 15:30:00,204.06,204.1,203.4,203.45,104993.0,200.4349,200.4742,199.7867,199.8358,104993.0
2024-02-27 09:30:00,202.22,203.52,202.22,203.37,35848.0,198.6276,199.9045,198.6276,199.7572,35848.0
2024-02-27 10:00:00,203.44,203.82,202.83,203.27,25355.0,199.8259,200.1992,199.2268,199.659,25355.0
2024-02-27 10:30:00,203.23,203.32,202.9,203.1,16469.0,199.6197,199.7081,199.2955,199.492,16469.0
2024-02-27 11:00:00,203.11,203.15,202.81,202.92,13783.0,199.5018,199.5411,199.2071,199.3152,13783.0
2024-02-27 11:30:00,202.92,203.15,202.69,202.77,20336.0,199.3152,199.5411,199.0893,199.1678,20336.0
2024-02-27 12:00:00,202.74,202.8,202.47,202.56,19371.0,199.1384,199.1973,198.8732,198.9616,19371.0
2024-02-27 12:30:00,202.56,202.83,202.5,202.66,17680.0,198.9616,199.2268,198.9026,199.0598,17680.0
2024-02-27 13:00:00,202.63,202.86,202.61,202.65,21135.0,199.0303,199.2562,199.0107,199.05,21135.0
2024-02-27 13:30:00,202.63,202.69,202.53,202.66,15989.0,199.0303,199.0893,198.9321,199.0598,15989.0
2024-02-27 14:00:00,202.69,202.72,202.32,202.33,32003.0,199.0893,199.1187,198.7258,198.7357,32003.0
2024-02-27 14:30:00,202.37,202.49,202.15,202.48,25721.0,198.7749,198.8928,198.5589,198.883,25721.0
2024-02-27 15:00:00,202.54,202.67,202.29,202.42,17901.0,198.9419,199.0696,198.6964,198.8241,17901.0
2024-02-27 15:30:00,202.42,203.33,202.38,203.2,75015.0,198.8241,199.7179,198.7848,199.5902,75015.0
2024-02-28 09:30:00,203.56,204.58,203.3,204.1,48343.0,199.9438,200.9457,199.6884,200.4742,48343.0
2024-02-28 10:00:00,204.12,204.83,204.06,204.74,33976.0,200.4939,201.1912,200.4349,201.1028,33976.0
2024-02-28 10:30:00,204.74,205.24,204.72,205.24,22743.0,201.1028,201.594,201.0832,201.594,22743.0
2024-02-28 11:00:00,205.16,205.53,205.09,205.31,29396.0,201.5154,201.8788,201.4466,201.6627,29396.0
2024-02-28 11:30:00,205.34,205.67,205.1,205.45,32645.0,201.6922,202.0163,201.4565,201.8002,32645.0
2024-02-28 12:00:00,205.49,205.65,205.18,205.32,44817.0,201.8395,201.9967,201.535,201.6725,44817.0
2024-02-28 12:30:00,205.3,205.61,205.28,205.59,19667.0,201.6529,201.9574,201.6333,201.9377,19667.0
2024-02-28 13:00:00,205.59,205.88,205.45,205.58,15421.0,201.9377,202.2226,201.8002,201.9279,15421.0
2024-02-28 13:30:00,205.63,205.8,205.45,205.63,16804.0,201.977,202.144,201.8002,201.977,16804.0
2024-02-28 14:00:00,205.65,205.82,205.37,205.8,23917.0,201.9967,202.1637,201.7217,202.144,23917.0
2024-02-28 14:30:00,205.8,205.97,205.71,205.84,25101.0,202.144,202.311,202.0556,202.1833,25101.0
2024-02-28 15:00:00,205.88,206.06,205.66,205.87,36322.0,202.2226,202.3994,202.0065,202.2128,36322.0
2024-02-28 15:30:00,205.87,206.18,205.68,206.11,128390.0,202.2128,202.5173,202.0261,202.4485,128390.0
2024-02-29 09:30:00,204.14,205.99,201.87,202.15,222126.0,200.5135,202.3306,198.2838,198.5589,222126.0
2024-02-29 10:00:00,202.38,202.44,200.81,201.36,56154.0,198.7848,198.8437,197.2427,197.7829,56154.0
2024-02-29 10:30:00,201.39,201.97,201.3,201.48,58677.0,197.8124,198.3821,197.724,197.9008,58677.0
2024-02-29 11:00:00,201.5,201.85,201.41,201.78,45656.0,197.9204,198.2642,197.832,198.1954,45656.0
2024-02-29 11:30:00,201.73,201.77,200.75,200.9,43336.0,198.1463,198.1856,197.1837,197.3311,43336.0
2024-02-29 12:00:00,200.94,201.63,200.9,201.63,40166.0,197.3704,198.0481,197.3311,198.0481,40166.0
2024-02-29 12:30:00,201.57,201.72,201.29,201.45,30949.0,197.9892,198.1365,197.7141,197.8713,30949.0
2024-02-29 13:00:00,201.49,201.63,201.38,201.5,26306.0,197.9106,198.0481,197.8025,197.9204,26306.0
2024-02-29 13:30:00,201.5,202.22,201.45,202.19,52164.0,197.9204,198.6276,197.8713,198.5981,52164.0
2024-02-29 14:00:00,202.23,202.62,202.14,202.47,63837.0,198.6374,199.0205,198.549,198.8732,63837.0
2024-02-29 14:30:00,202.47,202.6,201.84,202.3,95566.0,198.8732,199.0009,198.2544,198.7062,95566.0
2024-02-29 15:00:00,202.3,202.6,202.16,202.45,43076.0,198.7062,199.0009,198.5687,198.8535,43076.0
2024-02-29 15:30:00,202.46,203.0,202.06,202.07,205617.0,198.8633,199.3938,198.4705,198.4803,205617.0
2024-03-01 09:30:00,201.81,202.66,200.9,201.66,97834.0,198.2249,199.0598,197.3311,198.0776,97834.0
2024-03-01 10:00:00,201.74,202.16,201.31,201.88,56804.0,198.1561,198.5687,197.7338,198.2937,56804.0
2024-03-01 10:30:00,201.79,201.79,201.03,201.25,45023.0,198.2053,198.2053,197.4588,197.6748,45023.0
2024-03-01 11:00:00,201.28,201.83,201.28,201.54,31065.0,197.7043,198.2445,197.7043,197.9597,31065.0
2024-03-01 11:30:00,201.55,201.7,200.9,201.59,39106.0,197.9695,198.1169,197.3311,198.0088,39106.0
2024-03-01 12:00:00,201.63,201.98,201.56,201.85,27117.0,198.0481,198.3919,197.9793,198.2642,27117.0
2024-03-01 12:30:00,201.86,202.12,201.79,201.99,29302.0,198.274,198.5294,198.2053,198.4017,29302.0
2024-03-01 13:00:00,201.96,201.99,201.71,201.87,28958.0,198.3722,198.4017,198.1267,198.2838,28958.0
2024-03-01 13:30:00,201.88,201.88,201.25,201.85,45058.0,198.2937,198.2937,197.6748,198.2642,45058.0
2024-03-01 14:00:00,201.81,202.24,201.78,202.24,41230.0,198.2249,198.6473,198.1954,198.6473,41230.0
2024-03-01 14:30:00,202.15,202.21,201.84,201.86,29831.0,198.5589,198.6178,198.2544,198.274,29831.0
2024-03-01 15:00:00,201.84,202.11,201.65,202.03,33146.0,198.2544,198.5196,198.0677,198.441,33146.0
2024-03-01 15:30:00,202.03,202.57,201.94,202.02,185801.0,198.441,198.9714,198.3526,198.4312,185801.0
2024-03-04 09:30:00,200.79,201.38,199.76,201.1,87574.0,197.223,197.8025,196.2113,197.5275,87574.0
2024-03-04 10:00:00,201.11,201.44,200.8,201.44,56015.0,197.5373,197.8615,197.2328,197.8615,56015.0
2024-03-04 10:30:00,201.36,201.58,201.04,201.48,38209.0,197.7829,197.999,197.4686,197.9008,38209.0
2024-03-04 11:00:00,201.5,201.89,201.36,201.87,61774.0,197.9204,198.3035,197.7829,198.2838,61774.0
2024-03-04 11:30:00,201.86,201.99,201.55,201.62,36633.0,198.274,198.4017,197.9695,198.0383,36633.0
2024-03-04 12:00:00,201.63,201.72,201.42,201.61,37706.0,198.0481,198.1365,197.8418,198.0284,37706.0
2024-03-04 12:30:00,201.55,201.79,201.49,201.73,43969.0,197.9695,198.2053,197.9106,198.1463,43969.0
2024-03-04 13:00:00,201.68,201.94,201.58,201.76,33224.0,198.0972,198.3526,197.999,198.1758,33224.0
2024-03-04 13:30:00,201.76,201.96,201.51,201.75,19628.0,198.1758,198.3722,197.9302,198.166,19628.0
2024-03-04 14:00:00,201.79,201.84,201.48,201.61,13868.0,198.2053,198.2544,197.9008,198.0284,13868.0
2024-03-04 14:30:00,201.61,201.67,201.4,201.55,49010.0,198.0284,198.0874,197.8222,197.9695,49010.0
2024-03-04 15:00:00,201.52,201.93,201.47,201.73,68365.0,197.94,198.3428,197.8909,198.1463,68365.0
2024-03-04 15:30:00,201.68,201.95,201.5,201.85,141821.0,198.0972,198.3624,197.9204,198.2642,141821.0
2024-03-05 09:30:00,201.63,202.97,201.52,202.73,75601.0,198.0481,199.3643,197.94,199.1286,75601.0
2024-03-05 10:00:00,202.9,203.0,202.41,202.55,54541.0,199.2955,199.3938,198.8142,198.9518,54541.0
2024-03-05 10:30:00,202.62,202.72,202.08,202.68,29347.0,199.0205,199.1187,198.4901,199.0794,29347.0
2024-03-05 11:00:00,202.62,202.67,201.88,202.15,26862.0,199.0205,199.0696,198.2937,198.5589,26862.0
2024-03-05 11:30:00,202.2,202.56,202.02,202.33,20235.0,198.608,198.9616,198.4312,198.7357,20235.0
2024-03-05 12:00:00,202.4,202.48,201.94,201.99,24918.0,198.8044,198.883,198.3526,198.4017,24918.0
2024-03-05 12:30:00,201.93,202.23,201.72,202.0,38520.0,198.3428,198.6374,198.1365,198.4115,38520.0
2024-03-05 13:00:00,202.04,202.19,201.84,202.01,21377.0,198.4508,198.5981,198.2544,198.4213,21377.0
2024-03-05 13:30:00,202.03,202.31,201.94,201.99,14848.0,198.441,198.716,198.3526,198.4017,14848.0
2024-03-05 14:00:00,202.0,202.12,201.77,201.77,17872.0,198.4115,198.5294,198.1856,198.1856,17872.0
2024-03-05 14:30:00,201.71,201.71,201.35,201.55,25333.0,198.1267,198.1267,197.7731,197.9695,25333.0
2024-03-05 15:00:00,201.57,201.72,201.3,201.36,24043.0,197.9892,198.1365,197.724,197.7829,24043.0
2024-03-05 15:30:00,201.32,202.27,201.24,201.9,112251.0,197.7436,198.6767,197.665,198.3133,112251.0
2024-03-06 09:30:00,201.53,202.44,200.61,201.37,173048.0,197.9499,198.8437,197.0462,197.7927,173048.0
2024-03-06 10:00:00,201.58,202.01,200.75,201.94,147067.0,197.999,198.4213,197.1837,198.3526,147067.0
2024-03-06 10:30:00,201.93,202.41,201.69,202.4,45659.0,198.3428,198.8142,198.107,198.8044,45659.0
2024-03-06 11:00:00,202.4,203.29,202.4,203.29,21523.0,198.8044,199.6786,198.8044,199.6786,21523.0
2024-03-06 11:30:00,203.3,203.7,203.15,203.39,42773.0,199.6884,200.0813,199.5411,199.7768,42773.0
2024-03-06 12:00:00,203.37,203.72,203.37,203.56,25363.0,199.7572,200.101,199.7572,199.9438,25363.0
2024-03-06 12:30:00,203.55,203.96,203.52,203.69,27131.0,199.934,200.3367,199.9045,200.0715,27131.0
2024-03-06 13:00:00,203.69,203.93,203.63,203.89,46562.0,200.0715,200.3072,200.0126,200.2679,46562.0
2024-03-06 13:30:00,203.92,203.92,203.13,203.67,22157.0,200.2974,200.2974,199.5214,200.0519,22157.0
2024-03-06 14:00:00,203.65,203.65,203.05,203.36,43992.0,200.0322,200.0322,199.4429,199.7474,43992.0
2024-03-06 14:30:00,203.39,203.39,202.91,203.16,21415.0,199.7768,199.7768,199.3054,199.5509,21415.0
2024-03-06 15:00:00,203.2,203.23,202.77,203.06,24672.0,199.5902,199.6197,199.1678,199.4527,24672.0
2024-03-06 15:30:00,203.07,203.88,203.06,203.64,84493.0,199.4625,200.2581,199.4527,200.0224,84493.0
2024-03-07 09:30:00,204.0,204.5,203.11,204.23,188001.0,200.376,200.8671,199.5018,200.6019,188001.0
2024-03-07 10:00:00,204.16,204.7,203.91,204.69,31017.0,200.5331,201.0636,200.2876,201.0537,31017.0
2024-03-07 10:30:00,204.7,204.9,204.54,204.73,37969.0,201.0636,201.26,200.9064,201.093,37969.0
2024-03-07 11:00:00,204.77,204.77,204.28,204.57,30061.0,201.1323,201.1323,200.651,200.9359,30061.0
2024-03-07 11:30:00,204.54,204.77,204.23,204.74,64754.0,200.9064,201.1323,200.6019,201.1028,64754.0
2024-03-07 12:00:00,204.74,204.74,204.04,204.32,38548.0,201.1028,201.1028,200.4153,200.6903,38548.0
2024-03-07 12:30:00,204.31,204.6,204.24,204.31,13248.0,200.6805,200.9653,200.6117,200.6805,13248.0
2024-03-07 13:00:00,204.38,204.52,204.28,204.38,17474.0,200.7492,200.8868,200.651,200.7492,17474.0
2024-03-07 13:30:00,204.45,204.98,204.39,204.92,19818.0,200.818,201.3386,200.7591,201.2796,19818.0
2024-03-07 14:00:00,204.86,204.92,204.44,204.58,12433.0,201.2207,201.2796,200.8082,200.9457,12433.0
2024-03-07 14:30:00,204.48,204.57,204.29,204.43,15180.0,200.8475,200.9359,200.6608,200.7984,15180.0
2024-03-07 15:00:00,204.39,204.63,204.28,204.4,22508.0,200.7591,200.9948,200.651,200.7689,22508.0
2024-03-07 15:30:00,204.37,204.78,204.28,204.28,77884.0,200.7394,201.1421,200.651,200.651,77884.0
2024-03-08 09:30:00,203.69,203.99,202.99,203.77,34646.0,200.0715,200.3662,199.3839,200.1501,34646.0
2024-03-08 10:00:00,203.91,204.18,203.51,203.93,31481.0,200.2876,200.5528,199.8947,200.3072,31481.0
2024-03-08 10:30:00,203.78,204.47,203.66,204.44,23948.0,200.1599,200.8376,200.042,200.8082,23948.0
2024-03-08 11:00:00,204.46,204.84,204.36,204.53,31502.0,200.8278,201.2011,200.7296,200.8966,31502.0
2024-03-08 11:30:00,204.78,205.2,204.62,205.05,57703.0,201.1421,201.5547,200.985,201.4073,57703.0
2024-03-08 12:00:00,204.95,205.5,204.92,205.33,21494.0,201.3091,201.8493,201.2796,201.6824,21494.0
2024-03-08 12:30:00,205.33,205.38,205.01,205.32,22387.0,201.6824,201.7315,201.368,201.6725,22387.0
2024-03-08 13:00:00,205.31,205.44,205.06,205.3,30892.0,201.6627,201.7904,201.4172,201.6529,30892.0
2024-03-08 13:30:00,205.3,205.3,204.58,204.85,25629.0,201.6529,201.6529,200.9457,201.2109,25629.0
2024-03-08 14:00:00,204.85,205.22,204.78,205.21,24597.0,201.2109,201.5743,201.1421,201.5645,24597.0
2024-03-08 14:30:00,205.24,205.68,205.05,205.59,41746.0,201.594,202.0261,201.4073,201.9377,41746.0
2024-03-08 15:00:00,205.58,205.64,204.78,204.78,37604.0,201.9279,201.9869,201.1421,201.1421,37604.0
2024-03-08 15:30:00,204.84,205.39,204.84,205.15,131900.0,201.2011,201.7413,201.2011,201.5056,131900.0
2024-03-11 09:30:00,204.9,205.9,204.75,205.9,35782.0,201.26,202.2422,201.1127,202.2422,35782.0
2024-03-11 10:00:00,205.8,205.8,204.77,204.88,40051.0,202.144,202.144,201.1323,201.2404,40051.0
2024-03-11 10:30:00,204.88,205.15,204.41,205.08,35647.0,201.2404,201.5056,200.7787,201.4368,35647.0
2024-03-11 11:00:00,205.08,205.14,204.68,204.89,19271.0,201.4368,201.4957,201.0439,201.2502,19271.0
2024-03-11 11:30:00,204.99,205.11,204.77,204.89,31795.0,201.3484,201.4663,201.1323,201.2502,31795.0
2024-03-11 12:00:00,205.02,205.12,204.62,204.7,23997.0,201.3779,201.4761,200.985,201.0636,23997.0
2024-03-11 12:30:00,204.71,205.14,204.65,205.0,28159.0,201.0734,201.4957,201.0144,201.3582,28159.0
2024-03-11 13:00:00,205.04,205.45,205.0,205.42,17106.0,201.3975,201.8002,201.3582,201.7708,17106.0
2024-03-11 13:30:00,205.46,205.53,205.15,205.4,20957.0,201.8101,201.8788,201.5056,201.7511,20957.0
2024-03-11 14:00:00,205.41,205.5,205.23,205.46,22818.0,201.7609,201.8493,201.5841,201.8101,22818.0
2024-03-11 14:30:00,205.45,205.7,205.44,205.7,19616.0,201.8002,202.0458,201.7904,202.0458,19616.0
2024-03-11 15:00:00,205.69,205.9,205.58,205.76,27777.0,202.036,202.2422,201.9279,202.1047,27777.0
2024-03-11 15:30:00,205.71,206.01,205.66,205.94,99162.0,202.0556,202.3503,202.0065,202.2815,99162.0
2024-03-12 09:30:00,206.0,207.18,205.43,207.06,166583.0,202.3405,203.4995,201.7806,203.3816,166583.0
2024-03-12 10:00:00,207.15,207.35,207.0,207.33,34489.0,203.47,203.6665,203.3227,203.6468,34489.0
2024-03-12 10:30:00,207.33,207.59,206.88,207.13,23886.0,203.6468,203.9022,203.2048,203.4504,23886.0
2024-03-12 11:00:00,207.13,207.24,206.65,206.75,27365.0,203.4504,203.5584,202.9789,203.0771,27365.0
2024-03-12 11:30:00,206.75,206.8,206.43,206.53,44134.0,203.0771,203.1262,202.7628,202.861,44134.0
2024-03-12 12:00:00,206.53,206.75,206.46,206.52,22019.0,202.861,203.0771,202.7923,202.8512,22019.0
2024-03-12 12:30:00,206.49,206.76,206.2,206.42,22546.0,202.8218,203.087,202.5369,202.753,22546.0
2024-03-12 13:00:00,206.46,206.59,206.2,206.38,20331.0,202.7923,202.92,202.5369,202.7137,20331.0
2024-03-12 13:30:00,206.46,207.12,206.42,206.99,20171.0,202.7923,203.4406,202.753,203.3129,20171.0
2024-03-12 14:00:00,206.99,207.22,206.93,207.21,16438.0,203.3129,203.5388,203.2539,203.529,16438.0
2024-03-12 14:30:00,207.23,207.47,206.98,207.45,22321.0,203.5486,203.7843,203.3031,203.7647,22321.0
2024-03-12 15:00:00,207.41,207.74,207.34,207.68,25116.0,203.7254,204.0496,203.6567,203.9906,25116.0
2024-03-12 15:30:00,207.68,207.68,207.11,207.33,114973.0,203.9906,203.9906,203.4307,203.6468,114973.0
2024-03-13 09:30:00,207.5,207.8,206.05,206.64,48991.0,203.8138,204.1085,202.3896,202.9691,48991.0
2024-03-13 10:00:00,206.57,207.61,206.41,207.34,24665.0,202.9003,203.9219,202.7432,203.6567,24665.0
2024-03-13 10:30:00,207.29,207.7,206.99,207.7,16003.0,203.6075,204.0103,203.3129,204.0103,16003.0
2024-03-13 11:00:00,207.59,207.59,206.77,206.77,16557.0,203.9022,203.9022,203.0968,203.0968,16557.0
2024-03-13 11:30:00,206.84,207.25,206.72,206.96,20589.0,203.1655,203.5683,203.0477,203.2834,20589.0
2024-03-13 12:00:00,207.01,207.08,206.77,206.93,14991.0,203.3325,203.4013,203.0968,203.2539,14991.0
2024-03-13 12:30:00,206.89,207.19,206.89,207.11,11597.0,203.2147,203.5093,203.2147,203.4307,11597.0
2024-03-13 13:00:00,207.1,207.43,207.09,207.4,13668.0,203.4209,203.7451,203.4111,203.7156,13668.0
2024-03-13 13:30:00,207.4,207.71,207.35,207.68,19845.0,203.7156,204.0201,203.6665,203.9906,19845.0
2024-03-13 14:00:00,207.61,207.75,207.39,207.39,16824.0,203.9219,204.0594,203.7058,203.7058,16824.0
2024-03-13 14:30:00,207.4,207.58,207.39,207.48,17428.0,203.7156,203.8924,203.7058,203.7942,17428.0
2024-03-13 15:00:00,207.5,207.5,206.96,207.12,19801.0,203.8138,203.8138,203.2834,203.4406,19801.0
2024-03-13 15:30:00,207.16,207.95,207.16,207.91,112360.0,203.4799,204.2558,203.4799,204.2165,112360.0
2024-03-14 09:30:00,209.16,209.2,207.87,208.02,49656.0,205.4443,205.4836,204.1772,204.3246,49656.0
2024-03-14 10:00:00,208.06,208.17,207.38,207.87,18298.0,204.3639,204.4719,203.6959,204.1772,18298.0
2024-03-14 10:30:00,207.9,207.95,207.28,207.4,20221.0,204.2067,204.2558,203.5977,203.7156,20221.0
2024-03-14 11:00:00,207.49,207.81,207.17,207.31,34156.0,203.804,204.1183,203.4897,203.6272,34156.0
2024-03-14 11:30:00,207.25,207.67,207.16,207.51,13983.0,203.5683,203.9808,203.4799,203.8236,13983.0
2024-03-14 12:00:00,207.56,207.88,207.39,207.88,13654.0,203.8727,204.1871,203.7058,204.1871,13654.0
2024-03-14 12:30:00,207.84,207.84,207.29,207.4,18694.0,204.1478,204.1478,203.6075,203.7156,18694.0
2024-03-14 13:00:00,207.33,207.41,207.04,207.05,17604.0,203.6468,203.7254,203.362,203.3718,17604.0
2024-03-14 13:30:00,207.03,207.44,206.87,207.4,18922.0,203.3522,203.7549,203.195,203.7156,18922.0
2024-03-14 14:00:00,207.45,207.74,207.39,207.59,17951.0,203.7647,204.0496,203.7058,203.9022,17951.0
2024-03-14 14:30:00,207.55,207.57,207.11,207.25,18222.0,203.8629,203.8826,203.4307,203.5683,18222.0
2024-03-14 15:00:00,207.21,207.3,206.92,207.23,27383.0,203.529,203.6174,203.2441,203.5486,27383.0
2024-03-14 15:30:00,207.22,207.73,206.98,207.69,138616.0,203.5388,204.0397,203.3031,204.0004,138616.0
2024-03-15 09:30:00,205.8,208.8,205.01,208.23,331264.0,202.144,205.0907,201.368,204.5308,331264.0
2024-03-15 10:00:00,208.22,208.44,207.81,208.4,48551.0,204.521,204.7371,204.1183,204.6978,48551.0
2024-03-15 10:30:00,208.4,209.0,207.97,208.89,21229.0,204.6978,205.2872,204.2755,205.1791,21229.0
2024-03-15 11:00:00,208.91,209.19,208.32,208.55,34220.0,205.1988,205.4738,204.6192,204.8452,34220.0
2024-03-15 11:30:00,208.45,208.7,207.96,207.97,23946.0,204.7469,204.9925,204.2656,204.2755,23946.0
2024-03-15 12:00:00,208.0,208.19,207.33,207.39,58384.0,204.3049,204.4916,203.6468,203.7058,58384.0
2024-03-15 12:30:00,207.4,207.51,207.06,207.44,39894.0,203.7156,203.8236,203.3816,203.7549,39894.0
2024-03-15 13:00:00,207.39,207.71,207.31,207.53,25124.0,203.7058,204.0201,203.6272,203.8433,25124.0
2024-03-15 13:30:00,207.52,207.71,207.4,207.66,80747.0,203.8335,204.0201,203.7156,203.971,80747.0
2024-03-15 14:00:00,207.66,207.7,207.13,207.47,34977.0,203.971,204.0103,203.4504,203.7843,34977.0
2024-03-15 14:30:00,207.41,207.43,206.93,207.03,109951.0,203.7254,203.7451,203.2539,203.3522,109951.0
2024-03-15 15:00:00,207.0,207.17,206.82,207.03,43862.0,203.3227,203.4897,203.1459,203.3522,43862.0
2024-03-15 15:30:00,207.03,207.08,206.23,206.4,222625.0,203.3522,203.4013,202.5664,202.7334,222625.0
2024-03-18 09:30:00,206.54,207.0,205.81,206.64,36319.0,202.8709,203.3227,202.1538,202.9691,36319.0
2024-03-18 10:00:00,206.58,207.08,206.51,206.7,29521.0,202.9102,203.4013,202.8414,203.028,29521.0
2024-03-18 10:30:00,206.81,207.34,206.65,207.13,27732.0,203.1361,203.6567,202.9789,203.4504,27732.0
2024-03-18 11:00:00,207.13,207.51,207.05,207.43,30917.0,203.4504,203.8236,203.3718,203.7451,30917.0
2024-03-18 11:30:00,207.4,207.48,207.2,207.48,23104.0,203.7156,203.7942,203.5191,203.7942,23104.0
2024-03-18 12:00:00,207.45,207.64,207.27,207.5,20266.0,203.7647,203.9513,203.5879,203.8138,20266.0
2024-03-18 12:30:00,207.55,207.71,207.43,207.63,15815.0,203.8629,204.0201,203.7451,203.9415,15815.0
2024-03-18 13:00:00,207.61,207.83,207.49,207.72,27089.0,203.9219,204.138,203.804,204.0299,27089.0
2024-03-18 13:30:00,207.71,207.72,207.12,207.26,17015.0,204.0201,204.0299,203.4406,203.5781,17015.0
2024-03-18 14:00:00,207.26,207.32,207.01,207.21,22331.0,203.5781,203.637,203.3325,203.529,22331.0
2024-03-18 14:30:00,207.2,207.31,206.98,207.06,15178.0,203.5191,203.6272,203.3031,203.3816,15178.0
2024-03-18 15:00:00,207.05,207.19,206.76,206.79,24428.0,203.3718,203.5093,203.087,203.1164,24428.0
2024-03-18 15:30:00,206.81,206.94,206.55,206.89,111451.0,203.1361,203.2638,202.8807,203.2147,111451.0
2024-03-19 09:30:00,207.69,207.75,206.5,207.23,50913.0,204.0004,204.0594,202.8316,203.5486,50913.0
2024-03-19 10:00:00,207.24,207.44,206.51,206.7,47825.0,203.5584,203.7549,202.8414,203.028,47825.0
2024-03-19 10:30:00,206.74,206.8,206.28,206.34,43069.0,203.0673,203.1262,202.6155,202.6744,43069.0
2024-03-19 11:00:00,206.28,206.39,206.04,206.18,45694.0,202.6155,202.7235,202.3798,202.5173,45694.0
2024-03-19 11:30:00,206.11,206.23,205.85,206.01,41486.0,202.4485,202.5664,202.1931,202.3503,41486.0
2024-03-19 12:00:00,205.95,206.48,205.89,206.32,32311.0,202.2913,202.8119,202.2324,202.6548,32311.0
2024-03-19 12:30:00,206.37,206.46,206.13,206.22,22543.0,202.7039,202.7923,202.4682,202.5566,22543.0
2024-03-19 13:00:00,206.3,206.51,205.93,206.44,36848.0,202.6351,202.8414,202.2717,202.7726,36848.0
2024-03-19 13:30:00,206.45,206.76,206.29,206.3,29351.0,202.7825,203.087,202.6253,202.6351,29351.0
2024-03-19 14:00:00,206.3,206.43,206.13,206.37,27556.0,202.6351,202.7628,202.4682,202.7039,27556.0
2024-03-19 14:30:00,206.39,206.44,206.16,206.17,32189.0,202.7235,202.7726,202.4976,202.5074,32189.0
2024-03-19 15:00:00,206.17,206.25,206.02,206.03,40471.0,202.5074,202.586,202.3601,202.3699,40471.0
2024-03-19 15:30:00,206.01,206.81,206.0,206.71,178389.0,202.3503,203.1361,202.3405,203.0378,178389.0
2024-03-20 09:30:00,206.87,206.87,206.07,206.63,40298.0,203.195,203.195,202.4092,202.9593,40298.0
2024-03-20 10:00:00,206.63,206.63,206.31,206.54,46969.0,202.9593,202.9593,202.645,202.8709,46969.0
2024-03-20 10:30:00,206.57,206.7,206.36,206.69,72007.0,202.9003,203.028,202.6941,203.0182,72007.0
2024-03-20 11:00:00,206.64,206.93,206.52,206.74,77974.0,202.9691,203.2539,202.8512,203.0673,77974.0
2024-03-20 11:30:00,206.71,207.16,206.58,207.14,40121.0,203.0378,203.4799,202.9102,203.4602,40121.0
2024-03-20 12:00:00,207.15,207.32,207.01,207.24,47173.0,203.47,203.637,203.3325,203.5584,47173.0
2024-03-20 12:30:00,207.24,207.35,207.15,207.25,113930.0,203.5584,203.6665,203.47,203.5683,113930.0
2024-03-20 13:00:00,207.24,207.29,206.73,206.74,30690.0,203.5584,203.6075,203.0575,203.0673,30690.0
2024-03-20 13:30:00,206.75,207.23,206.69,207.01,20531.0,203.0771,203.5486,203.0182,203.3325,20531.0
2024-03-20 14:00:00,207.12,207.5,206.87,206.94,38658.0,203.4406,203.8138,203.195,203.2638,38658.0
2024-03-20 14:30:00,206.97,207.23,206.68,207.19,49393.0,203.2932,203.5486,203.0084,203.5093,49393.0
2024-03-20 15:00:00,207.2,207.73,207.14,207.47,133607.0,203.5191,204.0397,203.4602,203.7843,133607.0
2024-03-20 15:30:00,207.5,207.5,206.16,206.45,307309.0,203.8138,203.8138,202.4976,202.7825,307309.0
2024-03-21 09:30:00,206.03,206.23,204.81,206.2,60646.0,202.3699,202.5664,201.1716,202.5369,60646.0
2024-03-21 10:00:00,206.31,206.31,205.56,206.03,55524.0,202.645,202.645,201.9083,202.3699,55524.0
2024-03-21 10:30:00,206.07,207.19,206.06,207.19,38566.0,202.4092,203.5093,202.3994,203.5093,38566.0
2024-03-21 11:00:00,207.22,207.22,206.64,206.76,39220.0,203.5388,203.5388,202.9691,203.087,39220.0
2024-03-21 11:30:00,206.85,207.04,206.64,206.72,34863.0,203.1754,203.362,202.9691,203.0477,34863.0
2024-03-21 12:00:00,206.64,206.71,206.3,206.42,34143.0,202.9691,203.0378,202.6351,202.753,34143.0
2024-03-21 12:30:00,206.45,206.49,206.09,206.33,29012.0,202.7825,202.8218,202.4289,202.6646,29012.0
2024-03-21 13:00:00,206.31,206.47,206.17,206.17,24905.0,202.645,202.8021,202.5074,202.5074,24905.0
2024-03-21 13:30:00,206.18,206.18,205.9,205.93,36208.0,202.5173,202.5173,202.2422,202.2717,36208.0
2024-03-21 14:00:00,205.92,206.17,205.9,205.95,27613.0,202.2619,202.5074,202.2422,202.2913,27613.0
2024-03-21 14:30:00,205.96,206.36,205.92,206.29,33346.0,202.3012,202.6941,202.2619,202.6253,33346.0
2024-03-21 15:00:00,206.3,206.39,205.83,206.03,41441.0,202.6351,202.7235,202.1735,202.3699,41441.0
2024-03-21 15:30:00,206.06,206.12,205.26,205.45,197138.0,202.3994,202.4583,201.6136,201.8002,197138.0
2024-03-22 09:30:00,206.23,206.74,205.57,205.83,26785.0,202.5664,203.0673,201.9181,202.1735,26785.0
2024-03-22 10:00:00,205.83,206.4,205.68,206.36,27436.0,202.1735,202.7334,202.0261,202.6941,27436.0
2024-03-22 10:30:00,206.39,206.41,205.25,205.44,37821.0,202.7235,202.7432,201.6038,201.7904,37821.0
2024-03-22 11:00:00,205.41,205.6,205.1,205.14,19054.0,201.7609,201.9476,201.4565,201.4957,19054.0
2024-03-22 11:30:00,205.17,205.44,205.02,205.08,23401.0,201.5252,201.7904,201.3779,201.4368,23401.0
2024-03-22 12:00:00,205.08,205.37,204.95,205.06,37228.0,201.4368,201.7217,201.3091,201.4172,37228.0
2024-03-22 12:30:00,205.13,205.3,205.06,205.12,24960.0,201.4859,201.6529,201.4172,201.4761,24960.0
2024-03-22 13:00:00,205.15,205.16,204.73,204.74,28601.0,201.5056,201.5154,201.093,201.1028,28601.0
2024-03-22 13:30:00,204.78,204.8,204.46,204.6,22631.0,201.1421,201.1618,200.8278,200.9653,22631.0
2024-03-22 14:00:00,204.54,204.83,204.52,204.75,19586.0,200.9064,201.1912,200.8868,201.1127,19586.0
2024-03-22 14:30:00,204.75,204.92,204.62,204.75,31966.0,201.1127,201.2796,200.985,201.1127,31966.0
2024-03-22 15:00:00,204.74,204.8,204.47,204.7,38787.0,201.1028,201.1618,200.8376,201.0636,38787.0
2024-03-22 15:30:00,204.71,204.81,204.26,204.32,201023.0,201.0734,201.1716,200.6314,200.6903,201023.0
2024-03-25 09:30:00,203.65,203.9,202.69,203.77,72781.0,200.0322,200.2778,199.0893,200.1501,72781.0
2024-03-25 10:00:00,203.81,204.0,202.93,203.18,65141.0,200.1894,200.376,199.325,199.5706,65141.0
2024-03-25 10:30:00,203.07,203.51,203.05,203.31,72106.0,199.4625,199.8947,199.4429,199.6982,72106.0
2024-03-25 11:00:00,203.36,203.46,203.0,203.05,32673.0,199.7474,199.8456,199.3938,199.4429,32673.0
2024-03-25 11:30:00,203.01,203.11,202.54,203.03,46093.0,199.4036,199.5018,198.9419,199.4232,46093.0
2024-03-25 12:00:00,203.08,203.34,202.97,203.24,35565.0,199.4723,199.7277,199.3643,199.6295,35565.0
2024-03-25 12:30:00,203.21,203.32,202.76,202.9,25414.0,199.6,199.7081,199.158,199.2955,25414.0
2024-03-25 13:00:00,202.87,203.01,202.81,202.85,17677.0,199.2661,199.4036,199.2071,199.2464,17677.0
2024-03-25 13:30:00,202.85,202.87,202.53,202.69,23919.0,199.2464,199.2661,198.9321,199.0893,23919.0
2024-03-25 14:00:00,202.7,202.77,202.5,202.72,28309.0,199.0991,199.1678,198.9026,199.1187,28309.0
2024-03-25 14:30:00,202.74,202.94,202.66,202.77,19476.0,199.1384,199.3348,199.0598,199.1678,19476.0
2024-03-25 15:00:00,202.77,202.95,202.65,202.87,25487.0,199.1678,199.3446,199.05,199.2661,25487.0
2024-03-25 15:30:00,202.86,203.17,202.77,203.07,141309.0,199.2562,199.5607,199.1678,199.4625,141309.0
2024-03-26 09:30:00,202.95,203.72,202.95,203.45,46015.0,199.3446,200.101,199.3446,199.8358,46015.0
2024-03-26 10:00:00,203.41,204.09,203.4,204.01,52743.0,199.7965,200.4644,199.7867,200.3858,52743.0
2024-03-26 10:30:00,204.06,204.59,203.88,204.11,36202.0,200.4349,200.9555,200.2581,200.484,36202.0
2024-03-26 11:00:00,204.18,204.45,204.03,204.38,21498.0,200.5528,200.818,200.4055,200.7492,21498.0
2024-03-26 11:30:00,204.38,204.44,204.21,204.33,31551.0,200.7492,200.8082,200.5823,200.7001,31551.0
2024-03-26 12:00:00,204.34,204.59,204.03,204.22,31611.0,200.71,200.9555,200.4055,200.5921,31611.0
2024-03-26 12:30:00,204.21,204.27,203.93,203.96,22064.0,200.5823,200.6412,200.3072,200.3367,22064.0
2024-03-26 13:00:00,203.98,204.0,203.7,203.82,20753.0,200.3563,200.376,200.0813,200.1992,20753.0
2024-03-26 13:30:00,203.84,204.09,203.81,204.03,18770.0,200.2188,200.4644,200.1894,200.4055,18770.0
2024-03-26 14:00:00,204.01,204.04,203.66,203.71,22692.0,200.3858,200.4153,200.042,200.0911,22692.0
2024-03-26 14:30:00,203.66,203.86,203.62,203.85,13538.0,200.042,200.2385,200.0027,200.2287,13538.0
2024-03-26 15:00:00,203.87,204.28,203.85,204.13,23772.0,200.2483,200.651,200.2287,200.5037,23772.0
2024-03-26 15:30:00,204.13,204.16,203.17,203.33,195968.0,200.5037,200.5331,199.5607,199.7179,195968.0
2024-03-27 09:30:00,204.15,205.75,203.73,205.42,54220.0,200.5233,202.0949,200.1108,201.7708,54220.0
2024-03-27 10:00:00,205.44,205.61,205.01,205.17,45158.0,201.7904,201.9574,201.368,201.5252,45158.0
2024-03-27 10:30:00,205.16,205.16,204.34,204.47,30663.0,201.5154,201.5154,200.71,200.8376,30663.0
2024-03-27 11:00:00,204.47,204.86,204.46,204.67,17246.0,200.8376,201.2207,200.8278,201.0341,17246.0
2024-03-27 11:30:00,204.67,204.71,204.22,204.23,16684.0,201.0341,201.0734,200.5921,200.6019,16684.0
2024-03-27 12:00:00,204.22,204.28,203.96,204.24,17177.0,200.5921,200.651,200.3367,200.6117,17177.0
2024-03-27 12:30:00,204.26,204.47,204.1,204.22,27500.0,200.6314,200.8376,200.4742,200.5921,27500.0
2024-03-27 13:00:00,204.22,204.77,204.14,204.77,23371.0,200.5921,201.1323,200.5135,201.1323,23371.0
2024-03-27 13:30:00,204.76,204.77,204.45,204.55,22177.0,201.1225,201.1323,200.818,200.9162,22177.0
2024-03-27 14:00:00,204.54,204.77,204.5,204.57,28546.0,200.9064,201.1323,200.8671,200.9359,28546.0
2024-03-27 14:30:00,204.6,204.64,204.42,204.45,33266.0,200.9653,201.0046,200.7885,200.818,33266.0
2024-03-27 15:00:00,204.4,204.58,204.14,204.54,29917.0,200.7689,200.9457,200.5135,200.9064,29917.0
2024-03-27 15:30:00,204.54,205.68,204.54,205.64,177234.0,200.9064,202.0261,200.9064,201.9869,177234.0
2024-03-28 09:30:00,206.58,206.58,205.31,206.06,29319.0,202.9102,202.9102,201.6627,202.3994,29319.0
2024-03-28 10:00:00,206.01,206.72,205.97,206.32,18778.0,202.3503,203.0477,202.311,202.6548,18778.0
2024-03-28 10:30:00,206.31,206.69,206.09,206.68,26002.0,202.645,203.0182,202.4289,203.0084,26002.0
2024-03-28 11:00:00,206.6,206.74,206.36,206.44,20200.0,202.9298,203.0673,202.6941,202.7726,20200.0
2024-03-28 11:30:00,206.4,206.56,206.36,206.45,10390.0,202.7334,202.8905,202.6941,202.7825,10390.0
2024-03-28 12:00:00,206.41,206.55,206.34,206.43,14389.0,202.7432,202.8807,202.6744,202.7628,14389.0
2024-03-28 12:30:00,206.38,206.48,206.16,206.48,8035.0,202.7137,202.8119,202.4976,202.8119,8035.0
2024-03-28 13:00:00,206.49,206.51,206.07,206.08,12322.0,202.8218,202.8414,202.4092,202.419,12322.0
2024-03-28 13:30:00,206.07,206.15,205.77,206.14,39553.0,202.4092,202.4878,202.1145,202.478,39553.0
2024-03-28 14:00:00,206.17,206.18,205.99,206.03,24023.0,202.5074,202.5173,202.3306,202.3699,24023.0
2024-03-28 14:30:00,206.0,206.45,205.64,206.39,23364.0,202.3405,202.7825,201.9869,202.7235,23364.0
2024-03-28 15:00:00,206.4,206.49,206.24,206.48,19834.0,202.7334,202.8218,202.5762,202.8119,19834.0
2024-03-28 15:30:00,206.48,206.57,205.85,205.85,107989.0,202.8119,202.9003,202.1931,202.1931,107989.0
2024-04-01 09:30:00,205.5,205.55,204.35,205.17,27651.0,201.8493,201.8985,200.7198,201.5252,27651.0
2024-04-01 10:00:00,205.17,205.31,204.82,204.82,24170.0,201.5252,201.6627,201.1814,201.1814,24170.0
2024-04-01 10:30:00,204.74,204.78,204.44,204.46,21056.0,201.1028,201.1421,200.8082,200.8278,21056.0
2024-04-01 11:00:00,204.5,204.56,203.98,204.17,17693.0,200.8671,200.926,200.3563,200.543,17693.0
2024-04-01 11:30:00,204.17,204.17,203.69,203.86,25636.0,200.543,200.543,200.0715,200.2385,25636.0
2024-04-01 12:00:00,203.95,203.98,203.68,203.87,15161.0,200.3269,200.3563,200.0617,200.2483,15161.0
2024-04-01 12:30:00,203.91,204.15,203.8,204.1,13100.0,200.2876,200.5233,200.1795,200.4742,13100.0
2024-04-01 13:00:00,204.0,204.0,203.69,203.86,14696.0,200.376,200.376,200.0715,200.2385,14696.0
2024-04-01 13:30:00,203.88,203.88,203.47,203.74,15716.0,200.2581,200.2581,199.8554,200.1206,15716.0
2024-04-01 14:00:00,203.74,203.91,203.62,203.68,16922.0,200.1206,200.2876,200.0027,200.0617,16922.0
2024-04-01 14:30:00,203.66,203.86,203.59,203.85,18016.0,200.042,200.2385,199.9733,200.2287,18016.0
2024-04-01 15:00:00,203.83,204.01,203.79,203.92,34860.0,200.209,200.3858,200.1697,200.2974,34860.0
2024-04-01 15:30:00,203.93,204.23,203.85,203.86,113865.0,200.3072,200.6019,200.2287,200.2385,113865.0
2024-04-02 09:30:00,204.33,205.09,204.01,204.88,99598.0,200.7001,201.4466,200.3858,201.2404,99598.0
2024-04-02 10:00:00,204.82,205.0,203.85,203.89,46292.0,201.1814,201.3582,200.2287,200.2679,46292.0
2024-04-02 10:30:00,203.83,204.49,203.82,204.2,31635.0,200.209,200.8573,200.1992,200.5724,31635.0
2024-04-02 11:00:00,204.2,204.22,203.9,204.15,24933.0,200.5724,200.5921,200.2778,200.5233,24933.0
2024-04-02 11:30:00,204.14,204.41,203.73,204.01,75687.0,200.5135,200.7787,200.1108,200.3858,75687.0
2024-04-02 12:00:00,204.03,204.13,203.87,204.09,43972.0,200.4055,200.5037,200.2483,200.4644,43972.0
2024-04-02 12:30:00,204.09,204.09,203.79,203.91,36843.0,200.4644,200.4644,200.1697,200.2876,36843.0
2024-04-02 13:00:00,203.9,203.93,203.66,203.83,31960.0,200.2778,200.3072,200.042,200.209,31960.0
2024-04-02 13:30:00,203.8,203.88,203.73,203.81,31135.0,200.1795,200.2581,200.1108,200.1894,31135.0
2024-04-02 14:00:00,203.82,204.13,203.76,203.9,115292.0,200.1992,200.5037,200.1403,200.2778,115292.0
2024-04-02 14:30:00,203.88,203.94,203.51,203.52,45389.0,200.2581,200.3171,199.8947,199.9045,45389.0
2024-04-02 15:00:00,203.53,203.75,203.4,203.42,36713.0,199.9143,200.1304,199.7867,199.8063,36713.0
2024-04-02 15:30:00,203.39,203.48,202.91,203.08,348019.0,199.7768,199.8652,199.3054,199.4723,348019.0
2024-04-03 09:30:00,202.35,204.04,202.04,203.91,125694.0,199.4487,201.1145,199.1432,200.9864,125694.0
2024-04-03 10:00:00,203.94,204.24,203.4,203.75,239521.0,201.016,201.3117,200.4837,200.8287,239521.0
2024-04-03 10:30:00,203.79,204.15,203.67,203.9,125764.0,200.8681,201.2229,200.7498,200.9765,125764.0
2024-04-03 11:00:00,203.91,204.24,203.72,203.78,69473.0,200.9864,201.3117,200.7991,200.8582,69473.0
2024-04-03 11:30:00,203.75,203.88,203.54,203.73,70450.0,200.8287,200.9568,200.6217,200.809,70450.0
2024-04-03 12:00:00,203.69,204.28,203.65,204.28,72029.0,200.7695,201.3511,200.7301,201.3511,72029.0
2024-04-03 12:30:00,204.25,204.64,204.17,204.32,81384.0,201.3215,201.7059,201.2427,201.3905,81384.0
2024-04-03 13:00:00,204.31,204.52,204.15,204.34,62776.0,201.3806,201.5876,201.2229,201.4102,62776.0
2024-04-03 13:30:00,204.34,204.43,204.04,204.21,33244.0,201.4102,201.4989,201.1145,201.2821,33244.0
2024-04-03 14:00:00,204.21,204.35,204.03,204.12,60204.0,201.2821,201.4201,201.1047,201.1934,60204.0
2024-04-03 14:30:00,204.11,204.26,204.03,204.11,117608.0,201.1835,201.3314,201.1047,201.1835,117608.0
2024-04-03 15:00:00,204.11,204.12,203.32,203.49,45872.0,201.1835,201.1934,200.4048,200.5724,45872.0
2024-04-03 15:30:00,203.49,203.99,203.43,203.54,158206.0,200.5724,201.0652,200.5133,200.6217,158206.0
2024-04-04 09:30:00,204.72,205.31,204.16,204.96,92393.0,201.7848,202.3663,201.2328,202.0213,92393.0
2024-04-04 10:00:00,205.02,205.21,204.34,204.49,89432.0,202.0805,202.2677,201.4102,201.5581,89432.0
2024-04-04 10:30:00,204.49,204.69,203.64,203.69,84975.0,201.5581,201.7552,200.7203,200.7695,84975.0
2024-04-04 11:00:00,203.71,204.12,203.63,203.94,50555.0,200.7892,201.1934,200.7104,201.016,50555.0
2024-04-04 11:30:00,203.96,204.28,203.69,204.01,42389.0,201.0357,201.3511,200.7695,201.0849,42389.0
2024-04-04 12:00:00,203.97,204.47,203.9,204.04,42915.0,201.0455,201.5384,200.9765,201.1145,42915.0
2024-04-04 12:30:00,204.01,204.01,203.65,203.72,41727.0,201.0849,201.0849,200.7301,200.7991,41727.0
2024-04-04 13:00:00,203.71,203.76,203.48,203.51,36520.0,200.7892,200.8385,200.5625,200.5921,36520.0
2024-04-04 13:30:00,203.49,203.49,202.98,203.01,41770.0,200.5724,200.5724,200.0697,200.0993,41770.0
2024-04-04 14:00:00,202.98,202.98,201.65,201.67,55482.0,200.0697,200.0697,198.7588,198.7785,55482.0
2024-04-04 14:30:00,201.63,201.71,201.21,201.62,68870.0,198.7391,198.8179,198.3251,198.7292,68870.0
2024-04-04 15:00:00,201.59,202.04,200.95,200.96,151245.0,198.6996,199.1432,198.0688,198.0787,151245.0
2024-04-04 15:30:00,201.0,201.18,200.48,200.76,249694.0,198.1181,198.2955,197.6056,197.8815,249694.0
2024-04-05 09:30:00,201.81,205.1,201.24,204.9,173101.0,198.9165,202.1593,198.3547,201.9622,173101.0
2024-04-05 10:00:00,204.92,205.55,204.3,204.61,68106.0,201.9819,202.6029,201.3708,201.6763,68106.0
2024-04-05 10:30:00,204.6,205.84,204.6,205.68,63653.0,201.6665,202.8887,201.6665,202.731,63653.0
2024-04-05 11:00:00,205.76,205.98,205.45,205.97,60118.0,202.8099,203.0267,202.5043,203.0168,60118.0
2024-04-05 11:30:00,205.96,206.23,205.45,206.06,45878.0,203.007,203.2731,202.5043,203.1056,45878.0
2024-04-05 12:00:00,206.12,206.21,205.73,206.0,85616.0,203.1647,203.2534,202.7803,203.0464,85616.0
2024-04-05 12:30:00,205.99,206.28,205.87,206.28,54664.0,203.0366,203.3224,202.9183,203.3224,54664.0
2024-04-05 13:00:00,206.23,206.23,205.6,205.79,32984.0,203.2731,203.2731,202.6522,202.8394,32984.0
2024-04-05 13:30:00,205.86,206.05,205.39,205.56,46369.0,202.9084,203.0957,202.4452,202.6127,46369.0
2024-04-05 14:00:00,205.55,205.85,205.38,205.45,66994.0,202.6029,202.8986,202.4353,202.5043,66994.0
2024-04-05 14:30:00,205.53,206.05,205.53,206.05,39317.0,202.5832,203.0957,202.5832,203.0957,39317.0
2024-04-05 15:00:00,206.01,206.2,205.32,205.34,50207.0,203.0563,203.2435,202.3762,202.3959,50207.0
2024-04-05 15:30:00,205.38,206.05,205.31,205.57,207029.0,202.4353,203.0957,202.3663,202.6226,207029.0
2024-04-08 09:30:00,205.44,205.86,203.87,204.53,57358.0,202.4944,202.9084,200.947,201.5975,57358.0
2024-04-08 10:00:00,204.69,204.85,204.37,204.51,49882.0,201.7552,201.9129,201.4398,201.5778,49882.0
2024-04-08 10:30:00,204.63,204.75,204.39,204.68,48345.0,201.6961,201.8143,201.4595,201.7453,48345.0
2024-04-08 11:00:00,204.64,204.64,203.93,204.28,32622.0,201.7059,201.7059,201.0061,201.3511,32622.0
2024-04-08 11:30:00,204.23,204.23,203.65,203.86,33456.0,201.3018,201.3018,200.7301,200.9371,33456.0
2024-04-08 12:00:00,203.81,204.43,203.69,204.33,33318.0,200.8878,201.4989,200.7695,201.4004,33318.0
2024-04-08 12:30:00,204.31,204.41,203.94,204.01,38833.0,201.3806,201.4792,201.016,201.0849,38833.0
2024-04-08 13:00:00,204.08,204.1,203.93,203.98,21859.0,201.1539,201.1737,201.0061,201.0554,21859.0
2024-04-08 13:30:00,203.95,204.23,203.84,204.13,32010.0,201.0258,201.3018,200.9174,201.2032,32010.0
2024-04-08 14:00:00,204.15,204.27,203.9,204.25,22410.0,201.2229,201.3412,200.9765,201.3215,22410.0
2024-04-08 14:30:00,204.24,204.24,203.88,203.93,15980.0,201.3117,201.3117,200.9568,201.0061,15980.0
2024-04-08 15:00:00,203.93,204.23,203.91,204.19,26315.0,201.0061,201.3018,200.9864,201.2624,26315.0
2024-04-08 15:30:00,204.17,204.34,203.79,204.31,144991.0,201.2427,201.4102,200.8681,201.3806,144991.0
2024-04-09 09:30:00,204.96,205.52,204.31,204.31,52318.0,202.0213,202.5733,201.3806,201.3806,52318.0
2024-04-09 10:00:00,204.31,204.48,203.78,203.84,42320.0,201.3806,201.5482,200.8582,200.9174,42320.0
2024-04-09 10:30:00,203.84,203.84,202.57,202.85,34655.0,200.9174,200.9174,199.6656,199.9416,34655.0
2024-04-09 11:00:00,202.84,203.82,202.76,203.46,34040.0,199.9317,200.8977,199.8529,200.5428,34040.0
2024-04-09 11:30:00,203.5,203.54,203.13,203.25,24002.0,200.5823,200.6217,200.2176,200.3358,24002.0
2024-04-09 12:00:00,203.24,203.68,203.22,203.49,45281.0,200.326,200.7597,200.3063,200.5724,45281.0
2024-04-09 12:30:00,203.55,203.86,203.39,203.41,16333.0,200.6315,200.9371,200.4738,200.4936,16333.0
2024-04-09 13:00:00,203.4,203.79,203.37,203.56,23521.0,200.4837,200.8681,200.4541,200.6414,23521.0
2024-04-09 13:30:00,203.56,203.65,203.16,203.36,67530.0,200.6414,200.7301,200.2471,200.4443,67530.0
2024-04-09 14:00:00,203.33,203.83,203.3,203.7,64103.0,200.4147,200.9075,200.3851,200.7794,64103.0
2024-04-09 14:30:00,203.72,203.82,203.4,203.48,40747.0,200.7991,200.8977,200.4837,200.5625,40747.0
2024-04-09 15:00:00,203.47,204.28,203.42,204.26,117434.0,200.5527,201.3511,200.5034,201.3314,117434.0
2024-04-09 15:30:00,204.25,204.39,203.6,204.33,115732.0,201.3215,201.4595,200.6808,201.4004,115732.0
2024-04-10 09:30:00,203.58,203.96,202.69,202.88,47505.0,200.6611,201.0357,199.7839,199.9712,47505.0
2024-04-10 10:00:00,202.88,203.3,202.47,202.97,34098.0,199.9712,200.3851,199.567,200.0599,34098.0
2024-04-10 10:30:00,203.06,203.38,202.86,203.13,28280.0,200.1486,200.464,199.9514,200.2176,28280.0
2024-04-10 11:00:00,203.01,203.01,202.41,202.53,51383.0,200.0993,200.0993,199.5079,199.6262,51383.0
2024-04-10 11:30:00,202.55,202.82,202.3,202.33,29785.0,199.6459,199.912,199.3995,199.429,29785.0
2024-04-10 12:00:00,202.34,202.37,202.11,202.15,18381.0,199.4389,199.4685,199.2122,199.2516,18381.0
2024-04-10 12:30:00,202.14,202.35,202.1,202.32,12949.0,199.2418,199.4487,199.2023,199.4192,12949.0
2024-04-10 13:00:00,202.3,202.46,201.44,201.77,178103.0,199.3995,199.5572,198.5518,198.8771,178103.0
2024-04-10 13:30:00,201.71,201.86,201.14,201.52,35549.0,198.8179,198.9658,198.2561,198.6306,35549.0
2024-04-10 14:00:00,201.56,202.02,201.46,201.53,29390.0,198.6701,199.1235,198.5715,198.6405,29390.0
2024-04-10 14:30:00,201.47,201.81,201.2,201.2,130329.0,198.5814,198.9165,198.3152,198.3152,130329.0
2024-04-10 15:00:00,201.17,201.97,201.07,201.64,150427.0,198.2857,199.0742,198.1871,198.7489,150427.0
2024-04-10 15:30:00,201.65,201.77,201.11,201.15,329929.0,198.7588,198.8771,198.2265,198.266,329929.0
2024-04-11 09:30:00,199.81,201.0,199.3,200.47,103170.0,196.9452,198.1181,196.4425,197.5957,103170.0
2024-04-11 10:00:00,200.49,200.51,199.34,199.77,42230.0,197.6154,197.6351,196.4819,196.9057,42230.0
2024-04-11 10:30:00,199.8,200.14,199.53,199.74,66542.0,196.9353,197.2704,196.6692,196.8762,66542.0
2024-04-11 11:00:00,199.79,199.84,199.4,199.48,52625.0,196.9255,196.9747,196.541,196.6199,52625.0
2024-04-11 11:30:00,199.48,199.71,199.38,199.6,67954.0,196.6199,196.8466,196.5213,196.7382,67954.0
2024-04-11 12:00:00,199.61,200.04,199.52,199.8,65450.0,196.748,197.1719,196.6593,196.9353,65450.0
2024-04-11 12:30:00,199.78,199.98,199.38,199.69,46973.0,196.9156,197.1127,196.5213,196.8269,46973.0
2024-04-11 13:00:00,199.71,200.81,199.65,200.57,56058.0,196.8466,197.9308,196.7875,197.6943,56058.0
2024-04-11 13:30:00,200.51,201.02,200.46,200.83,103214.0,197.6351,198.1378,197.5858,197.9505,103214.0
2024-04-11 14:00:00,200.84,201.24,200.79,201.01,65368.0,197.9604,198.3547,197.9111,198.128,65368.0
2024-04-11 14:30:00,201.05,201.16,200.82,200.97,44620.0,198.1674,198.2758,197.9407,198.0885,44620.0
2024-04-11 15:00:00,200.97,201.02,200.49,200.59,45397.0,198.0885,198.1378,197.6154,197.714,45397.0
2024-04-11 15:30:00,200.6,200.63,199.15,199.19,198422.0,197.7238,197.7534,196.2946,196.3341,198422.0
2024-04-12 09:30:00,198.1,200.33,197.67,199.63,90427.0,195.2597,197.4577,194.8358,196.7677,90427.0
2024-04-12 10:00:00,199.56,199.87,198.68,199.35,62789.0,196.6988,197.0043,195.8314,196.4918,62789.0
2024-04-12 10:30:00,199.31,199.5,198.78,198.89,57210.0,196.4523,196.6396,195.9299,196.0384,57210.0
2024-04-12 11:00:00,198.86,199.27,198.75,199.0,52996.0,196.0088,196.4129,195.9004,196.1468,52996.0
2024-04-12 11:30:00,199.02,199.28,198.85,199.16,57145.0,196.1665,196.4228,195.9989,196.3045,57145.0
2024-04-12 12:00:00,199.16,199.17,198.63,198.66,30474.0,196.3045,196.3143,195.7821,195.8117,30474.0
2024-04-12 12:30:00,198.67,198.75,198.04,198.05,37380.0,195.8215,195.9004,195.2005,195.2104,37380.0
2024-04-12 13:00:00,198.07,198.09,197.34,197.38,44809.0,195.2301,195.2498,194.5106,194.55,44809.0
2024-04-12 13:30:00,197.37,198.14,197.19,197.7,43413.0,194.5402,195.2991,194.3627,194.8654,43413.0
2024-04-12 14:00:00,197.66,198.09,197.46,197.89,54066.0,194.826,195.2498,194.6289,195.0527,54066.0
2024-04-12 14:30:00,197.9,197.9,197.37,197.51,55466.0,195.0626,195.0626,194.5402,194.6781,55466.0
2024-04-12 15:00:00,197.53,197.61,197.28,197.47,68432.0,194.6979,194.7767,194.4514,194.6387,68432.0
2024-04-12 15:30:00,197.44,198.26,197.31,198.07,231027.0,194.6091,195.4174,194.481,195.2301,231027.0
2024-04-15 09:30:00,200.18,200.18,199.32,200.0,49633.0,197.3099,197.3099,196.4622,197.1324,49633.0
2024-04-15 10:00:00,199.95,199.97,198.65,199.02,42477.0,197.0832,197.1029,195.8018,196.1665,42477.0
2024-04-15 10:30:00,198.97,199.0,198.29,198.35,42908.0,196.1172,196.1468,195.447,195.5061,42908.0
2024-04-15 11:00:00,198.39,199.27,198.37,199.23,31220.0,195.5455,196.4129,195.5258,196.3735,31220.0
2024-04-15 11:30:00,199.2,199.62,199.08,199.59,46816.0,196.3439,196.7579,196.2256,196.7283,46816.0
2024-04-15 12:00:00,199.59,199.66,199.09,199.25,51667.0,196.7283,196.7973,196.2355,196.3932,51667.0
2024-04-15 12:30:00,199.21,199.21,198.49,198.7,44175.0,196.3538,196.3538,195.6441,195.8511,44175.0
2024-04-15 13:00:00,198.68,198.68,197.89,197.9,21457.0,195.8314,195.8314,195.0527,195.0626,21457.0
2024-04-15 13:30:00,197.87,198.03,197.66,198.02,32765.0,195.033,195.1907,194.826,195.1808,32765.0
2024-04-15 14:00:00,197.97,198.05,197.63,197.83,30613.0,195.1315,195.2104,194.7964,194.9936,30613.0
2024-04-15 14:30:00,197.81,198.15,197.35,197.67,36609.0,194.9738,195.309,194.5204,194.8358,36609.0
2024-04-15 15:00:00,197.69,197.74,196.97,197.3,45956.0,194.8556,194.9048,194.1459,194.4712,45956.0
2024-04-15 15:30:00,197.35,197.72,197.07,197.31,169626.0,194.5204,194.8851,194.2445,194.481,169626.0
2024-04-16 09:30:00,197.79,198.06,197.33,197.66,45730.0,194.9541,195.2203,194.5007,194.826,45730.0
2024-04-16 10:00:00,197.76,198.0,197.0,197.3,62177.0,194.9246,195.1611,194.1755,194.4712,62177.0
2024-04-16 10:30:00,197.34,197.61,197.0,197.2,48360.0,194.5106,194.7767,194.1755,194.3726,48360.0
2024-04-16 11:00:00,197.23,197.63,197.08,197.51,41632.0,194.4022,194.7964,194.2543,194.6781,41632.0
2024-04-16 11:30:00,197.51,198.11,197.44,197.7,28019.0,194.6781,195.2695,194.6091,194.8654,28019.0
2024-04-16 12:00:00,197.71,197.83,197.46,197.7,22704.0,194.8753,194.9936,194.6289,194.8654,22704.0
2024-04-16 12:30:00,197.72,197.9,197.59,197.64,24802.0,194.8851,195.0626,194.757,194.8063,24802.0
2024-04-16 13:00:00,197.65,197.65,197.24,197.42,21909.0,194.8161,194.8161,194.412,194.5894,21909.0
2024-04-16 13:30:00,197.42,197.6,196.86,197.43,26670.0,194.5894,194.7669,194.0375,194.5993,26670.0
2024-04-16 14:00:00,197.43,198.04,196.91,196.98,44516.0,194.5993,195.2005,194.0867,194.1557,44516.0
2024-04-16 14:30:00,197.03,197.72,196.86,197.7,30198.0,194.205,194.8851,194.0375,194.8654,30198.0
2024-04-16 15:00:00,197.73,197.74,197.27,197.53,38132.0,194.895,194.9048,194.4416,194.6979,38132.0
2024-04-16 15:30:00,197.53,197.53,196.17,196.25,209905.0,194.6979,194.6979,193.3574,193.4362,209905.0
2024-04-17 09:30:00,196.76,197.49,196.23,197.42,76583.0,193.9389,194.6584,193.4165,194.5894,76583.0
2024-04-17 10:00:00,197.44,198.05,197.27,197.93,62156.0,194.6091,195.2104,194.4416,195.0921,62156.0
2024-04-17 10:30:00,197.94,197.98,197.28,197.61,48864.0,195.102,195.1414,194.4514,194.7767,48864.0
2024-04-17 11:00:00,197.61,197.83,197.49,197.66,53001.0,194.7767,194.9936,194.6584,194.826,53001.0
2024-04-17 11:30:00,197.67,197.72,197.3,197.66,78018.0,194.8358,194.8851,194.4712,194.826,78018.0
2024-04-17 12:00:00,197.64,197.7,197.02,197.6,39944.0,194.8063,194.8654,194.1952,194.7669,39944.0
2024-04-17 12:30:00,197.59,197.64,197.18,197.21,42363.0,194.757,194.8063,194.3529,194.3824,42363.0
2024-04-17 13:00:00,197.2,197.76,196.94,197.66,46704.0,194.3726,194.9246,194.1163,194.826,46704.0
2024-04-17 13:30:00,197.63,197.69,197.15,197.69,30064.0,194.7964,194.8556,194.3233,194.8556,30064.0
2024-04-17 14:00:00,197.66,197.66,196.96,196.99,42244.0,194.826,194.826,194.136,194.1656,42244.0
2024-04-17 14:30:00,196.97,197.82,196.97,197.2,37777.0,194.1459,194.9837,194.1459,194.3726,37777.0
2024-04-17 15:00:00,197.17,197.33,196.71,197.21,68929.0,194.343,194.5007,193.8896,194.3824,68929.0
2024-04-17 15:30:00,197.24,197.74,197.01,197.61,324499.0,194.412,194.9048,194.1853,194.7767,324499.0
2024-04-18 09:30:00,205.98,206.5,202.78,204.6,227138.0,203.0267,203.5392,199.8726,201.6665,227138.0
2024-04-18 10:00:00,204.66,205.49,203.9,205.25,121980.0,201.7256,202.5437,200.9765,202.3072,121980.0
2024-04-18 10:30:00,205.27,206.04,204.62,204.79,152551.0,202.3269,203.0858,201.6862,201.8538,152551.0
2024-04-18 11:00:00,204.84,205.17,203.66,203.67,67567.0,201.903,202.2283,200.74,200.7498,67567.0
2024-04-18 11:30:00,203.69,204.0,203.22,203.78,117267.0,200.7695,201.0751,200.3063,200.8582,117267.0
2024-04-18 12:00:00,203.74,203.97,203.27,203.54,44123.0,200.8188,201.0455,200.3556,200.6217,44123.0
2024-04-18 12:30:00,203.52,204.14,203.21,204.04,95615.0,200.602,201.2131,200.2964,201.1145,95615.0
2024-04-18 13:00:00,204.03,204.16,203.23,203.58,105746.0,201.1047,201.2328,200.3161,200.6611,105746.0
2024-04-18 13:30:00,203.52,203.72,202.71,202.74,121964.0,200.602,200.7991,199.8036,199.8332,121964.0
2024-04-18 14:00:00,202.75,203.54,202.6,203.3,78432.0,199.843,200.6217,199.6952,200.3851,78432.0
2024-04-18 14:30:00,203.31,203.32,202.34,202.34,63323.0,200.395,200.4048,199.4389,199.4389,63323.0
2024-04-18 15:00:00,202.38,203.12,202.24,202.68,72748.0,199.4783,200.2077,199.3403,199.774,72748.0
2024-04-18 15:30:00,202.7,202.73,201.53,201.65,338667.0,199.7937,199.8233,198.6405,198.7588,338667.0
2024-04-19 09:30:00,202.51,203.13,200.03,200.3,145220.0,199.6065,200.2176,197.162,197.4281,145220.0
2024-04-19 10:00:00,200.34,200.42,198.89,199.92,58058.0,197.4676,197.5464,196.0384,197.0536,58058.0
2024-04-19 10:30:00,199.87,200.79,199.75,200.67,79380.0,197.0043,197.9111,196.886,197.7928,79380.0
2024-04-19 11:00:00,200.68,201.15,200.58,201.15,76337.0,197.8027,198.266,197.7041,198.266,76337.0
2024-04-19 11:30:00,201.12,201.23,200.66,200.92,41299.0,198.2364,198.3448,197.783,198.0393,41299.0
2024-04-19 12:00:00,200.89,201.24,200.88,201.0,23335.0,198.0097,198.3547,197.9998,198.1181,23335.0
2024-04-19 12:30:00,201.0,201.49,200.89,201.38,33727.0,198.1181,198.6011,198.0097,198.4927,33727.0
2024-04-19 13:00:00,201.37,201.43,201.06,201.27,36500.0,198.4828,198.5419,198.1772,198.3842,36500.0
2024-04-19 13:30:00,201.3,202.08,201.3,201.87,22521.0,198.4138,199.1826,198.4138,198.9756,22521.0
2024-04-19 14:00:00,201.73,201.78,201.35,201.37,31275.0,198.8376,198.8869,198.4631,198.4828,31275.0
2024-04-19 14:30:00,201.37,201.77,201.24,201.7,35003.0,198.4828,198.8771,198.3547,198.8081,35003.0
2024-04-19 15:00:00,201.71,202.07,201.66,201.98,48775.0,198.8179,199.1728,198.7686,199.0841,48775.0
2024-04-19 15:30:00,201.87,202.46,201.8,202.42,225913.0,198.9756,199.5572,198.9066,199.5177,225913.0
2024-04-22 09:30:00,203.93,203.93,202.24,203.0,57437.0,201.0061,201.0061,199.3403,200.0894,57437.0
2024-04-22 10:00:00,203.07,203.34,202.53,203.09,39190.0,200.1584,200.4246,199.6262,200.1781,39190.0
2024-04-22 10:30:00,202.95,203.35,202.79,202.84,35269.0,200.0401,200.4344,199.8824,199.9317,35269.0
2024-04-22 11:00:00,202.85,203.17,202.8,202.87,41771.0,199.9416,200.257,199.8923,199.9613,41771.0
2024-04-22 11:30:00,202.9,203.2,202.83,203.13,39341.0,199.9909,200.2866,199.9219,200.2176,39341.0
2024-04-22 12:00:00,203.17,203.21,202.44,202.66,45348.0,200.257,200.2964,199.5375,199.7543,45348.0
2024-04-22 12:30:00,202.7,202.7,202.23,202.43,30006.0,199.7937,199.7937,199.3305,199.5276,30006.0
2024-04-22 13:00:00,202.48,202.52,201.99,202.46,42221.0,199.5769,199.6163,199.0939,199.5572,42221.0
2024-04-22 13:30:00,202.48,202.69,202.25,202.62,52484.0,199.5769,199.7839,199.3502,199.7149,52484.0
2024-04-22 14:00:00,202.62,202.77,202.4,202.52,30735.0,199.7149,199.8627,199.498,199.6163,30735.0
2024-04-22 14:30:00,202.51,202.62,202.06,202.17,29099.0,199.6065,199.7149,199.1629,199.2713,29099.0
2024-04-22 15:00:00,202.14,202.28,201.95,202.05,48941.0,199.2418,199.3798,199.0545,199.1531,48941.0
2024-04-22 15:30:00,202.05,202.05,201.25,201.52,148950.0,199.1531,199.1531,198.3645,198.6306,148950.0
2024-04-23 09:30:00,202.51,203.01,200.91,201.17,65667.0,199.6065,200.0993,198.0294,198.2857,65667.0
2024-04-23 10:00:00,201.08,201.59,200.72,201.48,51872.0,198.197,198.6996,197.8421,198.5912,51872.0
2024-04-23 10:30:00,201.48,201.67,201.0,201.51,69413.0,198.5912,198.7785,198.1181,198.6208,69413.0
2024-04-23 11:00:00,201.53,201.53,201.04,201.21,34656.0,198.6405,198.6405,198.1575,198.3251,34656.0
2024-04-23 11:30:00,201.15,201.29,200.77,200.98,27406.0,198.266,198.4039,197.8914,198.0984,27406.0
2024-04-23 12:00:00,200.94,201.28,200.84,201.18,27700.0,198.059,198.3941,197.9604,198.2955,27700.0
2024-04-23 12:30:00,201.16,201.19,200.99,201.0,23893.0,198.2758,198.3054,198.1082,198.1181,23893.0
2024-04-23 13:00:00,201.03,201.25,200.9,201.03,18707.0,198.1477,198.3645,198.0195,198.1477,18707.0
2024-04-23 13:30:00,201.06,201.68,201.02,201.6,32316.0,198.1772,198.7884,198.1378,198.7095,32316.0
2024-04-23 14:00:00,201.57,201.59,201.26,201.48,45870.0,198.6799,198.6996,198.3744,198.5912,45870.0
2024-04-23 14:30:00,201.51,201.69,201.21,201.4,42603.0,198.6208,198.7982,198.3251,198.5124,42603.0
2024-04-23 15:00:00,201.37,201.55,201.14,201.29,26096.0,198.4828,198.6602,198.2561,198.4039,26096.0
2024-04-23 15:30:00,201.27,201.89,201.24,201.78,137746.0,198.3842,198.9953,198.3547,198.8869,137746.0
2024-04-24 09:30:00,201.2,201.51,199.93,200.61,57742.0,198.3152,198.6208,197.0634,197.7337,57742.0
2024-04-24 10:00:00,200.53,200.62,199.36,199.59,67380.0,197.6548,197.7436,196.5016,196.7283,67380.0
2024-04-24 10:30:00,199.62,200.05,199.56,199.82,32481.0,196.7579,197.1817,196.6988,196.955,32481.0
2024-04-24 11:00:00,199.78,199.87,199.58,199.7,35578.0,196.9156,197.0043,196.7185,196.8367,35578.0
2024-04-24 11:30:00,199.73,200.25,199.71,199.97,32233.0,196.8663,197.3789,196.8466,197.1029,32233.0
2024-04-24 12:00:00,200.01,200.21,199.86,199.97,25387.0,197.1423,197.3394,196.9945,197.1029,25387.0
2024-04-24 12:30:00,199.87,200.08,199.63,200.0,19615.0,197.0043,197.2113,196.7677,197.1324,19615.0
2024-04-24 13:00:00,199.97,200.06,199.83,200.03,14707.0,197.1029,197.1916,196.9649,197.162,14707.0
2024-04-24 13:30:00,200.07,200.75,199.96,200.74,15646.0,197.2014,197.8717,197.093,197.8618,15646.0
2024-04-24 14:00:00,200.7,200.77,200.12,200.24,28837.0,197.8224,197.8914,197.2507,197.369,28837.0
2024-04-24 14:30:00,200.25,200.46,200.17,200.35,23223.0,197.3789,197.5858,197.3,197.4774,23223.0
2024-04-24 15:00:00,200.26,200.59,200.19,200.45,24408.0,197.3887,197.714,197.3197,197.576,24408.0
2024-04-24 15:30:00,200.47,201.12,200.24,200.85,110628.0,197.5957,198.2364,197.369,197.9703,110628.0
2024-04-25 09:30:00,200.64,201.32,199.76,200.05,65776.0,197.7633,198.4335,196.8959,197.1817,65776.0
2024-04-25 10:00:00,199.89,200.04,199.45,199.71,52051.0,197.024,197.1719,196.5903,196.8466,52051.0
2024-04-25 10:30:00,199.77,199.91,199.25,199.52,29821.0,196.9057,197.0437,196.3932,196.6593,29821.0
2024-04-25 11:00:00,199.53,200.47,199.45,200.37,26308.0,196.6692,197.5957,196.5903,197.4971,26308.0
2024-04-25 11:30:00,200.39,200.72,200.27,200.72,22533.0,197.5169,197.8421,197.3986,197.8421,22533.0
2024-04-25 12:00:00,200.69,201.19,200.61,201.19,23974.0,197.8125,198.3054,197.7337,198.3054,23974.0
2024-04-25 12:30:00,201.2,201.29,200.93,201.25,16105.0,198.3152,198.4039,198.0491,198.3645,16105.0
2024-04-25 13:00:00,201.25,201.3,200.74,200.95,17511.0,198.3645,198.4138,197.8618,198.0688,17511.0
2024-04-25 13:30:00,200.91,201.53,200.91,201.46,23741.0,198.0294,198.6405,198.0294,198.5715,23741.0
2024-04-25 14:00:00,201.43,201.51,201.1,201.1,15282.0,198.5419,198.6208,198.2167,198.2167,15282.0
2024-04-25 14:30:00,201.08,201.29,201.02,201.26,17424.0,198.197,198.4039,198.1378,198.3744,17424.0
2024-04-25 15:00:00,201.34,201.68,201.29,201.54,26849.0,198.4532,198.7884,198.4039,198.6504,26849.0
2024-04-25 15:30:00,201.5,201.62,201.22,201.43,150533.0,198.6109,198.7292,198.335,198.5419,150533.0
2024-04-26 09:30:00,200.58,200.9,198.53,199.85,82969.0,197.7041,198.0195,195.6835,196.9846,82969.0
2024-04-26 10:00:00,199.85,200.8,198.86,198.98,64671.0,196.9846,197.921,196.0088,196.1271,64671.0
2024-04-26 10:30:00,198.99,199.72,198.79,199.64,30379.0,196.1369,196.8565,195.9398,196.7776,30379.0
2024-04-26 11:00:00,199.68,199.9,198.49,198.8,50181.0,196.817,197.0339,195.6441,195.9496,50181.0
2024-04-26 11:30:00,198.83,199.24,198.62,198.62,75559.0,195.9792,196.3833,195.7722,195.7722,75559.0
2024-04-26 12:00:00,198.64,198.75,198.04,198.59,39299.0,195.7919,195.9004,195.2005,195.7427,39299.0
2024-04-26 12:30:00,198.66,198.82,198.42,198.74,30999.0,195.8117,195.9694,195.5751,195.8905,30999.0
2024-04-26 13:00:00,198.74,199.0,198.52,198.74,90863.0,195.8905,196.1468,195.6737,195.8905,90863.0
2024-04-26 13:30:00,198.74,199.09,198.58,198.82,26170.0,195.8905,196.2355,195.7328,195.9694,26170.0
2024-04-26 14:00:00,198.83,199.08,198.63,198.75,38455.0,195.9792,196.2256,195.7821,195.9004,38455.0
2024-04-26 14:30:00,198.75,199.1,198.51,198.58,56759.0,195.9004,196.2453,195.6638,195.7328,56759.0
2024-04-26 15:00:00,198.53,198.76,198.38,198.7,56880.0,195.6835,195.9102,195.5357,195.8511,56880.0
2024-04-26 15:30:00,198.75,198.75,197.77,197.91,197060.0,195.9004,195.9004,194.9344,195.0724,197060.0
2024-04-29 09:30:00,198.02,198.94,197.71,198.37,47682.0,195.1808,196.0876,194.8753,195.5258,47682.0
2024-04-29 10:00:00,198.42,198.86,198.22,198.61,38394.0,195.5751,196.0088,195.378,195.7624,38394.0
2024-04-29 10:30:00,198.61,198.85,198.2,198.42,16266.0,195.7624,195.9989,195.3583,195.5751,16266.0
2024-04-29 11:00:00,198.45,198.69,198.28,198.34,18362.0,195.6047,195.8412,195.4371,195.4962,18362.0
2024-04-29 11:30:00,198.31,198.46,197.95,198.38,25492.0,195.4667,195.6145,195.1118,195.5357,25492.0
2024-04-29 12:00:00,198.41,198.65,198.34,198.48,24526.0,195.5652,195.8018,195.4962,195.6342,24526.0
2024-04-29 12:30:00,198.48,198.73,198.2,198.24,17900.0,195.6342,195.8807,195.3583,195.3977,17900.0
2024-04-29 13:00:00,198.28,198.36,198.06,198.16,13213.0,195.4371,195.516,195.2203,195.3188,13213.0
2024-04-29 13:30:00,198.14,198.35,197.94,197.94,17664.0,195.2991,195.5061,195.102,195.102,17664.0
2024-04-29 14:00:00,197.89,198.08,197.82,198.02,33542.0,195.0527,195.24,194.9837,195.1808,33542.0
2024-04-29 14:30:00,197.97,198.03,197.63,197.75,22908.0,195.1315,195.1907,194.7964,194.9147,22908.0
2024-04-29 15:00:00,197.73,197.76,197.14,197.75,29509.0,194.895,194.9246,194.3134,194.9147,29509.0
2024-04-29 15:30:00,197.75,198.5,197.53,198.48,115092.0,194.9147,195.6539,194.6979,195.6342,115092.0
2024-04-30 09:30:00,198.57,199.82,198.09,199.27,98327.0,195.7229,196.955,195.2498,196.4129,98327.0
2024-04-30 10:00:00,199.27,199.41,198.56,198.74,72495.0,196.4129,196.5509,195.7131,195.8905,72495.0
2024-04-30 10:30:00,198.7,199.09,198.48,198.85,43129.0,195.8511,196.2355,195.6342,195.9989,43129.0
2024-04-30 11:00:00,198.9,198.9,197.94,198.32,41505.0,196.0482,196.0482,195.102,195.4765,41505.0
2024-04-30 11:30:00,198.35,198.74,198.26,198.53,46930.0,195.5061,195.8905,195.4174,195.6835,46930.0
2024-04-30 12:00:00,198.57,199.31,198.39,199.06,40088.0,195.7229,196.4523,195.5455,196.2059,40088.0
2024-04-30 12:30:00,199.05,199.24,198.77,199.14,32925.0,196.1961,196.3833,195.9201,196.2848,32925.0
2024-04-30 13:00:00,199.06,199.47,198.99,199.38,27029.0,196.2059,196.61,196.1369,196.5213,27029.0
2024-04-30 13:30:00,199.42,199.72,199.29,199.63,28561.0,196.5608,196.8565,196.4326,196.7677,28561.0
2024-04-30 14:00:00,199.64,199.99,199.52,199.81,56854.0,196.7776,197.1226,196.6593,196.9452,56854.0
2024-04-30 14:30:00,199.83,199.96,199.57,199.73,54086.0,196.9649,197.093,196.7086,196.8663,54086.0
2024-04-30 15:00:00,199.75,199.83,199.41,199.58,34621.0,196.886,196.9649,196.5509,196.7185,34621.0
2024-04-30 15:30:00,199.6,199.93,199.37,199.43,203215.0,196.7382,197.0634,196.5115,196.5706,203215.0
2024-05-01 09:30:00,199.33,200.53,198.94,199.78,75619.0,196.472,197.6548,196.0876,196.9156,75619.0
2024-05-01 10:00:00,199.95,200.14,199.46,199.57,24667.0,197.0832,197.2704,196.6002,196.7086,24667.0
2024-05-01 10:30:00,199.52,200.12,199.51,200.0,21628.0,196.6593,197.2507,196.6495,197.1324,21628.0
2024-05-01 11:00:00,200.04,200.57,199.99,200.53,28038.0,197.1719,197.6943,197.1226,197.6548,28038.0
2024-05-01 11:30:00,200.69,200.71,200.35,200.46,18738.0,197.8125,197.8323,197.4774,197.5858,18738.0
2024-05-01 12:00:00,200.5,200.84,200.44,200.69,12518.0,197.6253,197.9604,197.5661,197.8125,12518.0
2024-05-01 12:30:00,200.74,200.8,200.25,200.29,14353.0,197.8618,197.921,197.3789,197.4183,14353.0
2024-05-01 13:00:00,200.28,200.84,200.19,200.83,12215.0,197.4084,197.9604,197.3197,197.9505,12215.0
2024-05-01 13:30:00,200.84,200.97,200.38,200.42,20672.0,197.9604,198.0885,197.507,197.5464,20672.0
2024-05-01 14:00:00,200.49,200.84,200.29,200.7,21410.0,197.6154,197.9604,197.4183,197.8224,21410.0
2024-05-01 14:30:00,200.65,201.17,200.17,200.81,27404.0,197.7731,198.2857,197.3,197.9308,27404.0
2024-05-01 15:00:00,200.94,201.26,200.66,200.89,75940.0,198.059,198.3744,197.783,198.0097,75940.0
2024-05-01 15:30:00,200.93,200.97,199.59,199.75,199563.0,198.0491,198.0885,196.7283,196.886,199563.0
2024-05-02 09:30:00,199.9,200.06,198.99,199.43,36962.0,197.0339,197.1916,196.1369,196.5706,36962.0
2024-05-02 10:00:00,199.59,199.9,199.23,199.31,25968.0,196.7283,197.0339,196.3735,196.4523,25968.0
2024-05-02 10:30:00,199.3,199.5,198.3,199.08,25632.0,196.4425,196.6396,195.4568,196.2256,25632.0
2024-05-02 11:00:00,199.07,199.59,198.96,199.13,13998.0,196.2158,196.7283,196.1074,196.2749,13998.0
2024-05-02 11:30:00,199.13,199.37,198.82,199.2,13970.0,196.2749,196.5115,195.9694,196.3439,13970.0
2024-05-02 12:00:00,199.21,199.33,198.94,199.15,16343.0,196.3538,196.472,196.0876,196.2946,16343.0
2024-05-02 12:30:00,199.17,199.23,198.74,198.86,35533.0,196.3143,196.3735,195.8905,196.0088,35533.0
2024-05-02 13:00:00,198.87,199.74,198.82,199.66,20021.0,196.0186,196.8762,195.9694,196.7973,20021.0
2024-05-02 13:30:00,199.72,199.8,199.48,199.72,15238.0,196.8565,196.9353,196.6199,196.8565,15238.0
2024-05-02 14:00:00,199.75,199.89,199.63,199.74,26313.0,196.886,197.024,196.7677,196.8762,26313.0
2024-05-02 14:30:00,199.75,199.84,199.56,199.7,21741.0,196.886,196.9747,196.6988,196.8367,21741.0
2024-05-02 15:00:00,199.71,199.75,199.28,199.36,28353.0,196.8466,196.886,196.4228,196.5016,28353.0
2024-05-02 15:30:00,199.34,199.41,198.89,199.39,172775.0,196.4819,196.5509,196.0384,196.5312,172775.0
2024-05-03 09:30:00,198.79,199.39,197.25,197.94,64947.0,195.9398,196.5312,194.4219,195.102,64947.0
2024-05-03 10:00:00,198.02,198.02,196.72,197.02,28906.0,195.1808,195.1808,193.8995,194.1952,28906.0
2024-05-03 10:30:00,197.12,197.61,196.86,197.04,19607.0,194.2937,194.7767,194.0375,194.2149,19607.0
2024-05-03 11:00:00,197.06,197.69,197.03,197.35,18415.0,194.2346,194.8556,194.205,194.5204,18415.0
2024-05-03 11:30:00,197.42,198.39,197.42,198.27,24064.0,194.5894,195.5455,194.5894,195.4272,24064.0
2024-05-03 12:00:00,198.24,198.89,198.24,198.75,15652.0,195.3977,196.0384,195.3977,195.9004,15652.0
2024-05-03 12:30:00,198.78,198.82,198.36,198.44,18737.0,195.9299,195.9694,195.516,195.5948,18737.0
2024-05-03 13:00:00,198.47,198.63,198.23,198.58,25072.0,195.6244,195.7821,195.3878,195.7328,25072.0
2024-05-03 13:30:00,198.62,199.39,198.62,199.32,14554.0,195.7722,196.5312,195.7722,196.4622,14554.0
2024-05-03 14:00:00,199.39,199.45,199.11,199.3,19159.0,196.5312,196.5903,196.2552,196.4425,19159.0
2024-05-03 14:30:00,199.32,199.52,199.2,199.49,25655.0,196.4622,196.6593,196.3439,196.6298,25655.0
2024-05-03 15:00:00,199.47,199.66,199.41,199.61,25344.0,196.61,196.7973,196.5509,196.748,25344.0
2024-05-03 15:30:00,199.59,199.84,199.13,199.28,81647.0,196.7283,196.9747,196.2749,196.4228,81647.0
2024-05-06 09:30:00,200.05,200.65,199.69,199.81,24867.0,197.1817,197.7731,196.8269,196.9452,24867.0
2024-05-06 10:00:00,199.87,200.72,199.76,200.63,25692.0,197.0043,197.8421,196.8959,197.7534,25692.0
2024-05-06 10:30:00,200.63,201.0,200.42,200.88,14444.0,197.7534,198.1181,197.5464,197.9998,14444.0
2024-05-06 11:00:00,200.86,200.94,200.64,200.66,17675.0,197.9801,198.059,197.7633,197.783,17675.0
2024-05-06 11:30:00,200.64,200.77,200.46,200.65,16519.0,197.7633,197.8914,197.5858,197.7731,16519.0
2024-05-06 12:00:00,200.62,200.62,200.35,200.48,24947.0,197.7436,197.7436,197.4774,197.6056,24947.0
2024-05-06 12:30:00,200.55,200.91,200.51,200.9,32335.0,197.6746,198.0294,197.6351,198.0195,32335.0
2024-05-06 13:00:00,200.92,201.13,200.83,201.05,19275.0,198.0393,198.2462,197.9505,198.1674,19275.0
2024-05-06 13:30:00,201.11,201.2,200.92,200.98,15410.0,198.2265,198.3152,198.0393,198.0984,15410.0
2024-05-06 14:00:00,200.95,201.27,200.91,201.13,19348.0,198.0688,198.3842,198.0294,198.2462,19348.0
2024-05-06 14:30:00,201.13,201.17,200.86,200.86,12116.0,198.2462,198.2857,197.9801,197.9801,12116.0
2024-05-06 15:00:00,200.9,201.04,200.69,200.89,22600.0,198.0195,198.1575,197.8125,198.0097,22600.0
2024-05-06 15:30:00,200.85,201.53,200.84,201.52,102617.0,197.9703,198.6405,197.9604,198.6306,102617.0
2024-05-07 09:30:00,202.21,202.6,201.56,201.65,48661.0,199.3108,199.6952,198.6701,198.7588,48661.0
2024-05-07 10:00:00,201.82,202.09,201.34,201.75,14773.0,198.9263,199.1925,198.4532,198.8574,14773.0
2024-05-07 10:30:00,201.73,202.0,201.57,201.97,22701.0,198.8376,199.1038,198.6799,199.0742,22701.0
2024-05-07 11:00:00,201.96,202.24,201.96,202.17,11675.0,199.0643,199.3403,199.0643,199.2713,11675.0
2024-05-07 11:30:00,202.19,202.32,202.08,202.29,6617.0,199.291,199.4192,199.1826,199.3896,6617.0
2024-05-07 12:00:00,202.21,202.41,202.05,202.41,15450.0,199.3108,199.5079,199.1531,199.5079,15450.0
2024-05-07 12:30:00,202.39,202.64,202.33,202.6,18976.0,199.4882,199.7346,199.429,199.6952,18976.0
2024-05-07 13:00:00,202.69,202.76,202.55,202.76,8814.0,199.7839,199.8529,199.6459,199.8529,8814.0
2024-05-07 13:30:00,202.8,202.82,202.36,202.51,17641.0,199.8923,199.912,199.4586,199.6065,17641.0
2024-05-07 14:00:00,202.49,202.77,202.49,202.63,11920.0,199.5867,199.8627,199.5867,199.7247,11920.0
2024-05-07 14:30:00,202.63,202.98,202.6,202.89,22618.0,199.7247,200.0697,199.6952,199.981,22618.0
2024-05-07 15:00:00,202.89,203.34,202.82,203.21,78959.0,199.981,200.4246,199.912,200.2964,78959.0
2024-05-07 15:30:00,203.23,203.82,203.14,203.65,85855.0,200.3161,200.8977,200.2274,200.7301,85855.0
2024-05-08 09:30:00,204.44,205.0,203.24,203.89,47584.0,201.5088,202.0608,200.326,200.9667,47584.0
2024-05-08 10:00:00,203.85,204.04,203.32,203.77,28705.0,200.9272,201.1145,200.4048,200.8484,28705.0
2024-05-08 10:30:00,203.69,204.18,203.63,204.09,14865.0,200.7695,201.2525,200.7104,201.1638,14865.0
2024-05-08 11:00:00,204.13,204.54,204.04,204.24,16411.0,201.2032,201.6073,201.1145,201.3117,16411.0
2024-05-08 11:30:00,204.35,204.35,204.08,204.23,10791.0,201.4201,201.4201,201.1539,201.3018,10791.0
2024-05-08 12:00:00,204.23,204.44,204.03,204.14,16625.0,201.3018,201.5088,201.1047,201.2131,16625.0
2024-05-08 12:30:00,204.17,204.17,203.76,203.94,11732.0,201.2427,201.2427,200.8385,201.016,11732.0
2024-05-08 13:00:00,203.94,204.02,203.77,203.81,9275.0,201.016,201.0948,200.8484,200.8878,9275.0
2024-05-08 13:30:00,203.84,203.88,203.72,203.81,7699.0,200.9174,200.9568,200.7991,200.8878,7699.0
2024-05-08 14:00:00,203.83,203.92,203.64,203.72,9792.0,200.9075,200.9962,200.7203,200.7991,9792.0
2024-05-08 14:30:00,203.76,203.76,203.42,203.49,6401.0,200.8385,200.8385,200.5034,200.5724,6401.0
2024-05-08 15:00:00,203.48,203.7,203.39,203.58,17847.0,200.5625,200.7794,200.4738,200.6611,17847.0
2024-05-08 15:30:00,203.58,203.8,203.44,203.58,95351.0,200.6611,200.878,200.5231,200.6611,95351.0
2024-05-09 09:30:00,203.27,204.41,202.34,203.48,23958.0,200.3556,201.4792,199.4389,200.5625,23958.0
2024-05-09 10:00:00,203.48,203.96,203.22,203.96,19348.0,200.5625,201.0357,200.3063,201.0357,19348.0
2024-05-09 10:30:00,203.91,203.95,203.7,203.86,10167.0,200.9864,201.0258,200.7794,200.9371,10167.0
2024-05-09 11:00:00,203.88,203.98,203.75,203.91,18451.0,200.9568,201.0554,200.8287,200.9864,18451.0
2024-05-09 11:30:00,203.86,204.27,203.75,204.17,12604.0,200.9371,201.3412,200.8287,201.2427,12604.0
2024-05-09 12:00:00,204.17,204.21,204.05,204.08,10537.0,201.2427,201.2821,201.1244,201.1539,10537.0
2024-05-09 12:30:00,204.09,204.31,204.06,204.28,12015.0,201.1638,201.3806,201.1342,201.3511,12015.0
2024-05-09 13:00:00,204.33,204.41,204.17,204.37,8643.0,201.4004,201.4792,201.2427,201.4398,8643.0
2024-05-09 13:30:00,204.36,204.39,203.93,204.1,18905.0,201.4299,201.4595,201.0061,201.1737,18905.0
2024-05-09 14:00:00,204.09,204.19,203.95,204.05,7237.0,201.1638,201.2624,201.0258,201.1244,7237.0
2024-05-09 14:30:00,204.1,204.51,204.09,204.45,8719.0,201.1737,201.5778,201.1638,201.5186,8719.0
2024-05-09 15:00:00,204.46,204.59,204.34,204.56,15802.0,201.5285,201.6566,201.4102,201.6271,15802.0
2024-05-09 15:30:00,204.51,204.97,204.4,204.88,64046.0,201.5778,202.0312,201.4694,201.9425,64046.0
2024-05-10 09:30:00,205.0,205.97,204.59,205.67,49165.0,202.0608,203.0168,201.6566,202.7211,49165.0
2024-05-10 10:00:00,205.77,206.34,205.65,206.25,71999.0,202.8197,203.3815,202.7014,203.2928,71999.0
2024-05-10 10:30:00,206.23,206.38,206.03,206.15,14439.0,203.2731,203.421,203.076,203.1943,14439.0
2024-05-10 11:00:00,206.17,206.29,205.78,206.03,26016.0,203.214,203.3323,202.8296,203.076,26016.0
2024-05-10 11:30:00,206.03,206.36,205.91,206.33,23084.0,203.076,203.4013,202.9577,203.3717,23084.0
2024-05-10 12:00:00,206.31,206.44,206.22,206.26,14118.0,203.352,203.4801,203.2633,203.3027,14118.0
2024-05-10 12:30:00,206.26,206.44,206.1,206.11,11722.0,203.3027,203.4801,203.145,203.1548,11722.0
2024-05-10 13:00:00,206.08,206.12,205.78,205.83,10687.0,203.1253,203.1647,202.8296,202.8789,10687.0
2024-05-10 13:30:00,205.87,205.9,205.66,205.88,7636.0,202.9183,202.9478,202.7113,202.9281,7636.0
2024-05-10 14:00:00,205.84,205.88,205.58,205.59,11453.0,202.8887,202.9281,202.6324,202.6423,11453.0
2024-05-10 14:30:00,205.56,205.84,205.49,205.79,18373.0,202.6127,202.8887,202.5437,202.8394,18373.0
2024-05-10 15:00:00,205.78,205.84,205.57,205.62,23312.0,202.8296,202.8887,202.6226,202.6719,23312.0
2024-05-10 15:30:00,205.64,205.82,205.44,205.55,89365.0,202.6916,202.869,202.4944,202.6029,89365.0
2024-05-13 09:30:00,205.23,206.42,205.23,205.67,29356.0,202.2875,203.4604,202.2875,202.7211,29356.0
2024-05-13 10:00:00,205.66,205.77,205.25,205.69,14524.0,202.7113,202.8197,202.3072,202.7409,14524.0
2024-05-13 10:30:00,205.67,205.69,205.03,205.14,12723.0,202.7211,202.7409,202.0903,202.1987,12723.0
2024-05-13 11:00:00,205.1,205.43,205.02,205.29,13413.0,202.1593,202.4846,202.0805,202.3466,13413.0
2024-05-13 11:30:00,205.25,205.27,204.86,204.89,12125.0,202.3072,202.3269,201.9228,201.9523,12125.0
2024-05-13 12:00:00,204.88,204.98,204.71,204.96,15543.0,201.9425,202.041,201.7749,202.0213,15543.0
2024-05-13 12:30:00,204.97,205.23,204.97,205.17,14164.0,202.0312,202.2875,202.0312,202.2283,14164.0
2024-05-13 13:00:00,205.17,205.48,205.08,205.25,15130.0,202.2283,202.5339,202.1396,202.3072,15130.0
2024-05-13 13:30:00,205.27,205.55,205.21,205.4,15470.0,202.3269,202.6029,202.2677,202.455,15470.0
2024-05-13 14:00:00,205.38,205.55,205.28,205.52,18873.0,202.4353,202.6029,202.3367,202.5733,18873.0
2024-05-13 14:30:00,205.56,205.76,205.47,205.53,22626.0,202.6127,202.8099,202.524,202.5832,22626.0
2024-05-13 15:00:00,205.53,205.65,205.24,205.36,61311.0,202.5832,202.7014,202.2973,202.4156,61311.0
2024-05-13 15:30:00,205.37,205.65,205.17,205.58,97367.0,202.4254,202.7014,202.2283,202.6324,97367.0
2024-05-14 09:30:00,205.83,205.96,204.58,205.06,39857.0,202.8789,203.007,201.6468,202.1199,39857.0
2024-05-14 10:00:00,205.18,205.98,205.1,205.47,46513.0,202.2382,203.0267,202.1593,202.524,46513.0
2024-05-14 10:30:00,205.49,205.83,205.28,205.52,35772.0,202.5437,202.8789,202.3367,202.5733,35772.0
2024-05-14 11:00:00,205.68,205.7,205.17,205.25,22479.0,202.731,202.7507,202.2283,202.3072,22479.0
2024-05-14 11:30:00,205.21,205.24,204.78,204.78,25726.0,202.2677,202.2973,201.8439,201.8439,25726.0
2024-05-14 12:00:00,204.83,204.92,204.68,204.9,11760.0,201.8932,201.9819,201.7453,201.9622,11760.0
2024-05-14 12:30:00,204.91,204.97,204.62,204.81,35333.0,201.972,202.0312,201.6862,201.8735,35333.0
2024-05-14 13:00:00,204.78,204.79,204.25,204.27,33482.0,201.8439,201.8538,201.3215,201.3412,33482.0
2024-05-14 13:30:00,204.33,204.42,203.94,204.06,22707.0,201.4004,201.4891,201.016,201.1342,22707.0
2024-05-14 14:00:00,204.05,204.21,203.92,204.08,21149.0,201.1244,201.2821,200.9962,201.1539,21149.0
2024-05-14 14:30:00,204.09,204.61,203.99,204.51,51540.0,201.1638,201.6763,201.0652,201.5778,51540.0
2024-05-14 15:00:00,204.52,204.94,204.23,204.9,48743.0,201.5876,202.0016,201.3018,201.9622,48743.0
2024-05-14 15:30:00,204.9,205.15,204.71,204.97,181527.0,201.9622,202.2086,201.7749,202.0312,181527.0
2024-05-15 09:30:00,204.53,206.12,204.5,205.79,30397.0,201.5975,203.1647,201.5679,202.8394,30397.0
2024-05-15 10:00:00,205.66,206.29,205.66,205.98,25928.0,202.7113,203.3323,202.7113,203.0267,25928.0
2024-05-15 10:30:00,206.04,206.4,205.87,205.96,18680.0,203.0858,203.4407,202.9183,203.007,18680.0
2024-05-15 11:00:00,205.99,206.14,205.8,206.07,12067.0,203.0366,203.1844,202.8493,203.1154,12067.0
2024-05-15 11:30:00,206.11,206.39,206.11,206.38,9498.0,203.1548,203.4308,203.1548,203.421,9498.0
2024-05-15 12:00:00,206.37,206.37,206.02,206.11,12716.0,203.4111,203.4111,203.0661,203.1548,12716.0
2024-05-15 12:30:00,206.1,206.38,206.1,206.35,8959.0,203.145,203.421,203.145,203.3914,8959.0
2024-05-15 13:00:00,206.41,206.52,206.26,206.26,17351.0,203.4505,203.559,203.3027,203.3027,17351.0
2024-05-15 13:30:00,206.28,206.51,206.12,206.45,31330.0,203.3224,203.5491,203.1647,203.49,31330.0
2024-05-15 14:00:00,206.45,206.81,206.06,206.3,60638.0,203.49,203.8448,203.1056,203.3421,60638.0
2024-05-15 14:30:00,206.34,206.34,205.9,206.09,34384.0,203.3815,203.3815,202.9478,203.1351,34384.0
2024-05-15 15:00:00,206.08,206.09,205.79,206.03,25247.0,203.1253,203.1351,202.8394,203.076,25247.0
2024-05-15 15:30:00,205.96,206.5,205.88,206.36,123782.0,203.007,203.5392,202.9281,203.4013,123782.0
2024-05-16 09:30:00,207.86,208.8,207.75,208.36,203760.0,204.8797,205.8063,204.7713,205.3726,203760.0
2024-05-16 10:00:00,208.45,208.9,208.15,208.88,54097.0,205.4613,205.9048,205.1656,205.8851,54097.0
2024-05-16 10:30:00,208.82,208.96,208.55,208.76,40867.0,205.826,205.964,205.5599,205.7668,40867.0
2024-05-16 11:00:00,208.8,209.01,208.46,209.01,25822.0,205.8063,206.0133,205.4711,206.0133,25822.0
2024-05-16 11:30:00,209.01,209.01,208.3,208.3,15110.0,206.0133,206.0133,205.3134,205.3134,15110.0
2024-05-16 12:00:00,208.28,208.57,208.25,208.39,18258.0,205.2937,205.5796,205.2642,205.4021,18258.0
2024-05-16 12:30:00,208.44,208.57,208.28,208.46,14437.0,205.4514,205.5796,205.2937,205.4711,14437.0
2024-05-16 13:00:00,208.5,208.78,208.42,208.62,18343.0,205.5106,205.7866,205.4317,205.6289,18343.0
2024-05-16 13:30:00,208.66,208.74,208.52,208.72,10437.0,205.6683,205.7471,205.5303,205.7274,10437.0
2024-05-16 14:00:00,208.71,208.72,208.35,208.57,12949.0,205.7176,205.7274,205.3627,205.5796,12949.0
2024-05-16 14:30:00,208.56,209.38,208.56,209.31,42566.0,205.5697,206.378,205.5697,206.309,42566.0
2024-05-16 15:00:00,209.31,209.42,209.06,209.2,45017.0,206.309,206.4174,206.0625,206.2005,45017.0
2024-05-16 15:30:00,209.22,209.83,209.05,209.14,141310.0,206.2202,206.8215,206.0527,206.1414,141310.0
2024-05-17 09:30:00,210.13,210.13,208.68,209.29,122252.0,207.1172,207.1172,205.688,206.2892,122252.0
2024-05-17 10:00:00,209.29,209.4,208.77,208.81,56953.0,206.2892,206.3977,205.7767,205.8161,56953.0
2024-05-17 10:30:00,208.83,208.88,208.4,208.61,39114.0,205.8358,205.8851,205.412,205.619,39114.0
2024-05-17 11:00:00,208.59,208.77,208.48,208.55,18664.0,205.5993,205.7767,205.4909,205.5599,18664.0
2024-05-17 11:30:00,208.54,208.8,208.51,208.75,21565.0,205.55,205.8063,205.5204,205.757,21565.0
2024-05-17 12:00:00,208.71,209.16,208.71,208.81,18202.0,205.7176,206.1611,205.7176,205.8161,18202.0
2024-05-17 12:30:00,208.86,209.35,208.86,209.28,9470.0,205.8654,206.3484,205.8654,206.2794,9470.0
2024-05-17 13:00:00,209.26,209.42,209.17,209.42,11194.0,206.2597,206.4174,206.171,206.4174,11194.0
2024-05-17 13:30:00,209.4,209.59,209.39,209.54,22367.0,206.3977,206.5849,206.3878,206.5357,22367.0
2024-05-17 14:00:00,209.55,209.57,209.18,209.43,25148.0,206.5455,206.5652,206.1808,206.4272,25148.0
2024-05-17 14:30:00,209.43,209.8,209.42,209.71,7581.0,206.4272,206.7919,206.4174,206.7032,7581.0
2024-05-17 15:00:00,209.71,209.92,209.69,209.89,12924.0,206.7032,206.9102,206.6835,206.8806,12924.0
2024-05-17 15:30:00,209.93,210.04,209.69,209.99,94944.0,206.9201,207.0285,206.6835,206.9792,94944.0
2024-05-20 09:30:00,209.31,210.1,209.31,209.81,47919.0,206.309,207.0876,206.309,206.8018,47919.0
2024-05-20 10:00:00,209.84,210.43,209.7,210.22,13137.0,206.8314,207.4129,206.6934,207.2059,13137.0
2024-05-20 10:30:00,210.19,210.44,209.97,210.43,11708.0,207.1763,207.4228,206.9595,207.4129,11708.0
2024-05-20 11:00:00,210.38,210.45,210.11,210.17,14113.0,207.3636,207.4326,207.0975,207.1566,14113.0
2024-05-20 11:30:00,210.16,210.32,210.14,210.19,12983.0,207.1468,207.3045,207.1271,207.1763,12983.0
2024-05-20 12:00:00,210.17,210.2,209.88,209.94,17768.0,207.1566,207.1862,206.8708,206.9299,17768.0
2024-05-20 12:30:00,209.99,210.19,209.97,210.08,13505.0,206.9792,207.1763,206.9595,207.0679,13505.0
2024-05-20 13:00:00,210.07,210.13,209.66,209.88,9986.0,207.0581,207.1172,206.6539,206.8708,9986.0
2024-05-20 13:30:00,209.87,209.94,209.74,209.78,15620.0,206.8609,206.9299,206.7328,206.7722,15620.0
2024-05-20 14:00:00,209.76,209.76,209.31,209.44,15071.0,206.7525,206.7525,206.309,206.4371,15071.0
2024-05-20 14:30:00,209.47,209.63,209.34,209.34,14117.0,206.4667,206.6244,206.3385,206.3385,14117.0
2024-05-20 15:00:00,209.32,209.41,209.16,209.34,16191.0,206.3188,206.4075,206.1611,206.3385,16191.0
2024-05-20 15:30:00,209.35,209.52,208.85,209.25,148117.0,206.3484,206.5159,205.8556,206.2498,148117.0
2024-05-21 09:30:00,209.96,210.31,209.57,209.9,38315.0,206.9496,207.2946,206.5652,206.8905,38315.0
2024-05-21 10:00:00,210.3,210.3,209.43,209.46,15208.0,207.2848,207.2848,206.4272,206.4568,15208.0
2024-05-21 10:30:00,209.43,209.77,209.16,209.47,21500.0,206.4272,206.7624,206.1611,206.4667,21500.0
2024-05-21 11:00:00,209.46,209.72,209.31,209.71,9624.0,206.4568,206.7131,206.309,206.7032,9624.0
2024-05-21 11:30:00,209.68,209.71,209.32,209.39,14641.0,206.6737,206.7032,206.3188,206.3878,14641.0
2024-05-21 12:00:00,209.36,209.44,209.2,209.34,7870.0,206.3582,206.4371,206.2005,206.3385,7870.0
2024-05-21 12:30:00,209.38,209.53,209.24,209.3,10595.0,206.378,206.5258,206.24,206.2991,10595.0
2024-05-21 13:00:00,209.39,209.39,208.82,209.07,18964.0,206.3878,206.3878,205.826,206.0724,18964.0
2024-05-21 13:30:00,209.13,209.51,209.13,209.45,9260.0,206.1315,206.5061,206.1315,206.447,9260.0
2024-05-21 14:00:00,209.4,209.45,209.18,209.28,10206.0,206.3977,206.447,206.1808,206.2794,10206.0
2024-05-21 14:30:00,209.33,209.4,209.09,209.36,11313.0,206.3287,206.3977,206.0921,206.3582,11313.0
2024-05-21 15:00:00,209.37,209.63,209.3,209.63,15663.0,206.3681,206.6244,206.2991,206.6244,15663.0
2024-05-21 15:30:00,209.61,210.06,209.59,209.94,91830.0,206.6047,207.0482,206.5849,206.9299,91830.0
2024-05-22 09:30:00,210.33,211.41,209.68,211.36,62017.0,207.3143,208.3788,206.6737,208.3296,62017.0
2024-05-22 10:00:00,211.37,211.53,211.11,211.49,43342.0,208.3394,208.4971,208.0832,208.4577,43342.0
2024-05-22 10:30:00,211.49,211.49,210.91,211.06,16856.0,208.4577,208.4577,207.886,208.0339,16856.0
2024-05-22 11:00:00,211.03,211.07,210.33,210.49,15920.0,208.0043,208.0437,207.3143,207.472,15920.0
2024-05-22 11:30:00,210.42,210.55,210.31,210.42,13680.0,207.403,207.5312,207.2946,207.403,13680.0
2024-05-22 12:00:00,210.43,210.57,210.35,210.46,11835.0,207.4129,207.5509,207.334,207.4425,11835.0
2024-05-22 12:30:00,210.41,210.62,210.33,210.55,11854.0,207.3932,207.6002,207.3143,207.5312,11854.0
2024-05-22 13:00:00,210.59,210.72,210.42,210.49,16585.0,207.5706,207.6987,207.403,207.472,16585.0
2024-05-22 13:30:00,210.47,210.51,210.11,210.33,18094.0,207.4523,207.4918,207.0975,207.3143,18094.0
2024-05-22 14:00:00,210.3,210.33,209.92,209.93,18563.0,207.2848,207.3143,206.9102,206.9201,18563.0
2024-05-22 14:30:00,209.92,210.19,209.91,210.17,15018.0,206.9102,207.1763,206.9004,207.1566,15018.0
2024-05-22 15:00:00,210.14,210.27,209.91,210.08,21713.0,207.1271,207.2552,206.9004,207.0679,21713.0
2024-05-22 15:30:00,210.09,210.85,210.0,210.83,134865.0,207.0778,207.8269,206.9891,207.8072,134865.0
2024-05-23 09:30:00,210.4,210.4,209.17,209.7,62325.0,207.3833,207.3833,206.171,206.6934,62325.0
2024-05-23 10:00:00,209.71,210.16,209.4,209.62,49874.0,206.7032,207.1468,206.3977,206.6145,49874.0
2024-05-23 10:30:00,209.59,209.59,209.18,209.2,21857.0,206.5849,206.5849,206.1808,206.2005,21857.0
2024-05-23 11:00:00,209.25,209.5,209.05,209.13,20044.0,206.2498,206.4962,206.0527,206.1315,20044.0
2024-05-23 11:30:00,209.17,209.66,209.17,209.43,22146.0,206.171,206.6539,206.171,206.4272,22146.0
2024-05-23 12:00:00,209.42,209.49,209.12,209.15,21136.0,206.4174,206.4864,206.1217,206.1513,21136.0
2024-05-23 12:30:00,209.15,209.27,208.82,208.96,23739.0,206.1513,206.2695,205.826,205.964,23739.0
2024-05-23 13:00:00,208.93,209.0,208.5,208.58,11343.0,205.9344,206.0034,205.5106,205.5894,11343.0
2024-05-23 13:30:00,208.55,208.55,207.92,208.04,19780.0,205.5599,205.5599,204.9389,205.0572,19780.0
2024-05-23 14:00:00,207.98,208.33,207.92,208.19,38875.0,204.998,205.343,204.9389,205.205,38875.0
2024-05-23 14:30:00,208.18,208.47,208.17,208.21,27593.0,205.1952,205.481,205.1853,205.2247,27593.0
2024-05-23 15:00:00,208.21,208.65,208.17,208.41,36787.0,205.2247,205.6584,205.1853,205.4219,36787.0
2024-05-23 15:30:00,208.47,208.5,207.78,208.02,76206.0,205.481,205.5106,204.8009,205.0375,76206.0
2024-05-24 09:30:00,208.14,208.55,207.63,207.72,34442.0,205.1557,205.5599,204.653,204.7418,34442.0
2024-05-24 10:00:00,207.78,208.01,207.51,207.57,25879.0,204.8009,205.0276,204.5348,204.5939,25879.0
2024-05-24 10:30:00,207.53,207.85,207.46,207.76,17783.0,204.5545,204.8699,204.4855,204.7812,17783.0
2024-05-24 11:00:00,207.74,208.14,207.71,207.84,16586.0,204.7615,205.1557,204.7319,204.86,16586.0
2024-05-24 11:30:00,207.9,208.11,207.44,207.54,21416.0,204.9192,205.1262,204.4658,204.5643,21416.0
2024-05-24 12:00:00,207.59,207.88,207.58,207.77,13222.0,204.6136,204.8995,204.6038,204.791,13222.0
2024-05-24 12:30:00,207.8,207.83,207.52,207.59,12586.0,204.8206,204.8502,204.5446,204.6136,12586.0
2024-05-24 13:00:00,207.61,207.75,207.42,207.7,32701.0,204.6333,204.7713,204.4461,204.722,32701.0
2024-05-24 13:30:00,207.69,207.86,207.54,207.72,18607.0,204.7122,204.8797,204.5643,204.7418,18607.0
2024-05-24 14:00:00,207.73,207.91,207.55,207.79,16470.0,204.7516,204.929,204.5742,204.8108,16470.0
2024-05-24 14:30:00,207.83,207.89,207.66,207.68,16209.0,204.8502,204.9093,204.6826,204.7023,16209.0
2024-05-24 15:00:00,207.68,207.69,207.47,207.61,22896.0,204.7023,204.7122,204.4953,204.6333,22896.0
2024-05-24 15:30:00,207.58,207.93,207.43,207.89,59249.0,204.6038,204.9487,204.4559,204.9093,59249.0
2024-05-28 09:30:00,206.82,207.36,205.88,205.92,49104.0,203.8547,204.3869,202.9281,202.9676,49104.0
2024-05-28 10:00:00,205.96,206.18,205.31,205.31,27680.0,203.007,203.2238,202.3663,202.3663,27680.0
2024-05-28 10:30:00,205.4,205.6,205.11,205.11,30549.0,202.455,202.6522,202.1692,202.1692,30549.0
2024-05-28 11:00:00,205.06,205.13,204.66,204.66,27014.0,202.1199,202.1889,201.7256,201.7256,27014.0
2024-05-28 11:30:00,204.63,205.11,204.6,204.77,14533.0,201.6961,202.1692,201.6665,201.8341,14533.0
2024-05-28 12:00:00,204.78,204.88,204.66,204.86,20042.0,201.8439,201.9425,201.7256,201.9228,20042.0
2024-05-28 12:30:00,204.87,205.01,204.64,204.68,14816.0,201.9326,202.0706,201.7059,201.7453,14816.0
2024-05-28 13:00:00,204.68,204.77,204.35,204.39,13803.0,201.7453,201.8341,201.4201,201.4595,13803.0
2024-05-28 13:30:00,204.38,204.52,204.18,204.33,19142.0,201.4496,201.5876,201.2525,201.4004,19142.0
2024-05-28 14:00:00,204.27,204.32,204.02,204.04,27646.0,201.3412,201.3905,201.0948,201.1145,27646.0
2024-05-28 14:30:00,204.05,204.05,203.75,203.9,45896.0,201.1244,201.1244,200.8287,200.9765,45896.0
2024-05-28 15:00:00,203.9,204.06,203.68,203.89,50401.0,200.9765,201.1342,200.7597,200.9667,50401.0
2024-05-28 15:30:00,203.9,204.11,203.78,204.01,170644.0,200.9765,201.1835,200.8582,201.0849,170644.0
2024-05-29 09:30:00,202.95,203.39,202.4,202.78,41939.0,200.0401,200.4738,199.498,199.8726,41939.0
2024-05-29 10:00:00,202.87,203.15,202.54,202.7,33277.0,199.9613,200.2373,199.636,199.7937,33277.0
2024-05-29 10:30:00,202.73,202.89,202.49,202.79,27524.0,199.8233,199.981,199.5867,199.8824,27524.0
2024-05-29 11:00:00,202.8,202.91,202.54,202.66,24971.0,199.8923,200.0007,199.636,199.7543,24971.0
2024-05-29 11:30:00,202.71,203.07,202.71,202.98,21841.0,199.8036,200.1584,199.8036,200.0697,21841.0
2024-05-29 12:00:00,202.93,203.09,202.76,203.02,19664.0,200.0204,200.1781,199.8529,200.1091,19664.0
2024-05-29 12:30:00,203.03,203.2,202.71,202.71,20538.0,200.119,200.2866,199.8036,199.8036,20538.0
2024-05-29 13:00:00,202.69,202.84,202.54,202.83,20406.0,199.7839,199.9317,199.636,199.9219,20406.0
2024-05-29 13:30:00,202.9,203.14,202.79,203.08,18479.0,199.9909,200.2274,199.8824,200.1683,18479.0
2024-05-29 14:00:00,203.08,203.12,202.81,203.04,24716.0,200.1683,200.2077,199.9022,200.1289,24716.0
2024-05-29 14:30:00,203.08,203.14,202.8,202.82,26651.0,200.1683,200.2274,199.8923,199.912,26651.0
2024-05-29 15:00:00,202.85,203.16,202.84,203.04,27943.0,199.9416,200.2471,199.9317,200.1289,27943.0
2024-05-29 15:30:00,203.03,203.12,201.77,201.98,167120.0,200.119,200.2077,198.8771,199.0841,167120.0
2024-05-30 09:30:00,201.98,202.88,201.84,202.72,61932.0,199.0841,199.9712,198.9461,199.8134,61932.0
2024-05-30 10:00:00,202.8,203.47,202.72,203.25,61771.0,199.8923,200.5527,199.8134,200.3358,61771.0
2024-05-30 10:30:00,203.31,203.75,203.26,203.33,25462.0,200.395,200.8287,200.3457,200.4147,25462.0
2024-05-30 11:00:00,203.38,203.94,203.36,203.74,17780.0,200.464,201.016,200.4443,200.8188,17780.0
2024-05-30 11:30:00,203.83,204.36,203.83,204.3,36725.0,200.9075,201.4299,200.9075,201.3708,36725.0
2024-05-30 12:00:00,204.31,204.84,204.31,204.81,26981.0,201.3806,201.903,201.3806,201.8735,26981.0
2024-05-30 12:30:00,204.76,205.4,204.76,205.31,37963.0,201.8242,202.455,201.8242,202.3663,37963.0
2024-05-30 13:00:00,205.31,205.45,205.13,205.4,44008.0,202.3663,202.5043,202.1889,202.455,44008.0
2024-05-30 13:30:00,205.44,205.44,205.12,205.35,38466.0,202.4944,202.4944,202.179,202.4057,38466.0
2024-05-30 14:00:00,205.38,205.43,205.1,205.25,102221.0,202.4353,202.4846,202.1593,202.3072,102221.0
2024-05-30 14:30:00,205.27,205.43,205.01,205.37,27932.0,202.3269,202.4846,202.0706,202.4254,27932.0
2024-05-30 15:00:00,205.37,205.43,205.09,205.37,72048.0,202.4254,202.4846,202.1495,202.4254,72048.0
2024-05-30 15:30:00,205.36,205.37,204.36,204.41,115594.0,202.4156,202.4254,201.4299,201.4792,115594.0
2024-05-31 09:30:00,205.11,206.06,204.35,205.88,67493.0,202.1692,203.1056,201.4201,202.9281,67493.0
2024-05-31 10:00:00,205.9,206.11,205.12,205.98,48348.0,202.9478,203.1548,202.179,203.0267,48348.0
2024-05-31 10:30:00,205.98,206.85,205.86,206.64,54900.0,203.0267,203.8842,202.9084,203.6772,54900.0
2024-05-31 11:00:00,206.62,206.93,206.37,206.89,56973.0,203.6575,203.9631,203.4111,203.9237,56973.0
2024-05-31 11:30:00,206.89,207.02,206.61,206.79,47798.0,203.9237,204.0518,203.6477,203.8251,47798.0
2024-05-31 12:00:00,206.82,206.87,206.59,206.79,48177.0,203.8547,203.9039,203.628,203.8251,48177.0
2024-05-31 12:30:00,206.77,206.94,206.61,206.94,33445.0,203.8054,203.9729,203.6477,203.9729,33445.0
2024-05-31 13:00:00,206.98,207.1,206.77,207.05,36581.0,204.0124,204.1306,203.8054,204.0814,36581.0
2024-05-31 13:30:00,207.03,207.03,206.56,206.84,23565.0,204.0616,204.0616,203.5984,203.8744,23565.0
2024-05-31 14:00:00,206.84,207.07,206.76,206.95,46014.0,203.8744,204.1011,203.7955,203.9828,46014.0
2024-05-31 14:30:00,206.98,207.24,206.83,206.87,43018.0,204.0124,204.2686,203.8645,203.9039,43018.0
2024-05-31 15:00:00,206.87,206.87,206.52,206.53,39873.0,203.9039,203.9039,203.559,203.5688,39873.0
2024-05-31 15:30:00,206.48,207.76,206.18,207.69,377496.0,203.5195,204.7812,203.2238,204.7122,377496.0
2024-06-03 09:30:00,207.13,208.07,206.96,207.56,55183.0,204.1602,205.0867,203.9927,204.584,55183.0
2024-06-03 10:00:00,207.68,207.96,206.56,206.64,35692.0,204.7023,204.9783,203.5984,203.6772,35692.0
2024-06-03 10:30:00,206.53,206.68,206.1,206.16,29708.0,203.5688,203.7167,203.145,203.2041,29708.0
2024-06-03 11:00:00,206.27,206.38,205.42,205.46,18286.0,203.3125,203.421,202.4747,202.5142,18286.0
2024-06-03 11:30:00,205.37,205.84,205.17,205.84,16689.0,202.4254,202.8887,202.2283,202.8887,16689.0
2024-06-03 12:00:00,205.84,206.35,205.65,205.68,38526.0,202.8887,203.3914,202.7014,202.731,38526.0
2024-06-03 12:30:00,205.69,205.76,205.28,205.68,17490.0,202.7409,202.8099,202.3367,202.731,17490.0
2024-06-03 13:00:00,205.59,205.95,205.54,205.69,21406.0,202.6423,202.9971,202.593,202.7409,21406.0
2024-06-03 13:30:00,205.73,205.91,205.62,205.62,23913.0,202.7803,202.9577,202.6719,202.6719,23913.0
2024-06-03 14:00:00,205.7,205.91,205.4,205.56,44849.0,202.7507,202.9577,202.455,202.6127,44849.0
2024-06-03 14:30:00,205.61,205.86,205.59,205.82,28825.0,202.662,202.9084,202.6423,202.869,28825.0
2024-06-03 15:00:00,205.8,206.14,205.73,206.14,28825.0,202.8493,203.1844,202.7803,203.1844,28825.0
2024-06-03 15:30:00,206.09,206.6,205.85,206.6,126473.0,203.1351,203.6378,202.8986,203.6378,126473.0
2024-06-04 09:30:00,205.9,208.13,205.9,208.05,45773.0,202.9478,205.1459,202.9478,205.067,45773.0
2024-06-04 10:00:00,208.12,208.31,207.65,207.87,23123.0,205.136,205.3233,204.6728,204.8896,23123.0
2024-06-04 10:30:00,207.87,207.92,207.13,207.13,14908.0,204.8896,204.9389,204.1602,204.1602,14908.0
2024-06-04 11:00:00,207.07,207.6,207.07,207.47,24149.0,204.1011,204.6235,204.1011,204.4953,24149.0
2024-06-04 11:30:00,207.43,207.66,207.2,207.2,19253.0,204.4559,204.6826,204.2292,204.2292,19253.0
2024-06-04 12:00:00,207.16,207.28,206.92,207.24,16410.0,204.1898,204.3081,203.9532,204.2686,16410.0
2024-06-04 12:30:00,207.36,207.93,207.34,207.87,9260.0,204.3869,204.9487,204.3672,204.8896,9260.0
2024-06-04 13:00:00,207.87,208.05,207.71,208.02,11214.0,204.8896,205.067,204.7319,205.0375,11214.0
2024-06-04 13:30:00,208.02,208.18,207.85,208.09,8892.0,205.0375,205.1952,204.8699,205.1065,8892.0
2024-06-04 14:00:00,208.1,208.48,207.96,208.28,13516.0,205.1163,205.4909,204.9783,205.2937,13516.0
2024-06-04 14:30:00,208.24,208.54,208.15,208.4,26280.0,205.2543,205.55,205.1656,205.412,26280.0
2024-06-04 15:00:00,208.39,208.41,207.9,208.22,27320.0,205.4021,205.4219,204.9192,205.2346,27320.0
2024-06-04 15:30:00,208.21,208.66,208.09,208.49,109735.0,205.2247,205.6683,205.1065,205.5007,109735.0
2024-06-05 09:30:00,208.68,209.0,207.7,207.79,50363.0,205.688,206.0034,204.722,204.8108,50363.0
2024-06-05 10:00:00,207.71,207.81,206.25,206.63,30704.0,204.7319,204.8305,203.2928,203.6674,30704.0
2024-06-05 10:30:00,206.69,207.65,206.69,207.54,32984.0,203.7265,204.6728,203.7265,204.5643,32984.0
2024-06-05 11:00:00,207.57,208.38,207.49,208.33,29184.0,204.5939,205.3923,204.5151,205.343,29184.0
2024-06-05 11:30:00,208.35,208.67,208.06,208.2,36581.0,205.3627,205.6781,205.0769,205.2149,36581.0
2024-06-05 12:00:00,208.18,208.36,208.0,208.35,10239.0,205.1952,205.3726,205.0177,205.3627,10239.0
2024-06-05 12:30:00,208.4,208.48,207.99,207.99,13975.0,205.412,205.4909,205.0079,205.0079,13975.0
2024-06-05 13:00:00,207.97,208.07,207.75,207.92,11842.0,204.9882,205.0867,204.7713,204.9389,11842.0
2024-06-05 13:30:00,207.96,208.21,207.94,208.18,19083.0,204.9783,205.2247,204.9586,205.1952,19083.0
2024-06-05 14:00:00,208.18,208.51,208.18,208.43,19670.0,205.1952,205.5204,205.1952,205.4416,19670.0
2024-06-05 14:30:00,208.45,208.64,208.32,208.39,39436.0,205.4613,205.6486,205.3332,205.4021,39436.0
2024-06-05 15:00:00,208.38,208.56,208.09,208.09,35372.0,205.3923,205.5697,205.1065,205.1065,35372.0
2024-06-05 15:30:00,208.07,208.23,207.77,208.12,113328.0,205.0867,205.2444,204.791,205.136,113328.0
2024-06-06 09:30:00,208.8,209.07,207.63,208.95,34936.0,205.8063,206.0724,204.653,205.9541,34936.0
2024-06-06 10:00:00,209.05,209.09,208.38,208.86,38158.0,206.0527,206.0921,205.3923,205.8654,38158.0
2024-06-06 10:30:00,208.88,208.88,208.24,208.4,24807.0,205.8851,205.8851,205.2543,205.412,24807.0
2024-06-06 11:00:00,208.38,208.82,208.21,208.25,14942.0,205.3923,205.826,205.2247,205.2642,14942.0
2024-06-06 11:30:00,208.29,208.39,208.05,208.25,11929.0,205.3036,205.4021,205.067,205.2642,11929.0
2024-06-06 12:00:00,208.2,208.25,207.8,207.81,14788.0,205.2149,205.2642,204.8206,204.8305,14788.0
2024-06-06 12:30:00,207.78,207.94,207.51,207.6,18246.0,204.8009,204.9586,204.5348,204.6235,18246.0
2024-06-06 13:00:00,207.59,207.6,207.29,207.38,11817.0,204.6136,204.6235,204.3179,204.4066,11817.0
2024-06-06 13:30:00,207.37,207.65,207.37,207.55,11105.0,204.3968,204.6728,204.3968,204.5742,11105.0
2024-06-06 14:00:00,207.51,207.59,207.15,207.44,17437.0,204.5348,204.6136,204.1799,204.4658,17437.0
2024-06-06 14:30:00,207.44,207.91,207.38,207.88,6906.0,204.4658,204.929,204.4066,204.8995,6906.0
2024-06-06 15:00:00,207.79,208.08,207.66,208.08,13931.0,204.8108,205.0966,204.6826,205.0966,13931.0
2024-06-06 15:30:00,208.03,208.37,208.01,208.26,52544.0,205.0473,205.3824,205.0276,205.274,52544.0
2024-06-07 09:30:00,211.0,211.0,209.43,210.44,62416.0,207.9747,207.9747,206.4272,207.4228,62416.0
2024-06-07 10:00:00,210.36,210.5,209.8,210.02,17792.0,207.3439,207.4819,206.7919,207.0088,17792.0
2024-06-07 10:30:00,210.0,210.71,209.76,210.43,40899.0,206.9891,207.6889,206.7525,207.4129,40899.0
2024-06-07 11:00:00,210.35,210.35,209.78,209.95,13411.0,207.334,207.334,206.7722,206.9398,13411.0
2024-06-07 11:30:00,210.0,210.37,210.0,210.29,31670.0,206.9891,207.3538,206.9891,207.2749,31670.0
2024-06-07 12:00:00,210.26,210.51,210.09,210.43,25467.0,207.2453,207.4918,207.0778,207.4129,25467.0
2024-06-07 12:30:00,210.48,210.61,210.13,210.31,20458.0,207.4622,207.5903,207.1172,207.2946,20458.0
2024-06-07 13:00:00,210.2,210.54,210.1,210.47,34140.0,207.1862,207.5213,207.0876,207.4523,34140.0
2024-06-07 13:30:00,210.49,210.77,210.33,210.5,88551.0,207.472,207.748,207.3143,207.4819,88551.0
2024-06-07 14:00:00,210.47,210.47,209.94,210.26,54670.0,207.4523,207.4523,206.9299,207.2453,54670.0
2024-06-07 14:30:00,210.27,210.31,210.04,210.11,51775.0,207.2552,207.2946,207.0285,207.0975,51775.0
2024-06-07 15:00:00,210.07,210.29,209.82,210.2,63540.0,207.0581,207.2749,206.8116,207.1862,63540.0
2024-06-07 15:30:00,210.17,210.2,209.82,209.97,219795.0,207.1566,207.1862,206.8116,206.9595,219795.0
2024-06-10 09:30:00,210.0,210.47,209.25,209.66,45474.0,206.9891,207.4523,206.2498,206.6539,45474.0
2024-06-10 10:00:00,209.46,209.54,208.63,208.63,39409.0,206.4568,206.5357,205.6387,205.6387,39409.0
2024-06-10 10:30:00,208.77,208.91,207.37,207.37,25605.0,205.7767,205.9147,204.3968,204.3968,25605.0
2024-06-10 11:00:00,207.38,207.59,207.06,207.59,31282.0,204.4066,204.6136,204.0912,204.6136,31282.0
2024-06-10 11:30:00,207.66,207.99,207.6,207.94,24358.0,204.6826,205.0079,204.6235,204.9586,24358.0
2024-06-10 12:00:00,207.97,208.16,207.86,208.0,14273.0,204.9882,205.1754,204.8797,205.0177,14273.0
2024-06-10 12:30:00,207.9,208.26,207.87,208.01,7846.0,204.9192,205.274,204.8896,205.0276,7846.0
2024-06-10 13:00:00,207.97,208.44,207.82,208.42,16154.0,204.9882,205.4514,204.8403,205.4317,16154.0
2024-06-10 13:30:00,208.44,209.04,208.41,209.0,13543.0,205.4514,206.0428,205.4219,206.0034,13543.0
2024-06-10 14:00:00,208.99,209.6,208.92,209.37,22950.0,205.9935,206.5948,205.9245,206.3681,22950.0
2024-06-10 14:30:00,209.37,209.75,209.36,209.54,19104.0,206.3681,206.7426,206.3582,206.5357,19104.0
2024-06-10 15:00:00,209.54,209.58,209.11,209.15,23506.0,206.5357,206.5751,206.1118,206.1513,23506.0
2024-06-10 15:30:00,209.18,209.74,208.92,209.66,129362.0,206.1808,206.7328,205.9245,206.6539,129362.0
2024-06-11 09:30:00,209.37,209.37,208.26,208.58,34233.0,206.3681,206.3681,205.274,205.5894,34233.0
2024-06-11 10:00:00,208.51,209.21,208.49,208.86,72179.0,205.5204,206.2104,205.5007,205.8654,72179.0
2024-06-11 10:30:00,208.88,209.49,208.76,209.49,63242.0,205.8851,206.4864,205.7668,206.4864,63242.0
2024-06-11 11:00:00,209.58,209.75,208.91,209.02,50669.0,206.5751,206.7426,205.9147,206.0231,50669.0
2024-06-11 11:30:00,209.08,209.26,208.93,209.01,68241.0,206.0823,206.2597,205.9344,206.0133,68241.0
2024-06-11 12:00:00,209.03,209.2,208.89,208.96,44053.0,206.033,206.2005,205.895,205.964,44053.0
2024-06-11 12:30:00,209.01,209.17,208.85,209.07,20670.0,206.0133,206.171,205.8556,206.0724,20670.0
2024-06-11 13:00:00,209.07,209.31,208.95,209.02,16906.0,206.0724,206.309,205.9541,206.0231,16906.0
2024-06-11 13:30:00,209.03,209.28,208.97,209.15,68553.0,206.033,206.2794,205.9738,206.1513,68553.0
2024-06-11 14:00:00,209.14,209.89,209.1,209.78,24685.0,206.1414,206.8806,206.102,206.7722,24685.0
2024-06-11 14:30:00,209.77,209.77,209.37,209.48,59910.0,206.7624,206.7624,206.3681,206.4765,59910.0
2024-06-11 15:00:00,209.5,209.94,209.46,209.61,111619.0,206.4962,206.9299,206.4568,206.6047,111619.0
2024-06-11 15:30:00,209.58,210.12,209.55,209.79,299222.0,206.5751,207.1073,206.5455,206.7821,299222.0
2024-06-12 09:30:00,210.19,210.38,208.8,210.02,180819.0,207.1763,207.3636,205.8063,207.0088,180819.0
2024-06-12 10:00:00,210.12,210.4,209.78,210.36,106111.0,207.1073,207.3833,206.7722,207.3439,106111.0
2024-06-12 10:30:00,210.36,210.65,210.22,210.28,60604.0,207.3439,207.6297,207.2059,207.2651,60604.0
2024-06-12 11:00:00,210.26,210.32,209.85,210.24,55125.0,207.2453,207.3045,206.8412,207.2256,55125.0
2024-06-12 11:30:00,210.24,210.28,209.81,209.92,35991.0,207.2256,207.2651,206.8018,206.9102,35991.0
2024-06-12 12:00:00,209.93,210.57,209.91,210.54,92985.0,206.9201,207.5509,206.9004,207.5213,92985.0
2024-06-12 12:30:00,210.53,210.58,210.26,210.43,46207.0,207.5115,207.5607,207.2453,207.4129,46207.0
2024-06-12 13:00:00,210.41,210.81,210.39,210.5,29625.0,207.3932,207.7875,207.3735,207.4819,29625.0
2024-06-12 13:30:00,210.53,210.78,210.37,210.55,45938.0,207.5115,207.7579,207.3538,207.5312,45938.0
2024-06-12 14:00:00,210.45,210.54,209.96,210.42,38834.0,207.4326,207.5213,206.9496,207.403,38834.0
2024-06-12 14:30:00,210.42,210.66,210.31,210.52,68247.0,207.403,207.6396,207.2946,207.5016,68247.0
2024-06-12 15:00:00,210.52,210.95,210.46,210.53,141815.0,207.5016,207.9254,207.4425,207.5115,141815.0
2024-06-12 15:30:00,210.5,210.92,210.37,210.46,218975.0,207.4819,207.8959,207.3538,207.4425,218975.0
2024-06-13 09:30:00,210.16,210.46,208.92,209.0,43973.0,207.1468,207.4425,205.9245,206.0034,43973.0
2024-06-13 10:00:00,209.11,209.67,208.94,209.16,21775.0,206.1118,206.6638,205.9443,206.1611,21775.0
2024-06-13 10:30:00,209.26,209.28,208.78,208.93,26883.0,206.2597,206.2794,205.7866,205.9344,26883.0
2024-06-13 11:00:00,208.87,209.14,208.57,209.14,31667.0,205.8753,206.1414,205.5796,206.1414,31667.0
2024-06-13 11:30:00,209.13,209.18,208.9,208.9,37566.0,206.1315,206.1808,205.9048,205.9048,37566.0
2024-06-13 12:00:00,208.88,208.9,208.56,208.71,18692.0,205.8851,205.9048,205.5697,205.7176,18692.0
2024-06-13 12:30:00,208.69,209.07,208.59,209.04,21103.0,205.6978,206.0724,205.5993,206.0428,21103.0
2024-06-13 13:00:00,209.02,209.16,208.81,208.94,31573.0,206.0231,206.1611,205.8161,205.9443,31573.0
2024-06-13 13:30:00,208.94,209.13,208.82,209.01,22929.0,205.9443,206.1315,205.826,206.0133,22929.0
2024-06-13 14:00:00,209.03,209.5,208.97,209.24,31350.0,206.033,206.4962,205.9738,206.24,31350.0
2024-06-13 14:30:00,209.23,209.45,209.23,209.33,42382.0,206.2301,206.447,206.2301,206.3287,42382.0
2024-06-13 15:00:00,209.33,209.56,209.25,209.27,54861.0,206.3287,206.5554,206.2498,206.2695,54861.0
2024-06-13 15:30:00,209.24,209.75,209.23,209.43,146223.0,206.24,206.7426,206.2301,206.4272,146223.0
2024-06-14 09:30:00,208.73,209.62,208.73,208.86,34081.0,205.7373,206.6145,205.7373,205.8654,34081.0
2024-06-14 10:00:00,208.79,208.89,208.4,208.61,36986.0,205.7964,205.895,205.412,205.619,36986.0
2024-06-14 10:30:00,208.57,208.82,208.37,208.57,14329.0,205.5796,205.826,205.3824,205.5796,14329.0
2024-06-14 11:00:00,208.57,208.76,208.26,208.76,8372.0,205.5796,205.7668,205.274,205.7668,8372.0
2024-06-14 11:30:00,208.76,208.84,208.28,208.38,13502.0,205.7668,205.8457,205.2937,205.3923,13502.0
2024-06-14 12:00:00,208.38,208.44,208.11,208.21,18847.0,205.3923,205.4514,205.1262,205.2247,18847.0
2024-06-14 12:30:00,208.18,208.87,208.15,208.83,26678.0,205.1952,205.8753,205.1656,205.8358,26678.0
2024-06-14 13:00:00,208.84,208.99,208.73,208.8,5922.0,205.8457,205.9935,205.7373,205.8063,5922.0
2024-06-14 13:30:00,208.78,208.81,208.36,208.39,10867.0,205.7866,205.8161,205.3726,205.4021,10867.0
2024-06-14 14:00:00,208.34,208.7,208.25,208.58,15643.0,205.3529,205.7077,205.2642,205.5894,15643.0
2024-06-14 14:30:00,208.54,208.62,208.28,208.37,13104.0,205.55,205.6289,205.2937,205.3824,13104.0
2024-06-14 15:00:00,208.34,208.71,208.34,208.63,25735.0,205.3529,205.7176,205.3529,205.6387,25735.0
2024-06-14 15:30:00,208.63,208.93,208.51,208.92,56150.0,205.6387,205.9344,205.5204,205.9245,56150.0
2024-06-17 09:30:00,208.49,209.58,208.05,208.82,59111.0,205.5007,206.5751,205.067,205.826,59111.0
2024-06-17 10:00:00,208.95,209.78,208.73,209.72,53604.0,205.9541,206.7722,205.7373,206.7131,53604.0
2024-06-17 10:30:00,209.8,209.8,209.1,209.59,22460.0,206.7919,206.7919,206.102,206.5849,22460.0
2024-06-17 11:00:00,209.65,210.22,209.55,210.19,34913.0,206.6441,207.2059,206.5455,207.1763,34913.0
2024-06-17 11:30:00,210.16,210.16,209.77,210.06,17321.0,207.1468,207.1468,206.7624,207.0482,17321.0
2024-06-17 12:00:00,210.12,210.43,210.0,210.42,43681.0,207.1073,207.4129,206.9891,207.403,43681.0
2024-06-17 12:30:00,210.48,210.97,210.35,210.81,36037.0,207.4622,207.9452,207.334,207.7875,36037.0
2024-06-17 13:00:00,210.86,211.15,210.71,210.97,18601.0,207.8367,208.1226,207.6889,207.9452,18601.0
2024-06-17 13:30:00,211.04,211.33,210.98,211.19,33095.0,208.0142,208.3,207.955,208.162,33095.0
2024-06-17 14:00:00,211.19,211.94,211.17,211.94,40403.0,208.162,208.9012,208.1423,208.9012,40403.0
2024-06-17 14:30:00,211.87,212.0,211.32,211.52,78562.0,208.8323,208.9604,208.2901,208.4873,78562.0
2024-06-17 15:00:00,211.56,211.78,211.48,211.74,54001.0,208.5267,208.7435,208.4478,208.7041,54001.0
2024-06-17 15:30:00,211.71,211.93,211.2,211.61,163310.0,208.6745,208.8914,208.1719,208.576,163310.0
2024-06-18 09:30:00,211.22,212.65,209.97,211.33,79384.0,208.1916,209.6011,206.9595,208.3,79384.0
2024-06-18 10:00:00,211.45,211.86,211.13,211.33,34382.0,208.4183,208.8224,208.1029,208.3,34382.0
2024-06-18 10:30:00,211.25,211.8,211.09,211.7,25977.0,208.2211,208.7633,208.0634,208.6647,25977.0
2024-06-18 11:00:00,211.62,212.2,211.56,212.2,31916.0,208.5858,209.1575,208.5267,209.1575,31916.0
2024-06-18 11:30:00,212.2,212.46,211.97,212.45,29720.0,209.1575,209.4138,208.9308,209.4039,29720.0
2024-06-18 12:00:00,212.45,212.75,212.34,212.62,32079.0,209.4039,209.6996,209.2955,209.5715,32079.0
2024-06-18 12:30:00,212.6,212.99,212.55,212.87,21986.0,209.5518,209.9362,209.5025,209.8179,21986.0
2024-06-18 13:00:00,212.87,213.06,212.79,212.88,35529.0,209.8179,210.0052,209.7391,209.8278,35529.0
2024-06-18 13:30:00,212.88,213.22,212.84,213.03,24765.0,209.8278,210.1629,209.7883,209.9756,24765.0
2024-06-18 14:00:00,213.05,213.05,212.42,212.45,31557.0,209.9953,209.9953,209.3744,209.4039,31557.0
2024-06-18 14:30:00,212.44,212.47,212.07,212.18,29255.0,209.3941,209.4237,209.0294,209.1378,29255.0
2024-06-18 15:00:00,212.18,212.35,212.03,212.18,30170.0,209.1378,209.3054,208.99,209.1378,30170.0
2024-06-18 15:30:00,212.18,212.72,212.03,212.72,128232.0,209.1378,209.6701,208.99,209.6701,128232.0
2024-06-20 09:30:00,212.36,213.0,211.23,212.61,46153.0,209.3152,209.9461,208.2014,209.5616,46153.0
2024-06-20 10:00:00,212.61,213.24,212.6,212.86,42973.0,209.5616,210.1826,209.5518,209.8081,42973.0
2024-06-20 10:30:00,212.85,213.16,212.51,212.55,64165.0,209.7982,210.1038,209.4631,209.5025,64165.0
2024-06-20 11:00:00,212.55,212.98,212.55,212.84,32893.0,209.5025,209.9263,209.5025,209.7883,32893.0
2024-06-20 11:30:00,212.86,212.96,212.67,212.91,24902.0,209.8081,209.9066,209.6208,209.8573,24902.0
2024-06-20 12:00:00,212.87,213.37,212.87,213.31,24312.0,209.8179,210.3107,209.8179,210.2516,24312.0
2024-06-20 12:30:00,213.34,213.77,213.25,213.72,25321.0,210.2812,210.705,210.1925,210.6557,25321.0
2024-06-20 13:00:00,213.77,214.0,213.61,213.87,36509.0,210.705,210.9317,210.5473,210.8036,36509.0
2024-06-20 13:30:00,213.87,214.5,213.73,214.38,68123.0,210.8036,211.4245,210.6656,211.3063,68123.0
2024-06-20 14:00:00,214.42,214.64,214.41,214.53,68614.0,211.3457,211.5625,211.3358,211.4541,68614.0
2024-06-20 14:30:00,214.52,214.9,214.46,214.84,64808.0,211.4443,211.8188,211.3851,211.7597,64808.0
2024-06-20 15:00:00,214.8,214.93,214.49,214.9,89187.0,211.7202,211.8484,211.4147,211.8188,89187.0
2024-06-20 15:30:00,214.88,215.26,214.44,215.0,213616.0,211.7991,212.1736,211.3654,211.9174,213616.0
2024-06-21 09:30:00,214.95,215.06,214.17,214.54,459748.0,211.8681,211.9765,211.0993,211.464,459748.0
2024-06-21 10:00:00,214.51,214.71,214.19,214.64,35423.0,211.4344,211.6315,211.119,211.5625,35423.0
2024-06-21 10:30:00,214.71,214.9,214.36,214.46,55503.0,211.6315,211.8188,211.2866,211.3851,55503.0
2024-06-21 11:00:00,214.5,214.79,214.37,214.37,45620.0,211.4245,211.7104,211.2964,211.2964,45620.0
2024-06-21 11:30:00,214.25,214.54,214.07,214.34,46927.0,211.1781,211.464,211.0007,211.2668,46927.0
2024-06-21 12:00:00,214.36,214.45,214.11,214.31,46605.0,211.2866,211.3753,211.0401,211.2373,46605.0
2024-06-21 12:30:00,214.34,214.8,214.23,214.59,27958.0,211.2668,211.7202,211.1584,211.5133,27958.0
2024-06-21 13:00:00,214.59,214.82,214.53,214.78,24901.0,211.5133,211.74,211.4541,211.7005,24901.0
2024-06-21 13:30:00,214.81,215.02,214.67,214.85,35128.0,211.7301,211.9371,211.5921,211.7695,35128.0
2024-06-21 14:00:00,214.83,215.29,214.73,215.25,61855.0,211.7498,212.2032,211.6512,212.1638,61855.0
2024-06-21 14:30:00,215.27,215.3,214.82,215.0,74215.0,212.1835,212.2131,211.74,211.9174,74215.0
2024-06-21 15:00:00,214.98,215.23,214.94,214.95,53067.0,211.8977,212.1441,211.8582,211.8681,53067.0
2024-06-21 15:30:00,214.95,215.17,214.3,214.47,264155.0,211.8681,212.0849,211.2274,211.395,264155.0
2024-06-24 09:30:00,214.42,215.36,213.94,215.25,87969.0,211.3457,212.2722,210.8726,212.1638,87969.0
2024-06-24 10:00:00,215.18,215.9,215.11,215.9,65043.0,212.0948,212.8045,212.0258,212.8045,65043.0
2024-06-24 10:30:00,215.91,216.89,215.86,216.36,38636.0,212.8143,213.7803,212.765,213.2579,38636.0
2024-06-24 11:00:00,216.36,216.36,215.94,216.19,17777.0,213.2579,213.2579,212.8439,213.0903,17777.0
2024-06-24 11:30:00,216.15,216.25,215.85,216.03,20886.0,213.0509,213.1495,212.7552,212.9326,20886.0
2024-06-24 12:00:00,216.0,216.11,215.79,216.03,20529.0,212.903,213.0115,212.696,212.9326,20529.0
2024-06-24 12:30:00,216.06,216.25,215.88,216.13,11853.0,212.9622,213.1495,212.7848,213.0312,11853.0
2024-06-24 13:00:00,216.06,216.15,215.9,216.05,22711.0,212.9622,213.0509,212.8045,212.9523,22711.0
2024-06-24 13:30:00,216.04,216.25,215.96,216.13,13490.0,212.9425,213.1495,212.8636,213.0312,13490.0
2024-06-24 14:00:00,216.14,216.41,215.97,216.31,35684.0,213.041,213.3072,212.8735,213.2086,35684.0
2024-06-24 14:30:00,216.31,216.45,216.02,216.05,22096.0,213.2086,213.3466,212.9228,212.9523,22096.0
2024-06-24 15:00:00,216.04,216.14,215.52,215.66,20766.0,212.9425,213.041,212.4299,212.5679,20766.0
2024-06-24 15:30:00,215.67,216.45,215.65,215.76,120391.0,212.5778,213.3466,212.5581,212.6665,120391.0
2024-06-25 09:30:00,215.88,216.33,214.97,215.15,72692.0,212.7848,213.2283,211.8878,212.0652,72692.0
2024-06-25 10:00:00,215.08,215.19,214.36,214.36,51495.0,211.9962,212.1047,211.2866,211.2866,51495.0
2024-06-25 10:30:00,214.33,214.36,213.67,213.69,32905.0,211.257,211.2866,210.6064,210.6262,32905.0
2024-06-25 11:00:00,213.63,213.69,213.11,213.25,25572.0,210.567,210.6262,210.0545,210.1925,25572.0
2024-06-25 11:30:00,213.25,213.47,213.12,213.25,32375.0,210.1925,210.4093,210.0643,210.1925,32375.0
2024-06-25 12:00:00,213.21,213.41,213.03,213.28,28715.0,210.153,210.3502,209.9756,210.222,28715.0
2024-06-25 12:30:00,213.23,213.24,212.55,212.83,59541.0,210.1728,210.1826,209.5025,209.7785,59541.0
2024-06-25 13:00:00,212.78,213.09,212.73,213.03,21370.0,209.7292,210.0348,209.6799,209.9756,21370.0
2024-06-25 13:30:00,213.0,213.0,212.62,212.72,10377.0,209.9461,209.9461,209.5715,209.6701,10377.0
2024-06-25 14:00:00,212.71,213.01,212.68,213.01,11319.0,209.6602,209.9559,209.6306,209.9559,11319.0
2024-06-25 14:30:00,212.92,212.96,212.71,212.76,13005.0,209.8672,209.9066,209.6602,209.7095,13005.0
2024-06-25 15:00:00,212.75,212.94,212.71,212.75,23380.0,209.6996,209.8869,209.6602,209.6996,23380.0
2024-06-25 15:30:00,212.76,212.77,211.87,212.24,184426.0,209.7095,209.7193,208.8323,209.1969,184426.0
2024-06-26 09:30:00,210.38,210.86,209.7,210.14,64683.0,207.3636,207.8367,206.6934,207.1271,64683.0
2024-06-26 10:00:00,210.22,210.22,208.83,208.84,39323.0,207.2059,207.2059,205.8358,205.8457,39323.0
2024-06-26 10:30:00,208.81,209.37,208.54,209.37,41173.0,205.8161,206.3681,205.55,206.3681,41173.0
2024-06-26 11:00:00,209.34,209.73,209.14,209.65,33606.0,206.3385,206.7229,206.1414,206.6441,33606.0
2024-06-26 11:30:00,209.68,210.3,209.66,210.26,16949.0,206.6737,207.2848,206.6539,207.2453,16949.0
2024-06-26 12:00:00,210.26,210.62,210.24,210.43,27744.0,207.2453,207.6002,207.2256,207.4129,27744.0
2024-06-26 12:30:00,210.47,210.61,210.22,210.37,25464.0,207.4523,207.5903,207.2059,207.3538,25464.0
2024-06-26 13:00:00,210.34,210.37,210.06,210.06,15745.0,207.3242,207.3538,207.0482,207.0482,15745.0
2024-06-26 13:30:00,210.04,210.24,209.98,210.19,15299.0,207.0285,207.2256,206.9694,207.1763,15299.0
2024-06-26 14:00:00,210.18,210.55,210.15,210.5,23053.0,207.1665,207.5312,207.1369,207.4819,23053.0
2024-06-26 14:30:00,210.5,210.9,210.36,210.86,23275.0,207.4819,207.8762,207.3439,207.8367,23275.0
2024-06-26 15:00:00,210.87,211.05,210.82,210.95,24988.0,207.8466,208.024,207.7973,207.9254,24988.0
2024-06-26 15:30:00,210.95,211.01,210.52,210.79,108772.0,207.9254,207.9846,207.5016,207.7677,108772.0
2024-06-27 09:30:00,211.3,211.83,210.72,211.09,52312.0,208.2704,208.7928,207.6987,208.0634,52312.0
2024-06-27 10:00:00,211.26,211.72,211.21,211.51,45167.0,208.231,208.6844,208.1817,208.4774,45167.0
2024-06-27 10:30:00,211.55,211.74,211.23,211.27,30766.0,208.5168,208.7041,208.2014,208.2409,30766.0
2024-06-27 11:00:00,211.18,211.18,210.89,211.06,17978.0,208.1521,208.1521,207.8663,208.0339,17978.0
2024-06-27 11:30:00,211.15,211.19,210.87,210.99,18345.0,208.1226,208.162,207.8466,207.9649,18345.0
2024-06-27 12:00:00,211.02,211.35,210.84,211.28,18071.0,207.9944,208.3197,207.817,208.2507,18071.0
2024-06-27 12:30:00,211.22,211.27,211.07,211.08,59794.0,208.1916,208.2409,208.0437,208.0536,59794.0
2024-06-27 13:00:00,211.11,211.24,210.96,210.99,59561.0,208.0832,208.2113,207.9353,207.9649,59561.0
2024-06-27 13:30:00,210.85,211.01,210.78,210.87,26786.0,207.8269,207.9846,207.7579,207.8466,26786.0
2024-06-27 14:00:00,210.86,210.86,210.3,210.34,41193.0,207.8367,207.8367,207.2848,207.3242,41193.0
2024-06-27 14:30:00,210.32,210.48,210.16,210.22,35511.0,207.3045,207.4622,207.1468,207.2059,35511.0
2024-06-27 15:00:00,210.28,210.71,210.27,210.71,41254.0,207.2651,207.6889,207.2552,207.6889,41254.0
2024-06-27 15:30:00,210.73,210.96,210.5,210.94,227775.0,207.7086,207.9353,207.4819,207.9156,227775.0
2024-06-28 09:30:00,210.52,211.59,209.67,210.99,89037.0,207.5016,208.5563,206.6638,207.9649,89037.0
2024-06-28 10:00:00,211.06,211.47,210.8,211.25,85555.0,208.0339,208.438,207.7776,208.2211,85555.0
2024-06-28 10:30:00,211.25,211.96,211.15,211.53,45509.0,208.2211,208.921,208.1226,208.4971,45509.0
2024-06-28 11:00:00,211.48,211.76,211.12,211.12,39516.0,208.4478,208.7238,208.093,208.093,39516.0
2024-06-28 11:30:00,211.13,211.26,210.58,211.05,46023.0,208.1029,208.231,207.5607,208.024,46023.0
2024-06-28 12:00:00,211.05,211.23,210.9,211.2,26087.0,208.024,208.2014,207.8762,208.1719,26087.0
2024-06-28 12:30:00,211.2,211.35,211.1,211.28,30871.0,208.1719,208.3197,208.0733,208.2507,30871.0
2024-06-28 13:00:00,211.26,211.42,211.18,211.19,41417.0,208.231,208.3887,208.1521,208.162,41417.0
2024-06-28 13:30:00,211.1,211.11,210.96,211.01,14417.0,208.0733,208.0832,207.9353,207.9846,14417.0
2024-06-28 14:00:00,211.02,211.02,210.38,210.44,15344.0,207.9944,207.9944,207.3636,207.4228,15344.0
2024-06-28 14:30:00,210.44,210.53,210.11,210.13,22961.0,207.4228,207.5115,207.0975,207.1172,22961.0
2024-06-28 15:00:00,210.15,210.54,210.11,210.5,29462.0,207.1369,207.5213,207.0975,207.4819,29462.0
2024-06-28 15:30:00,210.52,210.78,210.07,210.71,180570.0,207.5016,207.7579,207.0581,207.6889,180570.0
2024-07-01 09:30:00,211.16,211.99,210.58,211.2,58320.0,208.1324,208.9505,207.5607,208.1719,58320.0
2024-07-01 10:00:00,211.2,211.27,210.13,210.13,40750.0,208.1719,208.2409,207.1172,207.1172,40750.0
2024-07-01 10:30:00,210.26,210.42,209.76,209.92,38412.0,207.2453,207.403,206.7525,206.9102,38412.0
2024-07-01 11:00:00,209.93,210.06,209.61,209.71,28673.0,206.9201,207.0482,206.6047,206.7032,28673.0
2024-07-01 11:30:00,209.73,210.02,209.73,209.84,31957.0,206.7229,207.0088,206.7229,206.8314,31957.0
2024-07-01 12:00:00,209.81,210.18,209.59,209.98,15507.0,206.8018,207.1665,206.5849,206.9694,15507.0
2024-07-01 12:30:00,209.99,210.26,209.95,210.09,24245.0,206.9792,207.2453,206.9398,207.0778,24245.0
2024-07-01 13:00:00,210.07,210.77,210.06,210.69,32971.0,207.0581,207.748,207.0482,207.6692,32971.0
2024-07-01 13:30:00,210.68,210.81,210.37,210.4,18876.0,207.6593,207.7875,207.3538,207.3833,18876.0
2024-07-01 14:00:00,210.45,210.45,210.15,210.24,19615.0,207.4326,207.4326,207.1369,207.2256,19615.0
2024-07-01 14:30:00,210.2,210.25,209.9,210.08,21447.0,207.1862,207.2355,206.8905,207.0679,21447.0
2024-07-01 15:00:00,210.08,210.19,209.83,209.86,17958.0,207.0679,207.1763,206.8215,206.8511,17958.0
2024-07-01 15:30:00,209.86,210.3,209.85,210.23,68473.0,206.8511,207.2848,206.8412,207.2158,68473.0
2024-07-02 09:30:00,209.55,211.06,209.55,210.26,42863.0,206.5455,208.0339,206.5455,207.2453,42863.0
2024-07-02 10:00:00,210.22,211.19,210.11,211.09,40316.0,207.2059,208.162,207.0975,208.0634,40316.0
2024-07-02 10:30:00,211.02,211.02,210.41,210.88,35827.0,207.9944,207.9944,207.3932,207.8564,35827.0
2024-07-02 11:00:00,210.87,211.34,210.75,211.33,16505.0,207.8466,208.3099,207.7283,208.3,16505.0
2024-07-02 11:30:00,211.28,211.5,211.14,211.44,38660.0,208.2507,208.4676,208.1127,208.4084,38660.0
2024-07-02 12:00:00,211.44,211.62,211.32,211.51,64407.0,208.4084,208.5858,208.2901,208.4774,64407.0
2024-07-02 12:30:00,211.51,211.51,211.1,211.1,12653.0,208.4774,208.4774,208.0733,208.0733,12653.0
2024-07-02 13:00:00,211.12,211.33,211.09,211.25,13963.0,208.093,208.3,208.0634,208.2211,13963.0
2024-07-02 13:30:00,211.25,211.56,211.23,211.39,25134.0,208.2211,208.5267,208.2014,208.3591,25134.0
2024-07-02 14:00:00,211.4,211.79,211.4,211.68,19720.0,208.369,208.7534,208.369,208.645,19720.0
2024-07-02 14:30:00,211.72,211.82,211.69,211.69,25442.0,208.6844,208.783,208.6548,208.6548,25442.0
2024-07-02 15:00:00,211.66,211.71,211.42,211.68,33838.0,208.6253,208.6745,208.3887,208.645,33838.0
2024-07-02 15:30:00,211.68,212.13,211.67,212.06,96883.0,208.645,209.0885,208.6351,209.0195,96883.0
2024-07-03 09:30:00,211.86,212.69,210.83,211.5,46326.0,208.8224,209.6405,207.8072,208.4676,46326.0
2024-07-03 10:00:00,211.56,211.69,210.98,211.45,35054.0,208.5267,208.6548,207.955,208.4183,35054.0
2024-07-03 10:30:00,211.46,211.88,211.37,211.69,25379.0,208.4281,208.8421,208.3394,208.6548,25379.0
2024-07-03 11:00:00,211.7,212.41,211.7,212.23,29531.0,208.6647,209.3645,208.6647,209.1871,29531.0
2024-07-03 11:30:00,212.22,212.56,212.21,212.36,36665.0,209.1772,209.5124,209.1674,209.3152,36665.0
2024-07-03 12:00:00,212.36,212.85,212.27,212.66,32793.0,209.3152,209.7982,209.2265,209.6109,32793.0
2024-07-03 12:30:00,212.66,213.28,212.54,212.75,96620.0,209.6109,210.222,209.4926,209.6996,96620.0
2024-07-05 09:30:00,213.45,213.64,212.25,212.7,55350.0,210.3896,210.5769,209.2068,209.6504,55350.0
2024-07-05 10:00:00,212.59,212.63,211.94,212.13,22248.0,209.5419,209.5814,208.9012,209.0885,22248.0
2024-07-05 10:30:00,212.11,212.52,212.11,212.36,15623.0,209.0688,209.4729,209.0688,209.3152,15623.0
2024-07-05 11:00:00,212.36,212.46,211.93,212.08,17892.0,209.3152,209.4138,208.8914,209.0392,17892.0
2024-07-05 11:30:00,212.06,212.47,212.01,212.23,14665.0,209.0195,209.4237,208.9702,209.1871,14665.0
2024-07-05 12:00:00,212.2,212.49,212.16,212.21,10361.0,209.1575,209.4434,209.1181,209.1674,10361.0
2024-07-05 12:30:00,212.24,212.86,212.19,212.86,12351.0,209.1969,209.8081,209.1477,209.8081,12351.0
2024-07-05 13:00:00,212.87,213.04,212.84,212.93,9526.0,209.8179,209.9855,209.7883,209.8771,9526.0
2024-07-05 13:30:00,212.92,213.29,212.91,213.16,10706.0,209.8672,210.2319,209.8573,210.1038,10706.0
2024-07-05 14:00:00,213.11,213.32,212.99,213.32,14356.0,210.0545,210.2615,209.9362,210.2615,14356.0
2024-07-05 14:30:00,213.32,213.59,213.27,213.5,10464.0,210.2615,210.5276,210.2122,210.4389,10464.0
2024-07-05 15:00:00,213.53,213.63,213.43,213.54,13098.0,210.4685,210.567,210.3699,210.4783,13098.0
2024-07-05 15:30:00,213.5,213.96,213.49,213.92,79172.0,210.4389,210.8923,210.429,210.8529,79172.0
2024-07-08 09:30:00,214.46,215.51,213.53,214.35,31485.0,211.3851,212.4201,210.4685,211.2767,31485.0
2024-07-08 10:00:00,214.45,214.57,213.91,214.37,22179.0,211.3753,211.4935,210.843,211.2964,22179.0
2024-07-08 10:30:00,214.32,214.64,214.1,214.39,28115.0,211.2471,211.5625,211.0303,211.3161,28115.0
2024-07-08 11:00:00,214.39,214.41,213.78,213.84,21129.0,211.3161,211.3358,210.7149,210.774,21129.0
2024-07-08 11:30:00,213.83,213.85,213.56,213.81,30759.0,210.7642,210.7839,210.498,210.7444,30759.0
2024-07-08 12:00:00,213.82,214.06,213.55,214.04,19894.0,210.7543,210.9909,210.4882,210.9711,19894.0
2024-07-08 12:30:00,214.04,214.22,214.03,214.09,15487.0,210.9711,211.1486,210.9613,211.0204,15487.0
2024-07-08 13:00:00,214.09,214.33,213.98,214.28,17085.0,211.0204,211.257,210.912,211.2077,17085.0
2024-07-08 13:30:00,214.28,214.45,214.25,214.43,17752.0,211.2077,211.3753,211.1781,211.3555,17752.0
2024-07-08 14:00:00,214.4,214.52,214.32,214.43,35176.0,211.326,211.4443,211.2471,211.3555,35176.0
2024-07-08 14:30:00,214.44,214.59,214.39,214.53,53203.0,211.3654,211.5133,211.3161,211.4541,53203.0
2024-07-08 15:00:00,214.53,214.55,214.34,214.38,38558.0,211.4541,211.4738,211.2668,211.3063,38558.0
2024-07-08 15:30:00,214.33,214.46,213.96,214.29,159864.0,211.257,211.3851,210.8923,211.2176,159864.0
2024-07-09 09:30:00,214.3,214.7,214.03,214.03,80974.0,211.2274,211.6217,210.9613,210.9613,80974.0
2024-07-09 10:00:00,213.96,214.05,213.29,213.67,24748.0,210.8923,210.981,210.2319,210.6064,24748.0
2024-07-09 10:30:00,213.68,213.68,213.19,213.19,17770.0,210.6163,210.6163,210.1333,210.1333,17770.0
2024-07-09 11:00:00,213.2,213.28,213.01,213.22,24791.0,210.1432,210.222,209.9559,210.1629,24791.0
2024-07-09 11:30:00,213.24,213.33,213.01,213.04,15760.0,210.1826,210.2713,209.9559,209.9855,15760.0
2024-07-09 12:00:00,212.97,213.14,212.76,212.92,29709.0,209.9165,210.084,209.7095,209.8672,29709.0
2024-07-09 12:30:00,212.92,213.0,212.63,212.79,14499.0,209.8672,209.9461,209.5814,209.7391,14499.0
2024-07-09 13:00:00,212.77,213.04,212.56,212.6,14760.0,209.7193,209.9855,209.5124,209.5518,14760.0
2024-07-09 13:30:00,212.64,212.64,212.27,212.27,21309.0,209.5912,209.5912,209.2265,209.2265,21309.0
2024-07-09 14:00:00,212.31,212.41,212.2,212.23,17051.0,209.2659,209.3645,209.1575,209.1871,17051.0
2024-07-09 14:30:00,212.23,212.38,211.82,211.82,25061.0,209.1871,209.3349,208.783,208.783,25061.0
2024-07-09 15:00:00,211.83,211.83,211.42,211.72,27181.0,208.7928,208.7928,208.3887,208.6844,27181.0
2024-07-09 15:30:00,211.75,211.9,211.4,211.8,112945.0,208.714,208.8618,208.369,208.7633,112945.0
2024-07-10 09:30:00,212.01,212.67,211.96,212.29,43237.0,208.9702,209.6208,208.921,209.2462,43237.0
2024-07-10 10:00:00,212.37,212.65,212.2,212.28,71052.0,209.3251,209.6011,209.1575,209.2364,71052.0
2024-07-10 10:30:00,212.29,212.97,212.28,212.76,22082.0,209.2462,209.9165,209.2364,209.7095,22082.0
2024-07-10 11:00:00,212.78,212.83,212.55,212.8,26074.0,209.7292,209.7785,209.5025,209.7489,26074.0
2024-07-10 11:30:00,212.8,212.89,212.71,212.75,29425.0,209.7489,209.8376,209.6602,209.6996,29425.0
2024-07-10 12:00:00,212.73,213.31,212.64,213.27,56016.0,209.6799,210.2516,209.5912,210.2122,56016.0
2024-07-10 12:30:00,213.27,213.37,212.92,213.12,35493.0,210.2122,210.3107,209.8672,210.0643,35493.0
2024-07-10 13:00:00,213.09,213.34,213.07,213.1,36048.0,210.0348,210.2812,210.015,210.0446,36048.0
2024-07-10 13:30:00,213.15,213.38,213.07,213.29,16910.0,210.0939,210.3206,210.015,210.2319,16910.0
2024-07-10 14:00:00,213.33,213.61,213.28,213.49,29965.0,210.2713,210.5473,210.222,210.429,29965.0
2024-07-10 14:30:00,213.47,213.73,213.46,213.71,41722.0,210.4093,210.6656,210.3995,210.6459,41722.0
2024-07-10 15:00:00,213.67,214.12,213.57,214.08,60750.0,210.6064,211.05,210.5079,211.0106,60750.0
2024-07-10 15:30:00,214.09,215.01,214.03,214.86,170914.0,211.0204,211.9272,210.9613,211.7794,170914.0
2024-07-11 09:30:00,215.15,215.67,214.87,215.46,57228.0,212.0652,212.5778,211.7892,212.3708,57228.0
2024-07-11 10:00:00,215.44,215.94,215.16,215.55,29585.0,212.3511,212.8439,212.0751,212.4595,29585.0
2024-07-11 10:30:00,215.55,216.06,215.42,216.01,63073.0,212.4595,212.9622,212.3314,212.9129,63073.0
2024-07-11 11:00:00,216.07,216.7,216.0,216.7,38447.0,212.972,213.593,212.903,213.593,38447.0
2024-07-11 11:30:00,216.7,217.32,216.64,217.12,59575.0,213.593,214.2041,213.5339,214.007,59575.0
2024-07-11 12:00:00,217.13,217.13,216.29,216.35,24935.0,214.0168,214.0168,213.1889,213.248,24935.0
2024-07-11 12:30:00,216.35,216.45,215.88,216.39,28217.0,213.248,213.3466,212.7848,213.2874,28217.0
2024-07-11 13:00:00,216.29,216.67,216.13,216.62,18509.0,213.1889,213.5634,213.0312,213.5141,18509.0
2024-07-11 13:30:00,216.59,216.99,216.58,216.98,16567.0,213.4846,213.8788,213.4747,213.869,16567.0
2024-07-11 14:00:00,217.02,217.27,216.86,216.89,31836.0,213.9084,214.1548,213.7507,213.7803,31836.0
2024-07-11 14:30:00,216.91,217.1,216.79,216.93,22877.0,213.8,213.9873,213.6817,213.8197,22877.0
2024-07-11 15:00:00,216.94,216.94,216.52,216.71,33269.0,213.8296,213.8296,213.4156,213.6029,33269.0
2024-07-11 15:30:00,216.7,217.39,216.58,217.34,132221.0,213.593,214.2731,213.4747,214.2238,132221.0
2024-07-12 09:30:00,218.48,219.09,218.0,218.4,78389.0,215.3475,215.9487,214.8744,215.2686,78389.0
2024-07-12 10:00:00,218.39,219.71,218.18,219.51,64742.0,215.2588,216.5598,215.0518,216.3627,64742.0
2024-07-12 10:30:00,219.49,219.57,218.89,219.15,43349.0,216.343,216.4219,215.7516,216.0079,43349.0
2024-07-12 11:00:00,219.18,219.31,219.01,219.21,25623.0,216.0374,216.1656,215.8699,216.067,25623.0
2024-07-12 11:30:00,219.18,219.2,218.86,218.99,19331.0,216.0374,216.0572,215.722,215.8502,19331.0
2024-07-12 12:00:00,218.97,219.08,218.61,218.8,34724.0,215.8305,215.9389,215.4756,215.6629,34724.0
2024-07-12 12:30:00,218.81,219.07,218.69,219.03,10305.0,215.6727,215.929,215.5545,215.8896,10305.0
2024-07-12 13:00:00,219.01,219.37,218.97,219.2,15193.0,215.8699,216.2247,215.8305,216.0572,15193.0
2024-07-12 13:30:00,219.19,219.5,219.12,219.35,15353.0,216.0473,216.3529,215.9783,216.205,15353.0
2024-07-12 14:00:00,219.32,219.44,219.16,219.21,24749.0,216.1754,216.2937,216.0177,216.067,24749.0
2024-07-12 14:30:00,219.2,219.22,218.99,219.22,20295.0,216.0572,216.0769,215.8502,216.0769,20295.0
2024-07-12 15:00:00,219.21,219.38,219.15,219.32,35264.0,216.067,216.2346,216.0079,216.1754,35264.0
2024-07-12 15:30:00,219.28,219.36,218.22,218.32,156381.0,216.136,216.2149,215.0912,215.1898,156381.0
2024-07-15 09:30:00,219.02,219.5,218.46,218.88,67573.0,215.8797,216.3529,215.3278,215.7417,67573.0
2024-07-15 10:00:00,218.95,219.35,218.57,218.99,27142.0,215.8107,216.205,215.4362,215.8502,27142.0
2024-07-15 10:30:00,219.06,219.4,218.83,218.93,21472.0,215.9192,216.2543,215.6925,215.791,21472.0
2024-07-15 11:00:00,218.95,219.14,218.82,218.91,15584.0,215.8107,215.998,215.6826,215.7713,15584.0
2024-07-15 11:30:00,218.95,219.4,218.88,219.25,19413.0,215.8107,216.2543,215.7417,216.1064,19413.0
2024-07-15 12:00:00,219.18,219.37,219.03,219.07,12613.0,216.0374,216.2247,215.8896,215.929,12613.0
2024-07-15 12:30:00,219.04,219.04,218.64,218.81,9650.0,215.8995,215.8995,215.5052,215.6727,9650.0
2024-07-15 13:00:00,218.85,219.16,218.72,219.12,18016.0,215.7122,216.0177,215.584,215.9783,18016.0
2024-07-15 13:30:00,219.09,219.11,218.9,218.99,12166.0,215.9487,215.9684,215.7615,215.8502,12166.0
2024-07-15 14:00:00,219.01,219.06,218.7,219.06,13690.0,215.8699,215.9192,215.5643,215.9192,13690.0
2024-07-15 14:30:00,219.03,219.15,218.95,219.14,15619.0,215.8896,216.0079,215.8107,215.998,15619.0
2024-07-15 15:00:00,219.11,219.12,218.77,218.77,24536.0,215.9684,215.9783,215.6333,215.6333,24536.0
2024-07-15 15:30:00,218.77,218.81,218.04,218.47,106252.0,215.6333,215.6727,214.9138,215.3376,106252.0
2024-07-16 09:30:00,219.03,219.5,218.47,219.43,52329.0,215.8896,216.3529,215.3376,216.2839,52329.0
2024-07-16 10:00:00,219.43,220.12,219.23,219.72,205161.0,216.2839,216.964,216.0867,216.5697,205161.0
2024-07-16 10:30:00,219.69,219.82,219.04,219.2,50446.0,216.5401,216.6683,215.8995,216.0572,50446.0
2024-07-16 11:00:00,219.19,219.45,218.88,219.28,42038.0,216.0473,216.3036,215.7417,216.136,42038.0
2024-07-16 11:30:00,219.22,219.22,218.74,218.74,13812.0,216.0769,216.0769,215.6038,215.6038,13812.0
2024-07-16 12:00:00,218.73,219.28,218.54,219.22,18695.0,215.5939,216.136,215.4066,216.0769,18695.0
2024-07-16 12:30:00,219.22,219.86,219.2,219.8,24289.0,216.0769,216.7077,216.0572,216.6486,24289.0
2024-07-16 13:00:00,219.83,219.87,219.09,219.09,25995.0,216.6781,216.7176,215.9487,215.9487,25995.0
2024-07-16 13:30:00,219.09,219.37,219.04,219.22,40969.0,215.9487,216.2247,215.8995,216.0769,40969.0
2024-07-16 14:00:00,219.19,219.23,218.63,218.77,28453.0,216.0473,216.0867,215.4953,215.6333,28453.0
2024-07-16 14:30:00,218.75,218.81,218.24,218.39,41315.0,215.6136,215.6727,215.1109,215.2588,41315.0
2024-07-16 15:00:00,218.4,218.89,218.35,218.74,63486.0,215.2686,215.7516,215.2193,215.6038,63486.0
2024-07-16 15:30:00,218.77,218.98,218.58,218.86,206655.0,215.6333,215.8403,215.446,215.722,206655.0
2024-07-17 09:30:00,219.29,220.03,218.2,218.54,74172.0,216.1459,216.8753,215.0715,215.4066,74172.0
2024-07-17 10:00:00,218.64,220.95,218.57,220.79,58154.0,215.5052,217.7821,215.4362,217.6244,58154.0
2024-07-17 10:30:00,220.77,220.77,219.41,220.46,73271.0,217.6046,217.6046,216.2641,217.2991,73271.0
2024-07-17 11:00:00,220.33,220.99,220.1,220.84,44068.0,217.171,217.8215,216.9443,217.6736,44068.0
2024-07-17 11:30:00,220.85,221.71,220.8,221.65,105113.0,217.6835,218.5312,217.6342,218.472,105113.0
2024-07-17 12:00:00,221.64,221.71,221.02,221.36,30055.0,218.4622,218.5312,217.8511,218.1862,30055.0
2024-07-17 12:30:00,221.27,221.48,221.08,221.27,63498.0,218.0975,218.3045,217.9102,218.0975,63498.0
2024-07-17 13:00:00,221.36,221.36,220.92,221.08,26994.0,218.1862,218.1862,217.7525,217.9102,26994.0
2024-07-17 13:30:00,221.01,221.21,220.72,220.98,21292.0,217.8412,218.0383,217.5554,217.8116,21292.0
2024-07-17 14:00:00,220.99,221.09,220.73,221.03,29805.0,217.8215,217.9201,217.5652,217.8609,29805.0
2024-07-17 14:30:00,221.05,221.52,221.05,221.21,85286.0,217.8806,218.3439,217.8806,218.0383,85286.0
2024-07-17 15:00:00,221.19,221.22,220.88,221.01,53416.0,218.0186,218.0482,217.7131,217.8412,53416.0
2024-07-17 15:30:00,220.98,221.12,220.48,220.66,191303.0,217.8116,217.9496,217.3188,217.4962,191303.0
2024-07-18 09:30:00,217.88,219.51,214.65,219.4,79477.0,214.7561,216.3627,211.5724,216.2543,79477.0
2024-07-18 10:00:00,219.19,219.19,217.44,218.5,81550.0,216.0473,216.0473,214.3224,215.3672,81550.0
2024-07-18 10:30:00,218.44,218.99,218.18,218.41,48462.0,215.3081,215.8502,215.0518,215.2785,48462.0
2024-07-18 11:00:00,218.4,218.8,218.05,218.74,61000.0,215.2686,215.6629,214.9236,215.6038,61000.0
2024-07-18 11:30:00,218.75,218.92,217.86,218.2,46139.0,215.6136,215.7812,214.7364,215.0715,46139.0
2024-07-18 12:00:00,218.21,218.45,218.03,218.38,54874.0,215.0814,215.3179,214.9039,215.2489,54874.0
2024-07-18 12:30:00,218.39,219.06,218.34,218.73,38714.0,215.2588,215.9192,215.2095,215.5939,38714.0
2024-07-18 13:00:00,218.73,218.73,218.06,218.52,49661.0,215.5939,215.5939,214.9335,215.3869,49661.0
2024-07-18 13:30:00,218.52,218.89,218.34,218.38,35175.0,215.3869,215.7516,215.2095,215.2489,35175.0
2024-07-18 14:00:00,218.33,218.45,217.78,217.82,37881.0,215.1996,215.3179,214.6575,214.6969,37881.0
2024-07-18 14:30:00,217.76,218.18,217.76,217.94,79609.0,214.6378,215.0518,214.6378,214.8152,79609.0
2024-07-18 15:00:00,217.93,218.24,217.36,217.84,95288.0,214.8054,215.1109,214.2435,214.7167,95288.0
2024-07-18 15:30:00,217.79,217.86,217.19,217.42,273091.0,214.6674,214.7364,214.076,214.3027,273091.0
2024-07-19 09:30:00,219.49,220.95,219.19,220.69,218042.0,216.343,217.7821,216.0473,217.5258,218042.0
2024-07-19 10:00:00,220.73,220.84,220.07,220.22,74169.0,217.5652,217.6736,216.9147,217.0625,74169.0
2024-07-19 10:30:00,220.19,220.53,219.86,220.0,83018.0,217.033,217.3681,216.7077,216.8457,83018.0
2024-07-19 11:00:00,220.0,220.44,219.85,220.0,59986.0,216.8457,217.2794,216.6978,216.8457,59986.0
2024-07-19 11:30:00,219.92,220.06,219.3,219.69,49268.0,216.7668,216.9048,216.1557,216.5401,49268.0
2024-07-19 12:00:00,219.71,220.24,219.09,219.09,37388.0,216.5598,217.0822,215.9487,215.9487,37388.0
2024-07-19 12:30:00,219.11,219.29,218.57,218.61,45377.0,215.9684,216.1459,215.4362,215.4756,45377.0
2024-07-19 13:00:00,218.54,218.64,218.05,218.05,34177.0,215.4066,215.5052,214.9236,214.9236,34177.0
2024-07-19 13:30:00,218.06,218.21,217.86,218.16,29857.0,214.9335,215.0814,214.7364,215.0321,29857.0
2024-07-19 14:00:00,218.12,218.16,217.63,217.69,23694.0,214.9926,215.0321,214.5097,214.5688,23694.0
2024-07-19 14:30:00,217.71,217.78,217.37,217.53,28151.0,214.5885,214.6575,214.2534,214.4111,28151.0
2024-07-19 15:00:00,217.47,217.78,217.44,217.44,36452.0,214.352,214.6575,214.3224,214.3224,36452.0
2024-07-19 15:30:00,217.41,217.53,216.28,216.68,253350.0,214.2928,214.4111,213.179,213.5733,253350.0
2024-07-22 09:30:00,218.63,219.23,218.09,218.23,56253.0,215.4953,216.0867,214.9631,215.1011,56253.0
2024-07-22 10:00:00,218.14,218.7,218.14,218.44,24715.0,215.0124,215.5643,215.0124,215.3081,24715.0
2024-07-22 10:30:00,218.53,219.19,218.53,219.17,16828.0,215.3968,216.0473,215.3968,216.0276,16828.0
2024-07-22 11:00:00,219.01,219.06,218.4,218.43,30690.0,215.8699,215.9192,215.2686,215.2982,30690.0
2024-07-22 11:30:00,218.47,218.6,218.32,218.54,53052.0,215.3376,215.4658,215.1898,215.4066,53052.0
2024-07-22 12:00:00,218.56,218.95,218.52,218.7,24744.0,215.4263,215.8107,215.3869,215.5643,24744.0
2024-07-22 12:30:00,218.7,219.17,218.6,219.07,11617.0,215.5643,216.0276,215.4658,215.929,11617.0
2024-07-22 13:00:00,219.17,219.65,219.1,219.64,22271.0,216.0276,216.5007,215.9586,216.4908,22271.0
2024-07-22 13:30:00,219.64,219.75,219.36,219.72,25011.0,216.4908,216.5993,216.2149,216.5697,25011.0
2024-07-22 14:00:00,219.67,219.73,219.4,219.59,26786.0,216.5204,216.5796,216.2543,216.4416,26786.0
2024-07-22 14:30:00,219.54,220.17,219.54,219.76,39588.0,216.3923,217.0132,216.3923,216.6091,39588.0
2024-07-22 15:00:00,219.74,219.74,219.09,219.09,27838.0,216.5894,216.5894,215.9487,215.9487,27838.0
2024-07-22 15:30:00,219.05,219.28,218.76,219.03,137383.0,215.9093,216.136,215.6235,215.8896,137383.0
2024-07-23 09:30:00,219.82,220.74,219.03,220.74,41021.0,216.6683,217.5751,215.8896,217.5751,41021.0
2024-07-23 10:00:00,220.63,221.59,220.62,221.1,45592.0,217.4667,218.4129,217.4568,217.9299,45592.0
2024-07-23 10:30:00,221.11,221.3,220.41,220.47,28948.0,217.9398,218.127,217.2498,217.3089,28948.0
2024-07-23 11:00:00,220.52,220.81,220.19,220.24,29429.0,217.3582,217.6441,217.033,217.0822,29429.0
2024-07-23 11:30:00,220.25,220.69,220.19,220.69,28371.0,217.0921,217.5258,217.033,217.5258,28371.0
2024-07-23 12:00:00,220.69,220.89,219.76,219.78,51511.0,217.5258,217.7229,216.6091,216.6288,51511.0
2024-07-23 12:30:00,219.73,219.74,219.3,219.44,35931.0,216.5796,216.5894,216.1557,216.2937,35931.0
2024-07-23 13:00:00,219.45,219.47,219.01,219.25,44883.0,216.3036,216.3233,215.8699,216.1064,44883.0
2024-07-23 13:30:00,219.25,219.89,219.11,219.76,12746.0,216.1064,216.7373,215.9684,216.6091,12746.0
2024-07-23 14:00:00,219.83,219.98,219.73,219.75,9176.0,216.6781,216.826,216.5796,216.5993,9176.0
2024-07-23 14:30:00,219.78,219.96,219.69,219.76,18442.0,216.6288,216.8063,216.5401,216.6091,18442.0
2024-07-23 15:00:00,219.72,219.72,219.44,219.48,14045.0,216.5697,216.5697,216.2937,216.3331,14045.0
2024-07-23 15:30:00,219.48,219.61,218.99,219.04,90811.0,216.3331,216.4613,215.8502,215.8995,90811.0
2024-07-24 09:30:00,219.58,220.55,218.5,218.89,67863.0,216.4317,217.3878,215.3672,215.7516,67863.0
2024-07-24 10:00:00,218.92,218.94,217.5,217.75,29538.0,215.7812,215.8009,214.3815,214.6279,29538.0
2024-07-24 10:30:00,217.8,218.18,217.65,218.05,27210.0,214.6772,215.0518,214.5294,214.9236,27210.0
2024-07-24 11:00:00,218.01,218.01,217.43,217.49,28320.0,214.8842,214.8842,214.3125,214.3717,28320.0
2024-07-24 11:30:00,217.54,217.7,217.18,217.41,30564.0,214.421,214.5787,214.0661,214.2928,30564.0
2024-07-24 12:00:00,217.41,218.46,217.41,218.33,46220.0,214.2928,215.3278,214.2928,215.1996,46220.0
2024-07-24 12:30:00,218.32,218.42,218.06,218.17,25839.0,215.1898,215.2883,214.9335,215.0419,25839.0
2024-07-24 13:00:00,218.16,218.42,218.11,218.16,19492.0,215.0321,215.2883,214.9828,215.0321,19492.0
2024-07-24 13:30:00,218.14,218.41,217.98,218.13,34770.0,215.0124,215.2785,214.8546,215.0025,34770.0
2024-07-24 14:00:00,218.11,218.62,218.04,218.58,73749.0,214.9828,215.4855,214.9138,215.446,73749.0
2024-07-24 14:30:00,218.61,219.24,218.6,219.19,21298.0,215.4756,216.0966,215.4658,216.0473,21298.0
2024-07-24 15:00:00,219.14,219.17,218.62,218.78,37996.0,215.998,216.0276,215.4855,215.6432,37996.0
2024-07-24 15:30:00,218.85,218.98,217.34,217.59,222631.0,215.7122,215.8403,214.2238,214.4702,222631.0
2024-07-25 09:30:00,217.4,219.74,217.4,219.67,59241.0,215.0913,217.4064,215.0913,217.3372,59241.0
2024-07-25 10:00:00,219.63,219.82,218.84,219.14,47745.0,217.2976,217.4856,216.516,216.8128,47745.0
2024-07-25 10:30:00,219.14,219.26,217.66,217.95,55696.0,216.8128,216.9315,215.3485,215.6354,55696.0
2024-07-25 11:00:00,217.98,218.8,217.88,218.53,27517.0,215.6651,216.4764,215.5662,216.2093,27517.0
2024-07-25 11:30:00,218.48,218.68,218.3,218.47,30113.0,216.1598,216.3577,215.9817,216.1499,30113.0
2024-07-25 12:00:00,218.49,219.29,218.39,219.24,27244.0,216.1697,216.9612,216.0707,216.9117,27244.0
2024-07-25 12:30:00,219.1,219.11,218.21,218.21,38691.0,216.7732,216.7831,215.8927,215.8927,38691.0
2024-07-25 13:00:00,218.33,218.4,217.6,217.65,29817.0,216.0114,216.0806,215.2891,215.3386,29817.0
2024-07-25 13:30:00,217.66,217.66,217.29,217.29,31627.0,215.3485,215.3485,214.9824,214.9824,31627.0
2024-07-25 14:00:00,217.27,217.28,216.94,217.13,31301.0,214.9626,214.9725,214.6361,214.8241,31301.0
2024-07-25 14:30:00,217.12,217.27,216.38,216.38,26026.0,214.8142,214.9626,214.0821,214.0821,26026.0
2024-07-25 15:00:00,216.39,217.08,216.26,216.86,38952.0,214.092,214.7747,213.9634,214.557,38952.0
2024-07-25 15:30:00,216.9,216.93,215.98,215.99,216217.0,214.5966,214.6263,213.6863,213.6962,216217.0
2024-07-26 09:30:00,216.47,218.46,216.36,217.39,61005.0,214.1711,216.14,214.0623,215.0814,61005.0
2024-07-26 10:00:00,217.48,219.24,217.48,219.05,33783.0,215.1704,216.9117,215.1704,216.7237,33783.0
2024-07-26 10:30:00,218.97,219.14,218.5,218.76,47524.0,216.6446,216.8128,216.1796,216.4368,47524.0
2024-07-26 11:00:00,218.76,218.88,218.65,218.82,27587.0,216.4368,216.5555,216.328,216.4962,27587.0
2024-07-26 11:30:00,218.84,219.07,218.5,218.97,25708.0,216.516,216.7435,216.1796,216.6446,25708.0
2024-07-26 12:00:00,219.06,219.49,218.96,219.08,43420.0,216.7336,217.1591,216.6347,216.7534,43420.0
2024-07-26 12:30:00,219.1,219.37,218.65,219.32,33056.0,216.7732,217.0403,216.328,216.9909,33056.0
2024-07-26 13:00:00,219.34,219.81,219.34,219.8,23070.0,217.0107,217.4757,217.0107,217.4658,23070.0
2024-07-26 13:30:00,219.74,219.8,218.85,218.96,15470.0,217.4064,217.4658,216.5259,216.6347,15470.0
2024-07-26 14:00:00,219.0,219.17,218.67,218.68,29305.0,216.6743,216.8425,216.3478,216.3577,29305.0
2024-07-26 14:30:00,218.7,218.74,218.35,218.45,25777.0,216.3775,216.417,216.0312,216.1301,25777.0
2024-07-26 15:00:00,218.4,218.87,218.35,218.59,37620.0,216.0806,216.5457,216.0312,216.2686,37620.0
2024-07-26 15:30:00,218.56,218.56,217.62,218.03,197861.0,216.2389,216.2389,215.3089,215.7146,197861.0
2024-07-29 09:30:00,217.97,218.35,217.07,217.68,40767.0,215.6552,216.0312,214.7648,215.3683,40767.0
2024-07-29 10:00:00,217.6,217.93,217.41,217.71,26695.0,215.2891,215.6156,215.1012,215.398,26695.0
2024-07-29 10:30:00,217.68,218.12,217.09,217.9,40047.0,215.3683,215.8036,214.7846,215.586,40047.0
2024-07-29 11:00:00,217.91,218.39,217.79,218.27,18677.0,215.5958,216.0707,215.4771,215.952,18677.0
2024-07-29 11:30:00,218.25,219.02,218.21,219.01,22513.0,215.9322,216.6941,215.8927,216.6842,22513.0
2024-07-29 12:00:00,219.01,219.81,218.97,219.37,16063.0,216.6842,217.4757,216.6446,217.0403,16063.0
2024-07-29 12:30:00,219.42,219.7,219.41,219.59,12130.0,217.0898,217.3668,217.0799,217.258,12130.0
2024-07-29 13:00:00,219.63,219.76,219.37,219.38,15053.0,217.2976,217.4262,217.0403,217.0502,15053.0
2024-07-29 13:30:00,219.33,219.59,219.14,219.59,13188.0,217.0008,217.258,216.8128,217.258,13188.0
2024-07-29 14:00:00,219.56,219.7,219.34,219.66,15722.0,217.2283,217.3668,217.0107,217.3273,15722.0
2024-07-29 14:30:00,219.67,219.89,219.5,219.87,13183.0,217.3372,217.5548,217.169,217.535,13183.0
2024-07-29 15:00:00,219.91,219.98,219.65,219.68,27184.0,217.5746,217.6439,217.3174,217.347,27184.0
2024-07-29 15:30:00,219.66,219.97,219.46,219.64,168660.0,217.3273,217.634,217.1294,217.3075,168660.0
2024-07-30 09:30:00,220.12,222.68,219.54,222.32,49888.0,217.7824,220.3152,217.2085,219.959,49888.0
2024-07-30 10:00:00,222.35,222.77,222.07,222.44,30938.0,219.9887,220.4042,219.7117,220.0777,30938.0
2024-07-30 10:30:00,222.3,222.87,222.24,222.62,29966.0,219.9392,220.5032,219.8799,220.2558,29966.0
2024-07-30 11:00:00,222.57,222.71,221.99,221.99,33050.0,220.2064,220.3449,219.6325,219.6325,33050.0
2024-07-30 11:30:00,221.99,222.16,221.56,221.59,17115.0,219.6325,219.8007,219.2071,219.2368,17115.0
2024-07-30 12:00:00,221.66,221.66,221.27,221.45,14456.0,219.306,219.306,218.9202,219.0983,14456.0
2024-07-30 12:30:00,221.46,221.61,221.13,221.22,15711.0,219.1081,219.2566,218.7817,218.8707,15711.0
2024-07-30 13:00:00,221.19,221.55,221.0,221.4,14929.0,218.841,219.1972,218.653,219.0488,14929.0
2024-07-30 13:30:00,221.51,221.62,221.34,221.51,11256.0,219.1576,219.2664,218.9894,219.1576,11256.0
2024-07-30 14:00:00,221.49,221.97,221.49,221.97,11279.0,219.1378,219.6127,219.1378,219.6127,11279.0
2024-07-30 14:30:00,221.98,222.06,221.74,221.87,13989.0,219.6226,219.7018,219.3852,219.5138,13989.0
2024-07-30 15:00:00,221.91,222.37,221.84,222.37,26978.0,219.5534,220.0085,219.4841,220.0085,26978.0
2024-07-30 15:30:00,222.37,223.2,222.27,222.45,114491.0,220.0085,220.8297,219.9095,220.0876,114491.0
2024-07-31 09:30:00,222.09,223.24,221.24,221.81,40938.0,219.7315,220.8692,218.8905,219.4544,40938.0
2024-07-31 10:00:00,221.9,223.64,221.82,223.56,24909.0,219.5435,221.265,219.4643,221.1858,24909.0
2024-07-31 10:30:00,223.46,223.63,222.58,222.92,21774.0,221.0869,221.2551,220.2163,220.5526,21774.0
2024-07-31 11:00:00,222.86,223.07,222.47,222.59,28434.0,220.4933,220.701,220.1074,220.2261,28434.0
2024-07-31 11:30:00,222.61,222.86,222.06,222.09,43141.0,220.2459,220.4933,219.7018,219.7315,43141.0
2024-07-31 12:00:00,222.11,222.37,221.95,222.14,21950.0,219.7512,220.0085,219.5929,219.7809,21950.0
2024-07-31 12:30:00,222.14,222.55,222.05,222.14,15691.0,219.7809,220.1866,219.6919,219.7809,15691.0
2024-07-31 13:00:00,222.14,222.55,222.13,222.46,17979.0,219.7809,220.1866,219.771,220.0975,17979.0
2024-07-31 13:30:00,222.43,222.9,222.22,222.9,26698.0,220.0678,220.5329,219.8601,220.5329,26698.0
2024-07-31 14:00:00,222.88,223.29,222.53,222.87,22652.0,220.5131,220.9187,220.1668,220.5032,22652.0
2024-07-31 14:30:00,222.9,223.36,222.79,222.83,31950.0,220.5329,220.988,220.424,220.4636,31950.0
2024-07-31 15:00:00,222.81,222.81,221.9,222.11,41103.0,220.4438,220.4438,219.5435,219.7512,41103.0
2024-07-31 15:30:00,222.09,223.23,222.04,222.57,126569.0,219.7315,220.8593,219.682,220.2064,126569.0
2024-08-01 09:30:00,223.59,223.75,222.02,222.16,54523.0,221.2155,221.3738,219.6622,219.8007,54523.0
2024-08-01 10:00:00,222.1,223.32,222.03,223.32,86040.0,219.7413,220.9484,219.6721,220.9484,86040.0
2024-08-01 10:30:00,223.26,223.26,222.14,222.73,33249.0,220.889,220.889,219.7809,220.3647,33249.0
2024-08-01 11:00:00,222.67,223.35,222.56,223.09,22657.0,220.3053,220.9781,220.1965,220.7208,22657.0
2024-08-01 11:30:00,223.09,223.27,222.85,222.86,19204.0,220.7208,220.8989,220.4834,220.4933,19204.0
2024-08-01 12:00:00,222.84,223.19,222.64,222.93,16658.0,220.4735,220.8198,220.2756,220.5625,16658.0
2024-08-01 12:30:00,222.96,223.07,222.75,223.01,19458.0,220.5922,220.701,220.3844,220.6417,19458.0
2024-08-01 13:00:00,223.05,223.84,222.87,223.71,18040.0,220.6813,221.4629,220.5032,221.3343,18040.0
2024-08-01 13:30:00,223.66,223.82,223.37,223.7,16529.0,221.2848,221.4431,220.9979,221.3244,16529.0
2024-08-01 14:00:00,223.63,223.67,223.16,223.44,14110.0,221.2551,221.2947,220.7901,221.0671,14110.0
2024-08-01 14:30:00,223.31,223.89,223.23,223.89,22872.0,220.9385,221.5123,220.8593,221.5123,22872.0
2024-08-01 15:00:00,223.92,224.04,223.57,224.0,32378.0,221.542,221.6607,221.1957,221.6212,32378.0
2024-08-01 15:30:00,224.0,224.61,223.85,224.6,159044.0,221.6212,222.2247,221.4728,222.2148,159044.0
2024-08-02 09:30:00,225.77,227.63,225.31,225.63,129399.0,223.3724,225.2126,222.9173,223.2339,129399.0
2024-08-02 10:00:00,226.13,226.48,222.86,223.08,83793.0,223.7286,224.0748,220.4933,220.7109,83793.0
2024-08-02 10:30:00,222.97,223.26,222.34,222.78,33286.0,220.6021,220.889,219.9788,220.4141,33286.0
2024-08-02 11:00:00,222.79,222.88,221.14,221.81,80868.0,220.424,220.5131,218.7915,219.4544,80868.0
2024-08-02 11:30:00,221.94,222.02,221.08,221.63,41167.0,219.583,219.6622,218.7322,219.2763,41167.0
2024-08-02 12:00:00,221.56,222.34,221.45,222.34,33910.0,219.2071,219.9788,219.0983,219.9788,33910.0
2024-08-02 12:30:00,222.28,222.32,221.92,221.96,49823.0,219.9194,219.959,219.5633,219.6028,49823.0
2024-08-02 13:00:00,222.01,222.46,221.86,222.11,36369.0,219.6523,220.0975,219.5039,219.7512,36369.0
2024-08-02 13:30:00,222.11,222.82,221.93,222.8,49545.0,219.7512,220.4537,219.5732,220.4339,49545.0
2024-08-02 14:00:00,222.78,223.06,222.43,223.03,46161.0,220.4141,220.6912,220.0678,220.6615,46161.0
2024-08-02 14:30:00,223.05,223.12,222.53,223.11,27895.0,220.6813,220.7505,220.1668,220.7406,27895.0
2024-08-02 15:00:00,223.15,223.65,222.96,223.57,20389.0,220.7802,221.2749,220.5922,221.1957,20389.0
2024-08-02 15:30:00,223.62,224.07,222.84,223.9,183709.0,221.2452,221.6904,220.4735,221.5222,183709.0
2024-08-05 09:30:00,226.54,227.29,220.69,220.96,207575.0,224.1342,224.8762,218.3463,218.6135,207575.0
2024-08-05 10:00:00,221.15,222.36,220.03,220.38,72069.0,218.8014,219.9986,217.6933,218.0396,72069.0
2024-08-05 10:30:00,220.52,221.04,218.17,218.35,91599.0,218.1781,218.6926,215.8531,216.0312,91599.0
2024-08-05 11:00:00,218.29,219.3,218.1,218.76,92000.0,215.9718,216.9711,215.7838,216.4368,92000.0
2024-08-05 11:30:00,218.72,219.27,218.18,219.13,69237.0,216.3972,216.9414,215.863,216.8029,69237.0
2024-08-05 12:00:00,219.13,219.47,218.69,218.95,36948.0,216.8029,217.1393,216.3676,216.6248,36948.0
2024-08-05 12:30:00,218.93,219.0,217.63,217.68,32599.0,216.605,216.6743,215.3188,215.3683,32599.0
2024-08-05 13:00:00,217.64,217.65,217.0,217.39,31807.0,215.3287,215.3386,214.6955,215.0814,31807.0
2024-08-05 13:30:00,217.3,217.32,216.0,216.2,71448.0,214.9923,215.0121,213.7061,213.904,71448.0
2024-08-05 14:00:00,216.09,217.13,216.09,216.96,58470.0,213.7952,214.8241,213.7952,214.6559,58470.0
2024-08-05 14:30:00,216.89,216.89,216.08,216.46,37816.0,214.5867,214.5867,213.7853,214.1612,37816.0
2024-08-05 15:00:00,216.47,216.6,215.45,215.55,64435.0,214.1711,214.2998,213.162,213.2609,64435.0
2024-08-05 15:30:00,215.56,216.29,215.11,216.28,390152.0,213.2708,213.9931,212.8256,213.9832,390152.0
2024-08-06 09:30:00,216.6,219.41,216.11,219.37,60757.0,214.2998,217.0799,213.815,217.0403,60757.0
2024-08-06 10:00:00,219.37,220.55,219.37,219.93,34033.0,217.0403,218.2078,217.0403,217.5944,34033.0
2024-08-06 10:30:00,219.93,220.56,219.4,219.4,34096.0,217.5944,218.2177,217.07,217.07,34096.0
2024-08-06 11:00:00,219.47,219.8,218.9,219.14,28611.0,217.1393,217.4658,216.5753,216.8128,28611.0
2024-08-06 11:30:00,219.08,219.52,218.89,219.38,31414.0,216.7534,217.1887,216.5654,217.0502,31414.0
2024-08-06 12:00:00,219.39,220.23,219.36,219.86,20775.0,217.0601,217.8912,217.0304,217.5251,20775.0
2024-08-06 12:30:00,219.97,220.08,219.46,219.61,15634.0,217.634,217.7428,217.1294,217.2778,15634.0
2024-08-06 13:00:00,219.63,220.28,219.6,220.21,13923.0,217.2976,217.9407,217.2679,217.8714,13923.0
2024-08-06 13:30:00,220.28,220.43,220.12,220.29,13427.0,217.9407,218.0891,217.7824,217.9506,13427.0
2024-08-06 14:00:00,220.26,220.35,219.58,219.99,15820.0,217.9209,218.0099,217.2481,217.6538,15820.0
2024-08-06 14:30:00,219.96,220.52,219.96,219.96,16306.0,217.6241,218.1781,217.6241,217.6241,16306.0
2024-08-06 15:00:00,220.02,220.02,219.23,219.4,26122.0,217.6834,217.6834,216.9018,217.07,26122.0
2024-08-06 15:30:00,219.4,219.44,217.14,217.16,163049.0,217.07,217.1096,214.834,214.8538,163049.0
2024-08-07 09:30:00,217.59,219.34,217.09,219.23,66955.0,215.2792,217.0107,214.7846,216.9018,66955.0
2024-08-07 10:00:00,219.29,220.94,219.26,220.8,46639.0,216.9612,218.5937,216.9315,218.4552,46639.0
2024-08-07 10:30:00,220.8,221.11,220.59,221.11,26098.0,218.4552,218.7619,218.2474,218.7619,26098.0
2024-08-07 11:00:00,221.11,221.56,220.87,221.32,33785.0,218.7619,219.2071,218.5244,218.9696,33785.0
2024-08-07 11:30:00,221.39,222.04,221.21,221.29,30924.0,219.0389,219.682,218.8608,218.94,30924.0
2024-08-07 12:00:00,221.25,221.35,220.87,221.08,40404.0,218.9004,218.9993,218.5244,218.7322,40404.0
2024-08-07 12:30:00,220.94,221.02,219.72,219.82,23598.0,218.5937,218.6728,217.3866,217.4856,23598.0
2024-08-07 13:00:00,219.76,220.22,219.36,219.89,19123.0,217.4262,217.8813,217.0304,217.5548,19123.0
2024-08-07 13:30:00,219.84,220.36,219.58,219.68,9370.0,217.5054,218.0198,217.2481,217.347,9370.0
2024-08-07 14:00:00,219.66,219.71,219.14,219.32,22150.0,217.3273,217.3767,216.8128,216.9909,22150.0
2024-08-07 14:30:00,219.25,219.49,219.0,219.01,19704.0,216.9216,217.1591,216.6743,216.6842,19704.0
2024-08-07 15:00:00,219.01,219.31,218.93,219.31,30570.0,216.6842,216.981,216.605,216.981,30570.0
2024-08-07 15:30:00,219.3,219.39,217.7,218.18,138056.0,216.9711,217.0601,215.3881,215.863,138056.0
2024-08-08 09:30:00,217.55,219.51,216.32,219.46,62136.0,215.2397,217.1789,214.0227,217.1294,62136.0
2024-08-08 10:00:00,219.5,219.72,219.02,219.65,29037.0,217.169,217.3866,216.6941,217.3174,29037.0
2024-08-08 10:30:00,219.53,219.56,219.03,219.35,15808.0,217.1986,217.2283,216.704,217.0206,15808.0
2024-08-08 11:00:00,219.34,219.73,219.0,219.35,31146.0,217.0107,217.3965,216.6743,217.0206,31146.0
2024-08-08 11:30:00,219.35,219.47,218.76,218.89,14134.0,217.0206,217.1393,216.4368,216.5654,14134.0
2024-08-08 12:00:00,218.86,219.01,218.66,218.8,17415.0,216.5358,216.6842,216.3379,216.4764,17415.0
2024-08-08 12:30:00,218.81,218.81,218.37,218.49,20718.0,216.4863,216.4863,216.051,216.1697,20718.0
2024-08-08 13:00:00,218.51,219.09,218.32,219.08,30795.0,216.1895,216.7633,216.0015,216.7534,30795.0
2024-08-08 13:30:00,219.16,219.31,219.0,219.3,17705.0,216.8326,216.981,216.6743,216.9711,17705.0
2024-08-08 14:00:00,219.22,219.54,219.08,219.28,22665.0,216.8919,217.2085,216.7534,216.9513,22665.0
2024-08-08 14:30:00,219.29,219.33,218.94,219.2,17146.0,216.9612,217.0008,216.6149,216.8721,17146.0
2024-08-08 15:00:00,219.15,219.58,219.03,219.26,33822.0,216.8227,217.2481,216.704,216.9315,33822.0
2024-08-08 15:30:00,219.22,219.67,218.65,219.38,148999.0,216.8919,217.3372,216.328,217.0502,148999.0
2024-08-09 09:30:00,219.46,219.47,218.36,219.31,33736.0,217.1294,217.1393,216.0411,216.981,33736.0
2024-08-09 10:00:00,219.28,219.87,219.28,219.77,29627.0,216.9513,217.535,216.9513,217.4361,29627.0
2024-08-09 10:30:00,219.78,219.8,219.28,219.56,20599.0,217.446,217.4658,216.9513,217.2283,20599.0
2024-08-09 11:00:00,219.52,220.16,219.49,219.68,17484.0,217.1887,217.822,217.1591,217.347,17484.0
2024-08-09 11:30:00,219.67,220.08,219.64,219.8,15344.0,217.3372,217.7428,217.3075,217.4658,15344.0
2024-08-09 12:00:00,219.81,219.81,219.38,219.38,10098.0,217.4757,217.4757,217.0502,217.0502,10098.0
2024-08-09 12:30:00,219.42,219.71,219.41,219.71,15767.0,217.0898,217.3767,217.0799,217.3767,15767.0
2024-08-09 13:00:00,219.73,220.4,219.63,220.36,16334.0,217.3965,218.0594,217.2976,218.0198,16334.0
2024-08-09 13:30:00,220.51,220.52,219.89,219.9,22192.0,218.1682,218.1781,217.5548,217.5647,22192.0
2024-08-09 14:00:00,219.88,219.92,219.53,219.7,18539.0,217.5449,217.5845,217.1986,217.3668,18539.0
2024-08-09 14:30:00,219.68,220.06,219.56,219.96,20798.0,217.347,217.723,217.2283,217.6241,20798.0
2024-08-09 15:00:00,220.0,220.45,219.94,220.05,27958.0,217.6637,218.1089,217.6043,217.7131,27958.0
2024-08-09 15:30:00,220.05,220.66,219.83,220.07,103047.0,217.7131,218.3166,217.4955,217.7329,103047.0
2024-08-12 09:30:00,220.58,220.58,217.4,218.0,88190.0,218.2375,218.2375,215.0913,215.6849,88190.0
2024-08-12 10:00:00,217.89,218.45,217.59,217.97,59148.0,215.5761,216.1301,215.2792,215.6552,59148.0
2024-08-12 10:30:00,217.89,218.29,217.72,218.23,100513.0,215.5761,215.9718,215.4079,215.9124,100513.0
2024-08-12 11:00:00,218.21,218.44,217.04,217.11,44775.0,215.8927,216.1202,214.7351,214.8043,44775.0
2024-08-12 11:30:00,217.09,217.6,217.05,217.48,62577.0,214.7846,215.2891,214.745,215.1704,62577.0
2024-08-12 12:00:00,217.45,217.73,217.29,217.46,28482.0,215.1407,215.4178,214.9824,215.1506,28482.0
2024-08-12 12:30:00,217.46,217.89,217.4,217.61,52498.0,215.1506,215.5761,215.0913,215.299,52498.0
2024-08-12 13:00:00,217.56,217.69,217.16,217.32,27930.0,215.2496,215.3782,214.8538,215.0121,27930.0
2024-08-12 13:30:00,217.31,217.39,216.56,216.61,30835.0,215.0022,215.0814,214.2602,214.3097,30835.0
2024-08-12 14:00:00,216.56,217.23,216.56,216.99,48113.0,214.2602,214.9231,214.2602,214.6856,48113.0
2024-08-12 14:30:00,217.03,217.49,217.03,217.4,49394.0,214.7252,215.1803,214.7252,215.0913,49394.0
2024-08-12 15:00:00,217.37,217.65,217.23,217.3,53708.0,215.0616,215.3386,214.9231,214.9923,53708.0
2024-08-12 15:30:00,217.3,217.4,216.61,217.32,218027.0,214.9923,215.0913,214.3097,215.0121,218027.0
2024-08-13 09:30:00,218.28,218.48,216.81,217.31,44893.0,215.9619,216.1598,214.5075,215.0022,44893.0
2024-08-13 10:00:00,217.3,217.33,216.5,216.79,44443.0,214.9923,215.022,214.2008,214.4877,44443.0
2024-08-13 10:30:00,216.85,217.62,216.79,217.4,35598.0,214.5471,215.3089,214.4877,215.0913,35598.0
2024-08-13 11:00:00,217.45,217.76,217.41,217.42,38329.0,215.1407,215.4474,215.1012,215.111,38329.0
2024-08-13 11:30:00,217.41,217.53,217.18,217.33,21746.0,215.1012,215.2199,214.8736,215.022,21746.0
2024-08-13 12:00:00,217.34,217.37,217.01,217.09,15361.0,215.0319,215.0616,214.7054,214.7846,15361.0
2024-08-13 12:30:00,217.06,217.26,216.93,216.93,21626.0,214.7549,214.9527,214.6263,214.6263,21626.0
2024-08-13 13:00:00,216.81,216.86,216.39,216.59,33555.0,214.5075,214.557,214.092,214.2899,33555.0
2024-08-13 13:30:00,216.59,216.97,216.54,216.92,23302.0,214.2899,214.6658,214.2404,214.6164,23302.0
2024-08-13 14:00:00,216.94,216.96,216.75,216.89,20458.0,214.6361,214.6559,214.4482,214.5867,20458.0
2024-08-13 14:30:00,216.88,217.02,216.87,216.89,21377.0,214.5768,214.7153,214.5669,214.5867,21377.0
2024-08-13 15:00:00,216.87,217.3,216.84,217.3,35576.0,214.5669,214.9923,214.5372,214.9923,35576.0
2024-08-13 15:30:00,217.31,217.74,217.15,217.41,121469.0,215.0022,215.4277,214.8439,215.1012,121469.0
2024-08-14 09:30:00,217.25,219.0,217.25,218.74,71253.0,214.9429,216.6743,214.9429,216.417,71253.0
2024-08-14 10:00:00,218.67,219.73,218.48,219.62,23545.0,216.3478,217.3965,216.1598,217.2877,23545.0
2024-08-14 10:30:00,219.63,220.22,219.59,220.03,29218.0,217.2976,217.8813,217.258,217.6933,29218.0
2024-08-14 11:00:00,220.02,220.3,219.77,219.87,30832.0,217.6834,217.9605,217.4361,217.535,30832.0
2024-08-14 11:30:00,219.82,220.03,219.48,219.61,15393.0,217.4856,217.6933,217.1492,217.2778,15393.0
2024-08-14 12:00:00,219.6,219.88,219.52,219.64,18180.0,217.2679,217.5449,217.1887,217.3075,18180.0
2024-08-14 12:30:00,219.64,220.2,219.64,220.14,13733.0,217.3075,217.8615,217.3075,217.8022,13733.0
2024-08-14 13:00:00,220.12,220.12,219.79,220.03,11974.0,217.7824,217.7824,217.4559,217.6933,11974.0
2024-08-14 13:30:00,220.12,220.53,220.04,220.32,64639.0,217.7824,218.188,217.7032,217.9803,64639.0
2024-08-14 14:00:00,220.3,220.33,220.04,220.09,22754.0,217.9605,217.9901,217.7032,217.7527,22754.0
2024-08-14 14:30:00,220.18,220.77,220.17,220.75,22806.0,217.8417,218.4255,217.8318,218.4057,22806.0
2024-08-14 15:00:00,220.77,220.97,220.11,220.14,35970.0,218.4255,218.6233,217.7725,217.8022,35970.0
2024-08-14 15:30:00,220.14,221.25,220.08,220.97,131217.0,217.8022,218.9004,217.7428,218.6233,131217.0
2024-08-15 09:30:00,221.37,222.43,219.54,220.25,59835.0,219.0191,220.0678,217.2085,217.911,59835.0
2024-08-15 10:00:00,220.19,220.73,219.95,220.56,60232.0,217.8516,218.3859,217.6142,218.2177,60232.0
2024-08-15 10:30:00,220.59,220.63,219.82,220.07,28229.0,218.2474,218.287,217.4856,217.7329,28229.0
2024-08-15 11:00:00,220.03,220.44,219.98,219.99,43790.0,217.6933,218.099,217.6439,217.6538,43790.0
2024-08-15 11:30:00,220.03,220.47,219.81,220.37,89382.0,217.6933,218.1287,217.4757,218.0297,89382.0
2024-08-15 12:00:00,220.4,221.03,220.39,221.02,14374.0,218.0594,218.6827,218.0495,218.6728,14374.0
2024-08-15 12:30:00,220.99,221.04,220.45,220.58,13209.0,218.6431,218.6926,218.1089,218.2375,13209.0
2024-08-15 13:00:00,220.56,220.8,220.48,220.75,43825.0,218.2177,218.4552,218.1386,218.4057,43825.0
2024-08-15 13:30:00,220.8,220.82,220.52,220.62,12325.0,218.4552,218.4749,218.1781,218.2771,12325.0
2024-08-15 14:00:00,220.68,220.88,220.65,220.83,14803.0,218.3364,218.5343,218.3067,218.4848,14803.0
2024-08-15 14:30:00,220.87,221.11,220.81,221.05,21304.0,218.5244,218.7619,218.465,218.7025,21304.0
2024-08-15 15:00:00,221.05,221.38,220.92,221.38,28774.0,218.7025,219.029,218.5739,219.029,28774.0
2024-08-15 15:30:00,221.33,221.36,220.45,221.26,182938.0,218.9795,219.0092,218.1089,218.9103,182938.0
2024-08-16 09:30:00,221.32,221.59,220.66,221.19,134735.0,218.9696,219.2368,218.3166,218.841,134735.0
2024-08-16 10:00:00,221.24,221.62,220.68,220.97,55123.0,218.8905,219.2664,218.3364,218.6233,55123.0
2024-08-16 10:30:00,220.96,221.52,220.76,221.42,33904.0,218.6135,219.1675,218.4156,219.0686,33904.0
2024-08-16 11:00:00,221.46,221.7,221.35,221.63,28758.0,219.1081,219.3456,218.9993,219.2763,28758.0
2024-08-16 11:30:00,221.64,221.74,221.21,221.51,26773.0,219.2862,219.3852,218.8608,219.1576,26773.0
2024-08-16 12:00:00,221.49,221.95,221.49,221.81,23582.0,219.1378,219.5929,219.1378,219.4544,23582.0
2024-08-16 12:30:00,221.78,222.06,221.78,222.05,19096.0,219.4247,219.7018,219.4247,219.6919,19096.0
2024-08-16 13:00:00,222.03,222.03,221.76,221.81,16309.0,219.6721,219.6721,219.405,219.4544,16309.0
2024-08-16 13:30:00,221.85,222.02,221.77,221.81,29774.0,219.494,219.6622,219.4149,219.4544,29774.0
2024-08-16 14:00:00,221.8,221.81,221.46,221.54,20172.0,219.4445,219.4544,219.1081,219.1873,20172.0
2024-08-16 14:30:00,221.55,221.7,221.34,221.68,22900.0,219.1972,219.3456,218.9894,219.3258,22900.0
2024-08-16 15:00:00,221.66,221.73,221.26,221.37,30425.0,219.306,219.3753,218.9103,219.0191,30425.0
2024-08-16 15:30:00,221.35,222.12,221.33,221.9,193916.0,218.9993,219.7611,218.9795,219.5435,193916.0
2024-08-19 09:30:00,221.91,222.71,221.57,222.16,33613.0,219.5534,220.3449,219.217,219.8007,33613.0
2024-08-19 10:00:00,222.18,222.91,222.11,222.77,23096.0,219.8205,220.5427,219.7512,220.4042,23096.0
2024-08-19 10:30:00,222.71,222.99,222.65,222.86,13214.0,220.3449,220.6219,220.2855,220.4933,13214.0
2024-08-19 11:00:00,222.83,222.83,222.26,222.28,17379.0,220.4636,220.4636,219.8997,219.9194,17379.0
2024-08-19 11:30:00,222.32,222.89,222.27,222.76,18620.0,219.959,220.523,219.9095,220.3943,18620.0
2024-08-19 12:00:00,222.83,223.03,222.77,222.94,15294.0,220.4636,220.6615,220.4042,220.5724,15294.0
2024-08-19 12:30:00,222.87,223.15,222.84,223.08,10803.0,220.5032,220.7802,220.4735,220.7109,10803.0
2024-08-19 13:00:00,223.08,223.14,222.83,222.97,10551.0,220.7109,220.7703,220.4636,220.6021,10551.0
2024-08-19 13:30:00,222.92,222.92,222.73,222.85,25004.0,220.5526,220.5526,220.3647,220.4834,25004.0
2024-08-19 14:00:00,222.87,222.87,222.55,222.55,15945.0,220.5032,220.5032,220.1866,220.1866,15945.0
2024-08-19 14:30:00,222.54,222.92,222.53,222.89,17468.0,220.1767,220.5526,220.1668,220.523,17468.0
2024-08-19 15:00:00,222.93,223.07,222.85,222.91,28382.0,220.5625,220.701,220.4834,220.5427,28382.0
2024-08-19 15:30:00,222.86,223.37,222.84,223.18,106529.0,220.4933,220.9979,220.4735,220.8099,106529.0
2024-08-20 09:30:00,223.99,224.4,223.25,223.57,36183.0,221.6113,222.0169,220.8791,221.1957,36183.0
2024-08-20 10:00:00,223.68,223.73,223.13,223.69,17349.0,221.3046,221.354,220.7604,221.3145,17349.0
2024-08-20 10:30:00,223.63,224.13,223.49,224.11,11097.0,221.2551,221.7498,221.1166,221.73,11097.0
2024-08-20 11:00:00,224.06,224.3,223.95,224.1,15045.0,221.6805,221.918,221.5717,221.7201,15045.0
2024-08-20 11:30:00,224.07,224.17,223.84,224.17,10967.0,221.6904,221.7894,221.4629,221.7894,10967.0
2024-08-20 12:00:00,224.15,224.15,223.58,223.69,15310.0,221.7696,221.7696,221.2056,221.3145,15310.0
2024-08-20 12:30:00,223.65,223.93,223.63,223.91,17140.0,221.2749,221.5519,221.2551,221.5321,17140.0
2024-08-20 13:00:00,223.88,223.99,223.72,223.81,16952.0,221.5024,221.6113,221.3441,221.4332,16952.0
2024-08-20 13:30:00,223.86,223.86,223.68,223.84,7842.0,221.4827,221.4827,221.3046,221.4629,7842.0
2024-08-20 14:00:00,223.86,224.59,223.8,224.56,21019.0,221.4827,222.2049,221.4233,222.1752,21019.0
2024-08-20 14:30:00,224.59,224.59,224.12,224.22,22904.0,222.2049,222.2049,221.7399,221.8388,22904.0
2024-08-20 15:00:00,224.24,224.29,224.01,224.1,24800.0,221.8586,221.9081,221.6311,221.7201,24800.0
2024-08-20 15:30:00,224.05,224.17,223.74,224.12,67685.0,221.6706,221.7894,221.3639,221.7399,67685.0
2024-08-21 09:30:00,224.52,224.64,223.57,224.1,19252.0,222.1356,222.2544,221.1957,221.7201,19252.0
2024-08-21 10:00:00,223.93,224.03,223.26,223.49,23585.0,221.5519,221.6509,220.889,221.1166,23585.0
2024-08-21 10:30:00,223.51,223.87,223.03,223.38,14386.0,221.1364,221.4926,220.6615,221.0078,14386.0
2024-08-21 11:00:00,223.34,224.0,223.25,223.93,13773.0,220.9682,221.6212,220.8791,221.5519,13773.0
2024-08-21 11:30:00,223.93,224.23,223.65,223.66,11169.0,221.5519,221.8487,221.2749,221.2848,11169.0
2024-08-21 12:00:00,223.69,223.94,223.6,223.91,15266.0,221.3145,221.5618,221.2254,221.5321,15266.0
2024-08-21 12:30:00,223.91,224.42,223.91,224.42,11357.0,221.5321,222.0367,221.5321,222.0367,11357.0
2024-08-21 13:00:00,224.39,224.47,224.26,224.29,11816.0,222.007,222.0862,221.8784,221.9081,11816.0
2024-08-21 13:30:00,224.33,224.44,224.27,224.41,14584.0,221.9477,222.0565,221.8883,222.0268,14584.0
2024-08-21 14:00:00,224.42,224.52,224.23,224.41,18803.0,222.0367,222.1356,221.8487,222.0268,18803.0
2024-08-21 14:30:00,224.43,224.55,224.35,224.42,10328.0,222.0466,222.1653,221.9675,222.0367,10328.0
2024-08-21 15:00:00,224.41,224.41,223.95,224.02,14792.0,222.0268,222.0268,221.5717,221.641,14792.0
2024-08-21 15:30:00,223.99,224.34,223.8,224.3,78195.0,221.6113,221.9576,221.4233,221.918,78195.0
2024-08-22 09:30:00,224.58,224.92,224.28,224.89,21755.0,222.195,222.5314,221.8982,222.5017,21755.0
2024-08-22 10:00:00,224.83,225.17,224.59,224.89,23946.0,222.4424,222.7787,222.2049,222.5017,23946.0
2024-08-22 10:30:00,224.91,225.23,224.88,225.1,11428.0,222.5215,222.8381,222.4918,222.7095,11428.0
2024-08-22 11:00:00,225.14,225.14,224.36,224.57,16218.0,222.7491,222.7491,221.9773,222.1851,16218.0
2024-08-22 11:30:00,224.5,225.42,224.5,224.94,15573.0,222.1159,223.0261,222.1159,222.5512,15573.0
2024-08-22 12:00:00,224.95,225.18,224.95,225.05,10923.0,222.5611,222.7886,222.5611,222.66,10923.0
2024-08-22 12:30:00,225.05,225.23,224.7,224.82,7898.0,222.66,222.8381,222.3137,222.4325,7898.0
2024-08-22 13:00:00,224.7,225.09,224.6,224.61,12389.0,222.3137,222.6996,222.2148,222.2247,12389.0
2024-08-22 13:30:00,224.56,224.79,224.3,224.4,11068.0,222.1752,222.4028,221.918,222.0169,11068.0
2024-08-22 14:00:00,224.41,225.12,224.39,225.1,10375.0,222.0268,222.7293,222.007,222.7095,10375.0
2024-08-22 14:30:00,225.05,225.23,224.97,225.09,20362.0,222.66,222.8381,222.5809,222.6996,20362.0
2024-08-22 15:00:00,225.15,225.36,225.02,225.34,31177.0,222.759,222.9667,222.6303,222.9469,31177.0
2024-08-22 15:30:00,225.37,225.6,225.11,225.57,127904.0,222.9766,223.2042,222.7194,223.1745,127904.0
2024-08-23 09:30:00,226.06,226.5,225.18,225.18,36718.0,223.6593,224.0946,222.7886,222.7886,36718.0
2024-08-23 10:00:00,225.27,225.55,224.26,224.44,27698.0,222.8777,223.1547,221.8784,222.0565,27698.0
2024-08-23 10:30:00,224.38,224.44,223.2,223.98,12613.0,221.9971,222.0565,220.8297,221.6014,12613.0
2024-08-23 11:00:00,223.9,224.0,223.76,223.81,12638.0,221.5222,221.6212,221.3837,221.4332,12638.0
2024-08-23 11:30:00,223.87,223.87,222.73,222.74,7312.0,221.4926,221.4926,220.3647,220.3746,7312.0
2024-08-23 12:00:00,222.77,222.77,221.95,222.05,14285.0,220.4042,220.4042,219.5929,219.6919,14285.0
2024-08-23 12:30:00,222.06,222.09,221.54,221.86,31075.0,219.7018,219.7315,219.1873,219.5039,31075.0
2024-08-23 13:00:00,221.84,221.94,221.63,221.89,30492.0,219.4841,219.583,219.2763,219.5336,30492.0
2024-08-23 13:30:00,221.88,221.91,221.68,221.8,18795.0,219.5237,219.5534,219.3258,219.4445,18795.0
2024-08-23 14:00:00,221.75,221.91,221.69,221.89,29270.0,219.3951,219.5534,219.3357,219.5336,29270.0
2024-08-23 14:30:00,221.89,222.03,221.87,222.02,31068.0,219.5336,219.6721,219.5138,219.6622,31068.0
2024-08-23 15:00:00,222.03,223.0,221.95,222.97,25533.0,219.6721,220.6318,219.5929,220.6021,25533.0
2024-08-23 15:30:00,222.95,223.6,222.95,223.26,73173.0,220.5823,221.2254,220.5823,220.889,73173.0
2024-08-26 09:30:00,223.35,224.3,222.12,224.16,46286.0,220.9781,221.918,219.7611,221.7795,46286.0
2024-08-26 10:00:00,224.21,224.94,224.21,224.89,20855.0,221.8289,222.5512,221.8289,222.5017,20855.0
2024-08-26 10:30:00,224.94,225.43,224.42,224.42,21030.0,222.5512,223.036,222.0367,222.0367,21030.0
2024-08-26 11:00:00,224.39,224.51,224.18,224.41,9590.0,222.007,222.1258,221.7993,222.0268,9590.0
2024-08-26 11:30:00,224.5,224.5,224.19,224.22,14112.0,222.1159,222.1159,221.8092,221.8388,14112.0
2024-08-26 12:00:00,224.21,224.51,224.02,224.51,4444.0,221.8289,222.1258,221.641,222.1258,4444.0
2024-08-26 12:30:00,224.43,224.57,224.35,224.49,7127.0,222.0466,222.1851,221.9675,222.106,7127.0
2024-08-26 13:00:00,224.5,224.72,224.38,224.41,9465.0,222.1159,222.3335,221.9971,222.0268,9465.0
2024-08-26 13:30:00,224.42,224.45,224.11,224.29,5596.0,222.0367,222.0664,221.73,221.9081,5596.0
2024-08-26 14:00:00,224.2,224.37,223.98,224.32,15963.0,221.819,221.9872,221.6014,221.9378,15963.0
2024-08-26 14:30:00,224.33,224.46,224.12,224.19,8512.0,221.9477,222.0763,221.7399,221.8092,8512.0
2024-08-26 15:00:00,224.19,224.32,223.94,224.3,8409.0,221.8092,221.9378,221.5618,221.918,8409.0
2024-08-26 15:30:00,224.3,224.71,224.01,224.36,65737.0,221.918,222.3236,221.6311,221.9773,65737.0
2024-08-27 09:30:00,224.92,226.08,224.31,225.99,36634.0,222.5314,223.6791,221.9279,223.59,36634.0
2024-08-27 10:00:00,225.84,226.13,225.57,225.94,39015.0,223.4416,223.7286,223.1745,223.5406,39015.0
2024-08-27 10:30:00,225.9,226.01,225.63,225.65,14875.0,223.501,223.6098,223.2339,223.2536,14875.0
2024-08-27 11:00:00,225.7,225.94,225.62,225.88,16942.0,223.3031,223.5406,223.224,223.4812,16942.0
2024-08-27 11:30:00,225.88,226.05,225.7,226.05,10701.0,223.4812,223.6494,223.3031,223.6494,10701.0
2024-08-27 12:00:00,225.99,226.24,225.98,226.24,13589.0,223.59,223.8374,223.5801,223.8374,13589.0
2024-08-27 12:30:00,226.2,226.32,225.91,226.23,40738.0,223.7978,223.9165,223.5109,223.8275,40738.0
2024-08-27 13:00:00,226.36,226.5,226.35,226.5,48558.0,223.9561,224.0946,223.9462,224.0946,48558.0
2024-08-27 13:30:00,226.53,226.64,226.41,226.56,13475.0,224.1243,224.2331,224.0056,224.154,13475.0
2024-08-27 14:00:00,226.51,226.68,226.4,226.61,6696.0,224.1045,224.2727,223.9957,224.2035,6696.0
2024-08-27 14:30:00,226.61,226.72,226.46,226.46,12749.0,224.2035,224.3123,224.055,224.055,12749.0
2024-08-27 15:00:00,226.47,226.63,226.41,226.45,9255.0,224.0649,224.2232,224.0056,224.0452,9255.0
2024-08-27 15:30:00,226.44,226.52,225.98,226.42,54970.0,224.0353,224.1144,223.5801,224.0155,54970.0
2024-08-28 09:30:00,227.36,227.88,226.36,227.15,42172.0,224.9455,225.46,223.9561,224.7377,42172.0
2024-08-28 10:00:00,227.16,227.54,226.56,226.69,24465.0,224.7476,225.1236,224.154,224.2826,24465.0
2024-08-28 10:30:00,226.77,227.75,226.6,227.75,22782.0,224.3618,225.3313,224.1936,225.3313,22782.0
2024-08-28 11:00:00,227.7,228.47,227.64,227.96,29679.0,225.2819,226.0437,225.2225,225.5391,29679.0
2024-08-28 11:30:00,227.85,227.85,226.29,226.57,25247.0,225.4303,225.4303,223.8869,224.1639,25247.0
2024-08-28 12:00:00,226.51,226.6,226.07,226.3,18520.0,224.1045,224.1936,223.6692,223.8967,18520.0
2024-08-28 12:30:00,226.33,226.59,226.26,226.42,7170.0,223.9264,224.1837,223.8572,224.0155,7170.0
2024-08-28 13:00:00,226.42,226.68,226.03,226.08,18271.0,224.0155,224.2727,223.6296,223.6791,18271.0
2024-08-28 13:30:00,226.18,226.39,225.56,225.69,10359.0,223.778,223.9858,223.1646,223.2932,10359.0
2024-08-28 14:00:00,225.61,225.73,225.19,225.3,14038.0,223.2141,223.3328,222.7985,222.9074,14038.0
2024-08-28 14:30:00,225.3,225.8,225.21,225.75,14087.0,222.9074,223.4021,222.8183,223.3526,14087.0
2024-08-28 15:00:00,225.82,225.99,225.27,225.93,17454.0,223.4218,223.59,222.8777,223.5307,17454.0
2024-08-28 15:30:00,225.94,226.41,225.66,226.01,140151.0,223.5406,224.0056,223.2635,223.6098,140151.0
2024-08-29 09:30:00,225.93,226.04,224.29,225.47,36196.0,223.5307,223.6395,221.9081,223.0756,36196.0
2024-08-29 10:00:00,225.66,226.86,225.59,226.44,26867.0,223.2635,224.4508,223.1943,224.0353,26867.0
2024-08-29 10:30:00,226.61,227.2,226.57,227.01,24537.0,224.2035,224.7872,224.1639,224.5992,24537.0
2024-08-29 11:00:00,227.05,227.23,226.83,227.16,9479.0,224.6388,224.8169,224.4211,224.7476,9479.0
2024-08-29 11:30:00,227.17,227.67,227.05,227.67,10532.0,224.7575,225.2522,224.6388,225.2522,10532.0
2024-08-29 12:00:00,227.61,227.8,227.54,227.62,6537.0,225.1928,225.3808,225.1236,225.2027,6537.0
2024-08-29 12:30:00,227.64,227.7,227.51,227.6,5901.0,225.2225,225.2819,225.0939,225.1829,5901.0
2024-08-29 13:00:00,227.43,227.51,227.06,227.11,10649.0,225.0147,225.0939,224.6487,224.6981,10649.0
2024-08-29 13:30:00,227.12,227.37,227.07,227.37,8641.0,224.708,224.9554,224.6586,224.9554,8641.0
2024-08-29 14:00:00,227.28,227.54,227.22,227.3,9893.0,224.8663,225.1236,224.807,224.8861,9893.0
2024-08-29 14:30:00,227.34,227.34,226.56,226.75,19620.0,224.9257,224.9257,224.154,224.342,19620.0
2024-08-29 15:00:00,226.58,227.06,226.43,227.0,16489.0,224.1738,224.6487,224.0254,224.5893,16489.0
2024-08-29 15:30:00,227.04,227.19,226.41,226.99,75355.0,224.6289,224.7773,224.0056,224.5794,75355.0
2024-08-30 09:30:00,226.85,227.7,225.9,226.43,41805.0,224.4409,225.2819,223.501,224.0254,41805.0
2024-08-30 10:00:00,226.56,226.62,226.0,226.5,32045.0,224.154,224.2133,223.5999,224.0946,32045.0
2024-08-30 10:30:00,226.48,226.48,226.03,226.35,19500.0,224.0748,224.0748,223.6296,223.9462,19500.0
2024-08-30 11:00:00,226.38,226.46,225.38,225.51,22219.0,223.9759,224.055,222.9865,223.1151,22219.0
2024-08-30 11:30:00,225.56,225.67,225.08,225.62,22225.0,223.1646,223.2734,222.6897,223.224,22225.0
2024-08-30 12:00:00,225.63,225.73,224.83,225.09,13807.0,223.2339,223.3328,222.4424,222.6996,13807.0
2024-08-30 12:30:00,225.06,225.6,224.63,225.6,17973.0,222.6699,223.2042,222.2445,223.2042,17973.0
2024-08-30 13:00:00,225.75,225.91,225.6,225.79,7788.0,223.3526,223.5109,223.2042,223.3922,7788.0
2024-08-30 13:30:00,225.79,225.87,225.72,225.77,8091.0,223.3922,223.4713,223.3229,223.3724,8091.0
2024-08-30 14:00:00,225.7,226.27,225.6,225.95,18860.0,223.3031,223.8671,223.2042,223.5505,18860.0
2024-08-30 14:30:00,225.99,226.37,225.98,226.34,10941.0,223.59,223.966,223.5801,223.9363,10941.0
2024-08-30 15:00:00,226.38,226.61,226.19,226.58,25975.0,223.9759,224.2035,223.7879,224.1738,25975.0
2024-08-30 15:30:00,226.58,227.69,226.5,227.44,164076.0,224.1738,225.272,224.0946,225.0246,164076.0
2024-09-03 09:30:00,227.46,228.82,227.34,228.43,62602.0,225.0444,226.39,224.9257,226.0041,62602.0
2024-09-03 10:00:00,228.32,228.53,227.88,228.31,39331.0,225.8953,226.1031,225.46,225.8854,39331.0
2024-09-03 10:30:00,228.25,229.83,228.16,229.81,27851.0,225.826,227.3893,225.737,227.3695,27851.0
2024-09-03 11:00:00,229.82,230.13,229.4,229.49,40190.0,227.3794,227.6861,226.9638,227.0529,40190.0
2024-09-03 11:30:00,229.44,229.85,229.31,229.68,21834.0,227.0034,227.409,226.8748,227.2409,21834.0
2024-09-03 12:00:00,229.68,229.75,229.11,229.26,38128.0,227.2409,227.3101,226.6769,226.8253,38128.0
2024-09-03 12:30:00,229.26,229.5,228.91,229.33,52805.0,226.8253,227.0628,226.479,226.8946,52805.0
2024-09-03 13:00:00,229.28,229.87,229.22,229.73,329589.0,226.8451,227.4288,226.7857,227.2903,329589.0
2024-09-03 13:30:00,229.67,229.75,229.33,229.36,16260.0,227.231,227.3101,226.8946,226.9242,16260.0
2024-09-03 14:00:00,229.21,229.32,228.85,229.2,25202.0,226.7758,226.8847,226.4197,226.7659,25202.0
2024-09-03 14:30:00,229.19,229.25,228.71,228.72,19945.0,226.7561,226.8154,226.2812,226.291,19945.0
2024-09-03 15:00:00,228.71,228.85,228.38,228.5,41392.0,226.2812,226.4197,225.9547,226.0734,41392.0
2024-09-03 15:30:00,228.52,229.08,227.8,228.98,161114.0,226.0932,226.6472,225.3808,226.5483,161114.0
2024-09-04 09:30:00,229.4,231.91,229.3,230.29,69653.0,226.9638,229.4472,226.8649,227.8444,69653.0
2024-09-04 10:00:00,230.22,231.14,230.02,230.23,37892.0,227.7751,228.6853,227.5772,227.785,37892.0
2024-09-04 10:30:00,230.25,230.35,229.92,229.93,24749.0,227.8048,227.9037,227.4783,227.4882,24749.0
2024-09-04 11:00:00,229.95,230.23,229.84,230.04,34249.0,227.508,227.785,227.3992,227.597,34249.0
2024-09-04 11:30:00,229.93,229.97,229.36,229.43,29107.0,227.4882,227.5278,226.9242,226.9935,29107.0
2024-09-04 12:00:00,229.42,229.54,229.15,229.21,13002.0,226.9836,227.1023,226.7165,226.7758,13002.0
2024-09-04 12:30:00,229.3,229.85,229.29,229.81,21298.0,226.8649,227.409,226.855,227.3695,21298.0
2024-09-04 13:00:00,229.77,229.81,229.51,229.62,22308.0,227.3299,227.3695,227.0727,227.1815,22308.0
2024-09-04 13:30:00,229.61,230.27,229.5,230.07,29528.0,227.1716,227.8246,227.0628,227.6267,29528.0
2024-09-04 14:00:00,230.13,230.74,230.07,230.56,21559.0,227.6861,228.2896,227.6267,228.1115,21559.0
2024-09-04 14:30:00,230.66,230.81,230.5,230.67,18555.0,228.2104,228.3589,228.0521,228.2203,18555.0
2024-09-04 15:00:00,230.69,230.81,230.53,230.76,20104.0,228.2401,228.3589,228.0818,228.3094,20104.0
2024-09-04 15:30:00,230.75,231.6,230.63,231.31,127956.0,228.2995,229.1405,228.1808,228.8535,127956.0
2024-09-05 09:30:00,232.0,232.32,228.55,228.88,104677.0,229.5362,229.8528,226.1229,226.4493,104677.0
2024-09-05 10:00:00,228.79,229.31,228.64,228.94,61047.0,226.3603,226.8748,226.2119,226.5087,61047.0
2024-09-05 10:30:00,229.04,229.12,228.04,228.45,21805.0,226.6076,226.6868,225.6183,226.0239,21805.0
2024-09-05 11:00:00,228.39,228.43,227.72,228.06,20142.0,225.9646,226.0041,225.3017,225.6381,20142.0
2024-09-05 11:30:00,228.04,228.49,227.99,228.35,19370.0,225.6183,226.0635,225.5688,225.925,19370.0
2024-09-05 12:00:00,228.31,228.33,227.59,227.72,19884.0,225.8854,225.9052,225.173,225.3017,19884.0
2024-09-05 12:30:00,227.76,228.41,227.5,228.28,24982.0,225.3412,225.9843,225.084,225.8557,24982.0
2024-09-05 13:00:00,228.27,228.33,228.01,228.2,13105.0,225.8458,225.9052,225.5886,225.7766,13105.0
2024-09-05 13:30:00,228.19,229.02,228.16,228.88,50100.0,225.7667,226.5879,225.737,226.4493,50100.0
2024-09-05 14:00:00,228.92,229.23,228.83,229.0,13918.0,226.4889,226.7956,226.3999,226.5681,13918.0
2024-09-05 14:30:00,228.95,229.44,228.92,229.38,25467.0,226.5186,227.0034,226.4889,226.944,25467.0
2024-09-05 15:00:00,229.41,229.41,228.13,228.44,51145.0,226.9737,226.9737,225.7073,226.014,51145.0
2024-09-05 15:30:00,228.52,229.01,227.95,228.41,163333.0,226.0932,226.578,225.5292,225.9843,163333.0
2024-09-06 09:30:00,228.63,229.59,228.43,229.29,73497.0,226.202,227.1518,226.0041,226.855,73497.0
2024-09-06 10:00:00,229.41,229.95,228.93,229.05,21339.0,226.9737,227.508,226.4988,226.6175,21339.0
2024-09-06 10:30:00,229.16,229.65,228.35,228.56,54877.0,226.7264,227.2112,225.925,226.1327,54877.0
2024-09-06 11:00:00,228.64,229.64,228.02,228.61,22489.0,226.2119,227.2013,225.5985,226.1822,22489.0
2024-09-06 11:30:00,228.65,228.93,228.33,228.48,13372.0,226.2218,226.4988,225.9052,226.0536,13372.0
2024-09-06 12:00:00,228.52,228.52,227.69,227.7,14252.0,226.0932,226.0932,225.272,225.2819,14252.0
2024-09-06 12:30:00,227.75,228.14,227.63,228.03,8872.0,225.3313,225.7172,225.2126,225.6084,8872.0
2024-09-06 13:00:00,227.98,227.98,227.53,227.53,14657.0,225.5589,225.5589,225.1137,225.1137,14657.0
2024-09-06 13:30:00,227.5,228.0,227.44,228.0,9005.0,225.084,225.5787,225.0246,225.5787,9005.0
2024-09-06 14:00:00,227.97,227.97,227.53,227.65,8113.0,225.549,225.549,225.1137,225.2324,8113.0
2024-09-06 14:30:00,227.75,227.81,227.49,227.69,8044.0,225.3313,225.3907,225.0741,225.272,8044.0
2024-09-06 15:00:00,227.77,227.98,227.63,227.75,34067.0,225.3511,225.5589,225.2126,225.3313,34067.0
2024-09-06 15:30:00,227.79,228.41,227.51,227.97,108199.0,225.3709,225.9843,225.0939,225.549,108199.0
2024-09-09 09:30:00,228.97,229.32,228.3,228.72,35493.0,226.5384,226.8847,225.8755,226.291,35493.0
2024-09-09 10:00:00,228.7,229.88,228.66,229.4,26257.0,226.2713,227.4387,226.2317,226.9638,26257.0
2024-09-09 10:30:00,229.5,230.04,229.33,229.9,29000.0,227.0628,227.597,226.8946,227.4585,29000.0
2024-09-09 11:00:00,229.89,230.15,229.48,229.96,25226.0,227.4486,227.7059,227.043,227.5179,25226.0
2024-09-09 11:30:00,230.03,231.05,230.0,230.7,19000.0,227.5871,228.5963,227.5575,228.25,19000.0
2024-09-09 12:00:00,230.7,230.85,230.53,230.83,15665.0,228.25,228.3984,228.0818,228.3786,15665.0
2024-09-09 12:30:00,230.84,231.59,230.73,231.57,35773.0,228.3885,229.1306,228.2797,229.1108,35773.0
2024-09-09 13:00:00,231.56,231.56,230.84,230.86,54077.0,229.1009,229.1009,228.3885,228.4083,54077.0
2024-09-09 13:30:00,230.85,231.12,230.62,230.76,34482.0,228.3984,228.6656,228.1709,228.3094,34482.0
2024-09-09 14:00:00,230.76,230.88,230.48,230.75,27381.0,228.3094,228.4281,228.0324,228.2995,27381.0
2024-09-09 14:30:00,230.76,231.04,230.59,230.79,25150.0,228.3094,228.5864,228.1412,228.3391,25150.0
2024-09-09 15:00:00,230.82,230.88,230.13,230.31,34757.0,228.3687,228.4281,227.6861,227.8642,34757.0
2024-09-09 15:30:00,230.35,230.98,230.28,230.65,236832.0,227.9037,228.527,227.8345,228.2006,236832.0
2024-09-10 09:30:00,231.02,231.69,229.73,231.2,65437.0,228.5666,229.2295,227.2903,228.7447,65437.0
2024-09-10 10:00:00,231.18,231.18,230.12,230.89,48200.0,228.7249,228.7249,227.6762,228.438,48200.0
2024-09-10 10:30:00,230.93,231.63,230.91,231.2,42063.0,228.4776,229.1701,228.4578,228.7447,42063.0
2024-09-10 11:00:00,231.11,231.73,231.05,231.34,20856.0,228.6557,229.2691,228.5963,228.8832,20856.0
2024-09-10 11:30:00,231.28,231.37,230.52,230.76,28328.0,228.8239,228.9129,228.0719,228.3094,28328.0
2024-09-10 12:00:00,230.53,231.19,230.19,231.19,31251.0,228.0818,228.7348,227.7454,228.7348,31251.0
2024-09-10 12:30:00,231.16,231.27,230.78,231.23,16833.0,228.7051,228.814,228.3292,228.7744,16833.0
2024-09-10 13:00:00,231.19,231.71,231.17,231.48,25520.0,228.7348,229.2493,228.715,229.0217,25520.0
2024-09-10 13:30:00,231.48,231.87,231.47,231.73,21008.0,229.0217,229.4076,229.0118,229.2691,21008.0
2024-09-10 14:00:00,231.81,231.83,231.4,231.49,24039.0,229.3482,229.368,228.9426,229.0316,24039.0
2024-09-10 14:30:00,231.47,231.91,231.45,231.91,24381.0,229.0118,229.4472,228.9921,229.4472,24381.0
2024-09-10 15:00:00,231.9,232.22,231.65,231.98,23808.0,229.4373,229.7539,229.1899,229.5164,23808.0
2024-09-10 15:30:00,231.94,232.18,231.65,231.83,131734.0,229.4769,229.7143,229.1899,229.368,131734.0
2024-09-11 09:30:00,231.1,231.35,227.65,227.86,46159.0,228.6458,228.8931,225.2324,225.4402,46159.0
2024-09-11 10:00:00,227.91,227.91,224.61,224.92,91642.0,225.4896,225.4896,222.2247,222.5314,91642.0
2024-09-11 10:30:00,224.92,226.26,224.7,226.14,21655.0,222.5314,223.8572,222.3137,223.7384,21655.0
2024-09-11 11:00:00,226.12,226.21,225.75,225.83,38796.0,223.7187,223.8077,223.3526,223.4317,38796.0
2024-09-11 11:30:00,225.93,226.45,225.75,226.16,18327.0,223.5307,224.0452,223.3526,223.7582,18327.0
2024-09-11 12:00:00,226.14,226.84,226.04,226.54,18977.0,223.7384,224.431,223.6395,224.1342,18977.0
2024-09-11 12:30:00,226.58,227.71,226.28,227.61,15555.0,224.1738,225.2918,223.877,225.1928,15555.0
2024-09-11 13:00:00,227.64,228.28,227.54,227.76,29424.0,225.2225,225.8557,225.1236,225.3412,29424.0
2024-09-11 13:30:00,227.82,228.19,227.64,228.02,18677.0,225.4006,225.7667,225.2225,225.5985,18677.0
2024-09-11 14:00:00,228.02,228.15,227.72,227.72,41634.0,225.5985,225.7271,225.3017,225.3017,41634.0
2024-09-11 14:30:00,227.67,228.32,227.54,228.18,20100.0,225.2522,225.8953,225.1236,225.7568,20100.0
2024-09-11 15:00:00,228.16,228.97,228.05,228.92,24100.0,225.737,226.5384,225.6282,226.4889,24100.0
2024-09-11 15:30:00,228.87,229.35,228.01,228.98,125881.0,226.4395,226.9144,225.5886,226.5483,125881.0
2024-09-12 09:30:00,228.65,229.62,227.6,228.66,43492.0,226.2218,227.1815,225.1829,226.2317,43492.0
2024-09-12 10:00:00,228.21,229.03,227.65,228.69,22942.0,225.7865,226.5978,225.2324,226.2614,22942.0
2024-09-12 10:30:00,228.65,228.66,227.79,227.9,16888.0,226.2218,226.2317,225.3709,225.4798,16888.0
2024-09-12 11:00:00,227.91,228.28,227.86,228.05,40363.0,225.4896,225.8557,225.4402,225.6282,40363.0
2024-09-12 11:30:00,227.93,228.27,227.71,228.25,19705.0,225.5094,225.8458,225.2918,225.826,19705.0
2024-09-12 12:00:00,228.23,228.47,228.16,228.28,14355.0,225.8063,226.0437,225.737,225.8557,14355.0
2024-09-12 12:30:00,228.27,228.81,228.21,228.77,14038.0,225.8458,226.3801,225.7865,226.3405,14038.0
2024-09-12 13:00:00,228.83,229.3,228.73,229.29,14673.0,226.3999,226.8649,226.3009,226.855,14673.0
2024-09-12 13:30:00,229.27,229.7,229.25,229.39,9049.0,226.8352,227.2606,226.8154,226.9539,9049.0
2024-09-12 14:00:00,229.47,230.33,229.42,230.21,17041.0,227.0331,227.8839,226.9836,227.7652,17041.0
2024-09-12 14:30:00,230.26,230.36,229.78,230.16,18991.0,227.8147,227.9136,227.3398,227.7158,18991.0
2024-09-12 15:00:00,230.08,230.48,229.78,230.3,36753.0,227.6366,228.0324,227.3398,227.8543,36753.0
2024-09-12 15:30:00,230.28,230.93,229.94,230.05,190300.0,227.8345,228.4776,227.4981,227.6069,190300.0
2024-09-13 09:30:00,229.63,230.0,227.8,229.41,106526.0,227.1914,227.5575,225.3808,226.9737,106526.0
2024-09-13 10:00:00,229.41,229.79,228.95,229.49,75042.0,226.9737,227.3497,226.5186,227.0529,75042.0
2024-09-13 10:30:00,229.58,229.96,229.39,229.62,105636.0,227.1419,227.5179,226.9539,227.1815,105636.0
2024-09-13 11:00:00,229.7,230.06,229.44,229.92,54039.0,227.2606,227.6168,227.0034,227.4783,54039.0
2024-09-13 11:30:00,229.93,230.37,229.85,230.24,46083.0,227.4882,227.9235,227.409,227.7949,46083.0
2024-09-13 12:00:00,230.29,230.29,229.5,229.5,31558.0,227.8444,227.8444,227.0628,227.0628,31558.0
2024-09-13 12:30:00,229.47,229.8,229.31,229.57,33522.0,227.0331,227.3596,226.8748,227.132,33522.0
2024-09-13 13:00:00,229.52,230.03,229.52,229.98,101603.0,227.0826,227.5871,227.0826,227.5377,101603.0
2024-09-13 13:30:00,229.98,230.19,229.71,229.88,46463.0,227.5377,227.7454,227.2705,227.4387,46463.0
2024-09-13 14:00:00,229.83,230.08,229.5,229.6,27386.0,227.3893,227.6366,227.0628,227.1617,27386.0
2024-09-13 14:30:00,229.63,229.94,229.3,229.94,76298.0,227.1914,227.4981,226.8649,227.4981,76298.0
2024-09-13 15:00:00,229.9,230.08,229.81,229.97,44758.0,227.4585,227.6366,227.3695,227.5278,44758.0
2024-09-13 15:30:00,229.97,230.0,229.37,229.65,121488.0,227.5278,227.5575,226.9341,227.2112,121488.0
2024-09-16 09:30:00,231.33,232.26,230.84,231.79,88534.0,228.8733,229.7935,228.3885,229.3284,88534.0
2024-09-16 10:00:00,231.79,231.83,231.08,231.39,26658.0,229.3284,229.368,228.626,228.9327,26658.0
2024-09-16 10:30:00,231.34,231.88,231.09,231.39,35179.0,228.8832,229.4175,228.6359,228.9327,35179.0
2024-09-16 11:00:00,231.42,231.61,230.69,230.91,18263.0,228.9624,229.1504,228.2401,228.4578,18263.0
2024-09-16 11:30:00,230.97,231.38,230.85,231.19,10356.0,228.5172,228.9228,228.3984,228.7348,10356.0
2024-09-16 12:00:00,231.19,231.53,230.92,231.52,10656.0,228.7348,229.0712,228.4677,229.0613,10656.0
2024-09-16 12:30:00,231.53,231.75,231.45,231.55,7717.0,229.0712,229.2889,228.9921,229.091,7717.0
2024-09-16 13:00:00,231.5,231.62,231.34,231.45,15784.0,229.0415,229.1602,228.8832,228.9921,15784.0
2024-09-16 13:30:00,231.42,231.47,231.18,231.36,7674.0,228.9624,229.0118,228.7249,228.903,7674.0
2024-09-16 14:00:00,231.3,231.43,231.17,231.31,13848.0,228.8436,228.9723,228.715,228.8535,13848.0
2024-09-16 14:30:00,231.31,231.5,231.24,231.44,8863.0,228.8535,229.0415,228.7843,228.9822,8863.0
2024-09-16 15:00:00,231.46,231.5,230.94,231.23,11818.0,229.0019,229.0415,228.4875,228.7744,11818.0
2024-09-16 15:30:00,231.17,231.72,231.0,231.18,88812.0,228.715,229.2592,228.5468,228.7249,88812.0
2024-09-17 09:30:00,230.61,231.23,229.16,229.45,39859.0,228.161,228.7744,226.7264,227.0133,39859.0
2024-09-17 10:00:00,229.43,229.6,228.61,228.77,36608.0,226.9935,227.1617,226.1822,226.3405,36608.0
2024-09-17 10:30:00,228.73,229.0,227.65,227.78,71631.0,226.3009,226.5681,225.2324,225.361,71631.0
2024-09-17 11:00:00,227.83,228.91,227.82,228.73,34629.0,225.4105,226.479,225.4006,226.3009,34629.0
2024-09-17 11:30:00,228.87,229.14,228.18,228.31,30296.0,226.4395,226.7066,225.7568,225.8854,30296.0
2024-09-17 12:00:00,228.3,228.55,228.16,228.52,39667.0,225.8755,226.1229,225.737,226.0932,39667.0
2024-09-17 12:30:00,228.4,228.44,227.45,227.85,20977.0,225.9744,226.014,225.0345,225.4303,20977.0
2024-09-17 13:00:00,227.79,227.93,227.61,227.89,23400.0,225.3709,225.5094,225.1928,225.4699,23400.0
2024-09-17 13:30:00,227.85,228.51,227.77,228.32,18822.0,225.4303,226.0833,225.3511,225.8953,18822.0
2024-09-17 14:00:00,228.3,228.83,228.29,228.63,10134.0,225.8755,226.3999,225.8656,226.202,10134.0
2024-09-17 14:30:00,228.63,228.72,228.17,228.34,11798.0,226.202,226.291,225.7469,225.9151,11798.0
2024-09-17 15:00:00,228.36,228.36,227.68,227.94,33714.0,225.9349,225.9349,225.2621,225.5193,33714.0
2024-09-17 15:30:00,227.92,228.3,227.72,228.13,175778.0,225.4995,225.8755,225.3017,225.7073,175778.0
2024-09-18 09:30:00,229.04,229.49,227.39,227.76,91499.0,226.6076,227.0529,224.9752,225.3412,91499.0
2024-09-18 10:00:00,227.63,228.3,227.55,228.16,38098.0,225.2126,225.8755,225.1335,225.737,38098.0
2024-09-18 10:30:00,227.96,228.0,227.56,227.63,27004.0,225.5391,225.5787,225.1434,225.2126,27004.0
2024-09-18 11:00:00,227.54,227.97,227.44,227.64,24862.0,225.1236,225.549,225.0246,225.2225,24862.0
2024-09-18 11:30:00,227.62,228.22,227.57,228.07,25764.0,225.2027,225.7964,225.1533,225.6479,25764.0
2024-09-18 12:00:00,228.06,228.08,227.59,227.99,27640.0,225.6381,225.6578,225.173,225.5688,27640.0
2024-09-18 12:30:00,227.99,228.24,227.99,228.06,11947.0,225.5688,225.8161,225.5688,225.6381,11947.0
2024-09-18 13:00:00,228.02,228.5,228.0,228.09,11538.0,225.5985,226.0734,225.5787,225.6677,11538.0
2024-09-18 13:30:00,228.12,228.22,227.53,227.53,9567.0,225.6974,225.7964,225.1137,225.1137,9567.0
2024-09-18 14:00:00,227.45,228.34,226.68,226.7,38888.0,225.0345,225.9151,224.2727,224.2925,38888.0
2024-09-18 14:30:00,226.56,226.71,224.93,226.04,42274.0,224.154,224.3024,222.5413,223.6395,42274.0
2024-09-18 15:00:00,225.94,227.42,225.83,226.97,50048.0,223.5406,225.0049,223.4317,224.5596,50048.0
2024-09-18 15:30:00,226.9,227.05,225.97,226.18,145856.0,224.4904,224.6388,223.5703,223.778,145856.0
2024-09-19 09:30:00,225.98,226.25,224.37,225.62,147673.0,223.5801,223.8473,221.9872,223.224,147673.0
2024-09-19 10:00:00,225.62,225.91,224.01,224.66,65099.0,223.224,223.5109,221.6311,222.2742,65099.0
2024-09-19 10:30:00,224.65,224.82,224.13,224.25,49483.0,222.2643,222.4325,221.7498,221.8685,49483.0
2024-09-19 11:00:00,224.34,224.35,223.54,224.06,54760.0,221.9576,221.9675,221.1661,221.6805,54760.0
2024-09-19 11:30:00,224.06,224.08,223.69,224.06,30998.0,221.6805,221.7003,221.3145,221.6805,30998.0
2024-09-19 12:00:00,223.99,224.51,223.96,224.45,38171.0,221.6113,222.1258,221.5816,222.0664,38171.0
2024-09-19 12:30:00,224.45,224.75,223.76,223.82,38317.0,222.0664,222.3632,221.3837,221.4431,38317.0
2024-09-19 13:00:00,223.8,224.08,223.69,223.93,34447.0,221.4233,221.7003,221.3145,221.5519,34447.0
2024-09-19 13:30:00,223.95,224.76,223.95,224.61,31012.0,221.5717,222.3731,221.5717,222.2247,31012.0
2024-09-19 14:00:00,224.61,224.85,223.91,224.45,50497.0,222.2247,222.4621,221.5321,222.0664,50497.0
2024-09-19 14:30:00,224.48,224.72,224.33,224.7,46764.0,222.0961,222.3335,221.9477,222.3137,46764.0
2024-09-19 15:00:00,224.75,225.01,224.42,224.43,26429.0,222.3632,222.6204,222.0367,222.0466,26429.0
2024-09-19 15:30:00,224.37,224.84,223.84,224.56,281891.0,221.9872,222.4523,221.4629,222.1752,281891.0
2024-09-20 09:30:00,223.04,223.34,221.8,223.05,529830.0,220.6714,220.9682,219.4445,220.6813,529830.0
2024-09-20 10:00:00,222.94,223.78,222.62,223.36,53424.0,220.5724,221.4035,220.2558,220.988,53424.0
2024-09-20 10:30:00,223.47,223.81,223.18,223.19,43773.0,221.0968,221.4332,220.8099,220.8198,43773.0
2024-09-20 11:00:00,223.22,223.43,222.91,223.26,65799.0,220.8495,221.0572,220.5427,220.889,65799.0
2024-09-20 11:30:00,223.22,223.31,222.97,223.08,51322.0,220.8495,220.9385,220.6021,220.7109,51322.0
2024-09-20 12:00:00,223.04,223.32,222.95,223.06,37568.0,220.6714,220.9484,220.5823,220.6912,37568.0
2024-09-20 12:30:00,223.16,223.3,223.07,223.22,24049.0,220.7901,220.9286,220.701,220.8495,24049.0
2024-09-20 13:00:00,223.15,223.72,223.15,223.72,26017.0,220.7802,221.3441,220.7802,221.3441,26017.0
2024-09-20 13:30:00,223.72,223.81,223.43,223.58,17493.0,221.3441,221.4332,221.0572,221.2056,17493.0
2024-09-20 14:00:00,223.53,223.53,222.74,222.79,27042.0,221.1562,221.1562,220.3746,220.424,27042.0
2024-09-20 14:30:00,222.74,222.89,222.26,222.69,24432.0,220.3746,220.523,219.8997,220.3251,24432.0
2024-09-20 15:00:00,222.69,222.91,222.34,222.61,39636.0,220.3251,220.5427,219.9788,220.2459,39636.0
2024-09-20 15:30:00,222.61,223.52,222.25,223.5,225858.0,220.2459,221.1463,219.8898,221.1265,225858.0
2024-09-23 09:30:00,223.98,224.26,222.51,222.96,59204.0,221.6014,221.8784,220.147,220.5922,59204.0
2024-09-23 10:00:00,222.91,223.64,222.88,223.62,26508.0,220.5427,221.265,220.5131,221.2452,26508.0
2024-09-23 10:30:00,223.62,224.13,223.51,224.12,26050.0,221.2452,221.7498,221.1364,221.7399,26050.0
2024-09-23 11:00:00,224.21,224.82,224.02,224.68,47874.0,221.8289,222.4325,221.641,222.294,47874.0
2024-09-23 11:30:00,224.71,224.74,223.95,223.96,11929.0,222.3236,222.3533,221.5717,221.5816,11929.0
2024-09-23 12:00:00,223.95,224.51,223.88,224.45,25216.0,221.5717,222.1258,221.5024,222.0664,25216.0
2024-09-23 12:30:00,224.45,224.54,223.73,223.83,14288.0,222.0664,222.1554,221.354,221.453,14288.0
2024-09-23 13:00:00,223.8,223.94,223.64,223.89,9349.0,221.4233,221.5618,221.265,221.5123,9349.0
2024-09-23 13:30:00,223.95,224.06,223.75,223.75,13549.0,221.5717,221.6805,221.3738,221.3738,13549.0
2024-09-23 14:00:00,223.82,224.12,223.8,224.12,16032.0,221.4431,221.7399,221.4233,221.7399,16032.0
2024-09-23 14:30:00,224.09,224.19,223.97,224.15,12659.0,221.7102,221.8092,221.5915,221.7696,12659.0
2024-09-23 15:00:00,224.05,224.22,223.9,224.04,36091.0,221.6706,221.8388,221.5222,221.6607,36091.0
2024-09-23 15:30:00,224.07,224.7,224.07,224.57,188054.0,221.6904,222.3137,221.6904,222.1851,188054.0
2024-09-24 09:30:00,224.08,224.08,222.19,222.85,60146.0,221.7003,221.7003,219.8304,220.4834,60146.0
2024-09-24 10:00:00,222.85,223.92,222.85,223.89,24136.0,220.4834,221.542,220.4834,221.5123,24136.0
2024-09-24 10:30:00,223.89,224.33,223.63,224.06,28384.0,221.5123,221.9477,221.2551,221.6805,28384.0
2024-09-24 11:00:00,224.0,224.16,223.7,223.71,25083.0,221.6212,221.7795,221.3244,221.3343,25083.0
2024-09-24 11:30:00,223.71,223.86,223.24,223.38,19060.0,221.3343,221.4827,220.8692,221.0078,19060.0
2024-09-24 12:00:00,223.47,223.55,222.98,223.2,12221.0,221.0968,221.176,220.612,220.8297,12221.0
2024-09-24 12:30:00,223.28,223.51,223.09,223.36,14186.0,220.9088,221.1364,220.7208,220.988,14186.0
2024-09-24 13:00:00,223.38,223.5,223.12,223.12,10088.0,221.0078,221.1265,220.7505,220.7505,10088.0
2024-09-24 13:30:00,223.21,223.31,222.89,222.91,29206.0,220.8396,220.9385,220.523,220.5427,29206.0
2024-09-24 14:00:00,222.93,223.13,222.85,222.85,38003.0,220.5625,220.7604,220.4834,220.4834,38003.0
2024-09-24 14:30:00,222.85,222.94,222.69,222.91,31706.0,220.4834,220.5724,220.3251,220.5427,31706.0
2024-09-24 15:00:00,222.88,222.93,222.66,222.77,40049.0,220.5131,220.5625,220.2954,220.4042,40049.0
2024-09-24 15:30:00,222.82,223.27,222.35,223.26,107191.0,220.4537,220.8989,219.9887,220.889,107191.0
2024-09-25 09:30:00,224.4,225.13,223.25,223.27,94802.0,222.0169,222.7392,220.8791,220.8989,94802.0
2024-09-25 10:00:00,223.5,223.67,222.52,222.72,27056.0,221.1265,221.2947,220.1569,220.3548,27056.0
2024-09-25 10:30:00,222.76,222.8,222.28,222.8,53579.0,220.3943,220.4339,219.9194,220.4339,53579.0
2024-09-25 11:00:00,222.9,223.6,222.9,223.5,17453.0,220.5329,221.2254,220.5329,221.1265,17453.0
2024-09-25 11:30:00,223.56,223.58,222.93,223.44,16354.0,221.1858,221.2056,220.5625,221.0671,16354.0
2024-09-25 12:00:00,223.38,223.46,223.07,223.21,13614.0,221.0078,221.0869,220.701,220.8396,13614.0
2024-09-25 12:30:00,223.15,223.46,222.96,223.23,14112.0,220.7802,221.0869,220.5922,220.8593,14112.0
2024-09-25 13:00:00,223.13,223.32,222.82,222.84,15567.0,220.7604,220.9484,220.4537,220.4735,15567.0
2024-09-25 13:30:00,222.77,223.2,222.64,223.1,11888.0,220.4042,220.8297,220.2756,220.7307,11888.0
2024-09-25 14:00:00,223.1,223.26,222.89,223.26,22968.0,220.7307,220.889,220.523,220.889,22968.0
2024-09-25 14:30:00,223.23,223.26,222.99,223.21,18463.0,220.8593,220.889,220.6219,220.8396,18463.0
2024-09-25 15:00:00,223.18,223.45,223.05,223.27,25579.0,220.8099,221.077,220.6813,220.8989,25579.0
2024-09-25 15:30:00,223.24,223.99,223.13,223.98,183714.0,220.8692,221.6113,220.7604,221.6014,183714.0
2024-09-26 09:30:00,222.79,223.96,222.08,223.34,67384.0,220.424,221.5816,219.7216,220.9682,67384.0
2024-09-26 10:00:00,223.56,223.61,222.8,223.37,28181.0,221.1858,221.2353,220.4339,220.9979,28181.0
2024-09-26 10:30:00,223.36,225.13,223.29,225.03,27248.0,220.988,222.7392,220.9187,222.6402,27248.0
2024-09-26 11:00:00,225.03,225.33,224.08,224.18,45691.0,222.6402,222.937,221.7003,221.7993,45691.0
2024-09-26 11:30:00,224.05,224.26,223.57,224.03,29593.0,221.6706,221.8784,221.1957,221.6509,29593.0
2024-09-26 12:00:00,224.03,224.23,223.88,223.99,35558.0,221.6509,221.8487,221.5024,221.6113,35558.0
2024-09-26 12:30:00,223.94,224.27,223.86,224.25,21158.0,221.5618,221.8883,221.4827,221.8685,21158.0
2024-09-26 13:00:00,224.3,224.68,224.3,224.56,25084.0,221.918,222.294,221.918,222.1752,25084.0
2024-09-26 13:30:00,224.64,224.79,224.1,224.26,22323.0,222.2544,222.4028,221.7201,221.8784,22323.0
2024-09-26 14:00:00,224.28,224.34,223.96,224.0,22373.0,221.8982,221.9576,221.5816,221.6212,22373.0
2024-09-26 14:30:00,223.96,224.01,223.59,223.64,26865.0,221.5816,221.6311,221.2155,221.265,26865.0
2024-09-26 15:00:00,223.69,223.74,223.28,223.72,67380.0,221.3145,221.3639,220.9088,221.3441,67380.0
2024-09-26 15:30:00,223.76,224.23,223.62,223.8,169875.0,221.3837,221.8487,221.2452,221.4233,169875.0
2024-09-27 09:30:00,223.68,224.27,223.29,224.23,40200.0,221.3046,221.8883,220.9187,221.8487,40200.0
2024-09-27 10:00:00,224.18,225.0,223.67,225.0,34126.0,221.7993,222.6106,221.2947,222.6106,34126.0
2024-09-27 10:30:00,224.91,225.34,224.34,224.81,20266.0,222.5215,222.9469,221.9576,222.4226,20266.0
2024-09-27 11:00:00,224.77,225.13,224.55,224.82,66432.0,222.383,222.7392,222.1653,222.4325,66432.0
2024-09-27 11:30:00,224.84,225.01,224.16,224.21,14029.0,222.4523,222.6204,221.7795,221.8289,14029.0
2024-09-27 12:00:00,224.23,224.43,223.94,224.26,16737.0,221.8487,222.0466,221.5618,221.8784,16737.0
2024-09-27 12:30:00,224.25,224.52,224.13,224.5,15067.0,221.8685,222.1356,221.7498,222.1159,15067.0
2024-09-27 13:00:00,224.52,224.59,224.33,224.49,22565.0,222.1356,222.2049,221.9477,222.106,22565.0
2024-09-27 13:30:00,224.47,224.81,224.37,224.47,12182.0,222.0862,222.4226,221.9872,222.0862,12182.0
2024-09-27 14:00:00,224.44,224.7,224.42,224.69,19849.0,222.0565,222.3137,222.0367,222.3038,19849.0
2024-09-27 14:30:00,224.71,224.71,224.38,224.54,18577.0,222.3236,222.3236,221.9971,222.1554,18577.0
2024-09-27 15:00:00,224.57,224.75,224.33,224.42,29065.0,222.1851,222.3632,221.9477,222.0367,29065.0
2024-09-27 15:30:00,224.4,224.75,223.91,223.97,193081.0,222.0169,222.3632,221.5321,221.5915,193081.0
2024-09-30 09:30:00,224.11,224.28,222.17,223.22,69020.0,221.73,221.8982,219.8106,220.8495,69020.0
2024-09-30 10:00:00,223.1,223.44,222.62,222.97,102103.0,220.7307,221.0671,220.2558,220.6021,102103.0
2024-09-30 10:30:00,222.97,223.75,222.72,223.32,56341.0,220.6021,221.3738,220.3548,220.9484,56341.0
2024-09-30 11:00:00,223.33,223.51,222.94,223.07,32514.0,220.9583,221.1364,220.5724,220.701,32514.0
2024-09-30 11:30:00,223.08,223.3,223.0,223.23,47444.0,220.7109,220.9286,220.6318,220.8593,47444.0
2024-09-30 12:00:00,223.23,223.31,222.97,222.99,26379.0,220.8593,220.9385,220.6021,220.6219,26379.0
2024-09-30 12:30:00,222.99,223.02,222.52,222.71,16894.0,220.6219,220.6516,220.1569,220.3449,16894.0
2024-09-30 13:00:00,222.73,222.89,222.42,222.42,23097.0,220.3647,220.523,220.058,220.058,23097.0
2024-09-30 13:30:00,222.47,222.74,222.15,222.32,32206.0,220.1074,220.3746,219.7908,219.959,32206.0
2024-09-30 14:00:00,222.31,222.35,221.72,222.01,69311.0,219.9491,219.9887,219.3654,219.6523,69311.0
2024-09-30 14:30:00,222.04,222.23,221.93,221.99,43960.0,219.682,219.87,219.5732,219.6325,43960.0
2024-09-30 15:00:00,221.98,222.49,221.79,222.14,66983.0,219.6226,220.1272,219.4346,219.7809,66983.0
2024-09-30 15:30:00,222.14,223.24,222.14,223.09,255942.0,219.7809,220.8692,219.7809,220.7208,255942.0
2024-10-01 09:30:00,223.38,223.45,221.78,222.22,74389.0,221.0078,221.077,219.4247,219.8601,74389.0
2024-10-01 10:00:00,222.1,223.42,221.72,223.42,81558.0,219.7413,221.0473,219.3654,221.0473,81558.0
2024-10-01 10:30:00,223.34,223.92,222.71,222.87,33288.0,220.9682,221.542,220.3449,220.5032,33288.0
2024-10-01 11:00:00,223.03,223.98,222.89,223.95,21857.0,220.6615,221.6014,220.523,221.5717,21857.0
2024-10-01 11:30:00,223.9,224.35,223.76,224.33,9920.0,221.5222,221.9675,221.3837,221.9477,9920.0
2024-10-01 12:00:00,224.32,224.32,223.71,223.85,14101.0,221.9378,221.9378,221.3343,221.4728,14101.0
2024-10-01 12:30:00,223.76,224.47,223.74,224.19,21543.0,221.3837,222.0862,221.3639,221.8092,21543.0
2024-10-01 13:00:00,224.03,224.14,223.65,223.75,17644.0,221.6509,221.7597,221.2749,221.3738,17644.0
2024-10-01 13:30:00,223.81,224.22,223.66,224.09,24700.0,221.4332,221.8388,221.2848,221.7102,24700.0
2024-10-01 14:00:00,224.06,224.29,223.92,224.01,24042.0,221.6805,221.9081,221.542,221.6311,24042.0
2024-10-01 14:30:00,224.08,224.27,223.88,224.02,15939.0,221.7003,221.8883,221.5024,221.641,15939.0
2024-10-01 15:00:00,223.98,224.05,223.52,223.93,43960.0,221.6014,221.6706,221.1463,221.5519,43960.0
2024-10-01 15:30:00,223.89,224.0,222.64,222.79,150808.0,221.5123,221.6212,220.2756,220.424,150808.0
2024-10-02 09:30:00,221.72,222.72,220.51,222.28,36194.0,219.3654,220.3548,218.1682,219.9194,36194.0
2024-10-02 10:00:00,222.25,222.73,221.23,222.45,67371.0,219.8898,220.3647,218.8806,220.0876,67371.0
2024-10-02 10:30:00,222.45,223.0,222.22,222.81,46693.0,220.0876,220.6318,219.8601,220.4438,46693.0
2024-10-02 11:00:00,222.81,223.09,222.57,223.02,40109.0,220.4438,220.7208,220.2064,220.6516,40109.0
2024-10-02 11:30:00,223.09,223.11,222.58,222.96,23065.0,220.7208,220.7406,220.2163,220.5922,23065.0
2024-10-02 12:00:00,222.95,223.09,222.76,222.88,27128.0,220.5823,220.7208,220.3943,220.5131,27128.0
2024-10-02 12:30:00,222.88,222.88,222.56,222.59,32870.0,220.5131,220.5131,220.1965,220.2261,32870.0
2024-10-02 13:00:00,222.56,222.8,222.39,222.62,43486.0,220.1965,220.4339,220.0283,220.2558,43486.0
2024-10-02 13:30:00,222.64,222.94,222.53,222.87,19689.0,220.2756,220.5724,220.1668,220.5032,19689.0
2024-10-02 14:00:00,222.88,223.15,222.7,222.75,25212.0,220.5131,220.7802,220.335,220.3844,25212.0
2024-10-02 14:30:00,222.77,223.04,222.68,222.85,20719.0,220.4042,220.6714,220.3152,220.4834,20719.0
2024-10-02 15:00:00,222.85,223.2,222.8,222.96,39914.0,220.4834,220.8297,220.4339,220.5922,39914.0
2024-10-02 15:30:00,222.9,223.24,222.55,223.08,134353.0,220.5329,220.8692,220.1866,220.7109,134353.0
2024-10-03 09:30:00,223.18,223.39,221.59,222.25,31346.0,220.8099,221.0176,219.2368,219.8898,31346.0
2024-10-03 10:00:00,222.16,222.82,221.95,222.27,17362.0,219.8007,220.4537,219.5929,219.9095,17362.0
2024-10-03 10:30:00,222.12,222.6,221.99,222.25,11171.0,219.7611,220.236,219.6325,219.8898,11171.0
2024-10-03 11:00:00,222.17,222.24,221.64,221.74,15484.0,219.8106,219.8799,219.2862,219.3852,15484.0
2024-10-03 11:30:00,221.73,222.24,221.71,221.96,22328.0,219.3753,219.8799,219.3555,219.6028,22328.0
2024-10-03 12:00:00,222.02,222.44,222.0,222.34,20557.0,219.6622,220.0777,219.6424,219.9788,20557.0
2024-10-03 12:30:00,222.27,222.4,221.55,221.77,28844.0,219.9095,220.0382,219.1972,219.4149,28844.0
2024-10-03 13:00:00,221.77,221.81,221.47,221.67,26535.0,219.4149,219.4544,219.118,219.3159,26535.0
2024-10-03 13:30:00,221.67,222.24,221.67,221.97,34704.0,219.3159,219.8799,219.3159,219.6127,34704.0
2024-10-03 14:00:00,221.99,222.24,221.93,222.02,20011.0,219.6325,219.8799,219.5732,219.6622,20011.0
2024-10-03 14:30:00,221.95,222.1,221.75,221.78,22506.0,219.5929,219.7413,219.3951,219.4247,22506.0
2024-10-03 15:00:00,221.71,221.8,221.57,221.76,22120.0,219.3555,219.4445,219.217,219.405,22120.0
2024-10-03 15:30:00,221.75,221.99,221.36,221.78,101297.0,219.3951,219.6325,219.0092,219.4247,101297.0
2024-10-04 09:30:00,220.73,221.87,219.84,221.41,56534.0,219.1871,220.3191,218.3033,219.8623,56534.0
2024-10-04 10:00:00,221.28,221.91,220.98,221.17,33192.0,219.7332,220.3588,219.4353,219.624,33192.0
2024-10-04 10:30:00,221.19,221.63,220.86,221.55,52042.0,219.6438,220.0808,219.3161,220.0013,52042.0
2024-10-04 11:00:00,221.53,221.83,220.85,220.98,29545.0,219.9815,220.2794,219.3062,219.4353,29545.0
2024-10-04 11:30:00,220.91,221.66,220.79,221.63,20387.0,219.3658,220.1106,219.2466,220.0808,20387.0
2024-10-04 12:00:00,221.66,221.74,221.12,221.33,24617.0,220.1106,220.19,219.5743,219.7829,24617.0
2024-10-04 12:30:00,221.24,222.18,221.21,222.12,27682.0,219.6935,220.6269,219.6637,220.5673,27682.0
2024-10-04 13:00:00,222.12,222.31,221.99,222.31,17104.0,220.5673,220.756,220.4382,220.756,17104.0
2024-10-04 13:30:00,222.3,222.33,221.77,221.82,15042.0,220.7461,220.7759,220.2198,220.2694,15042.0
2024-10-04 14:00:00,221.76,221.95,221.67,221.86,11668.0,220.2099,220.3985,220.1205,220.3092,11668.0
2024-10-04 14:30:00,221.79,222.24,221.79,222.08,10628.0,220.2396,220.6865,220.2396,220.5276,10628.0
2024-10-04 15:00:00,222.04,222.22,221.7,222.04,37595.0,220.4879,220.6666,220.1503,220.4879,37595.0
2024-10-04 15:30:00,222.04,222.36,221.79,222.15,131148.0,220.4879,220.8057,220.2396,220.5971,131148.0
2024-10-07 09:30:00,221.38,221.38,220.08,220.51,55134.0,219.8325,219.8325,218.5416,218.9686,55134.0
2024-10-07 10:00:00,220.68,220.76,219.82,219.87,52795.0,219.1374,219.2168,218.2834,218.3331,52795.0
2024-10-07 10:30:00,219.78,220.67,219.71,220.24,45160.0,218.2437,219.1275,218.1742,218.7005,45160.0
2024-10-07 11:00:00,220.25,221.2,220.25,220.76,32284.0,218.7104,219.6538,218.7104,219.2168,32284.0
2024-10-07 11:30:00,220.74,221.2,220.63,220.8,25216.0,219.197,219.6538,219.0878,219.2566,25216.0
2024-10-07 12:00:00,220.76,220.77,220.28,220.45,33004.0,219.2168,219.2268,218.7402,218.909,33004.0
2024-10-07 12:30:00,220.4,220.49,220.16,220.24,21730.0,218.8594,218.9487,218.621,218.7005,21730.0
2024-10-07 13:00:00,220.33,220.43,220.01,220.25,32857.0,218.7898,218.8892,218.4721,218.7104,32857.0
2024-10-07 13:30:00,220.24,220.28,219.7,219.91,22304.0,218.7005,218.7402,218.1643,218.3728,22304.0
2024-10-07 14:00:00,219.84,220.14,219.37,219.48,16230.0,218.3033,218.6012,217.8366,217.9458,16230.0
2024-10-07 14:30:00,219.39,219.74,219.16,219.46,50278.0,217.8564,218.204,217.628,217.9259,50278.0
2024-10-07 15:00:00,219.46,219.94,219.46,219.81,26219.0,217.9259,218.4026,217.9259,218.2735,26219.0
2024-10-07 15:30:00,219.88,220.09,219.03,219.81,170947.0,218.343,218.5515,217.4989,218.2735,170947.0
2024-10-08 09:30:00,221.5,223.06,221.2,222.11,55368.0,219.9517,221.5008,219.6538,220.5574,55368.0
2024-10-08 10:00:00,222.11,222.89,221.6,222.7,31605.0,220.5574,221.332,220.051,221.1433,31605.0
2024-10-08 10:30:00,222.61,223.55,222.53,223.09,80781.0,221.0539,221.9873,220.9745,221.5306,80781.0
2024-10-08 11:00:00,223.15,223.8,222.96,223.76,50768.0,221.5901,222.2356,221.4015,222.1959,50768.0
2024-10-08 11:30:00,223.76,224.19,223.67,223.78,30744.0,222.1959,222.6229,222.1065,222.2157,30744.0
2024-10-08 12:00:00,223.75,224.04,223.48,223.88,20572.0,222.1859,222.4739,221.9178,222.315,20572.0
2024-10-08 12:30:00,223.83,224.02,223.54,224.02,20377.0,222.2654,222.4541,221.9774,222.4541,20377.0
2024-10-08 13:00:00,223.99,224.05,223.55,223.6,32598.0,222.4243,222.4838,221.9873,222.037,32598.0
2024-10-08 13:30:00,223.61,223.61,223.35,223.49,23006.0,222.0469,222.0469,221.7887,221.9278,23006.0
2024-10-08 14:00:00,223.52,223.99,223.52,223.7,20570.0,221.9576,222.4243,221.9576,222.1363,20570.0
2024-10-08 14:30:00,223.67,224.03,223.6,223.82,39184.0,222.1065,222.464,222.037,222.2555,39184.0
2024-10-08 15:00:00,223.77,224.18,223.66,224.08,30636.0,222.2058,222.6129,222.0966,222.5136,30636.0
2024-10-08 15:30:00,224.14,224.31,223.87,223.97,158970.0,222.5732,222.742,222.3051,222.4044,158970.0
2024-10-09 09:30:00,223.63,226.25,223.33,226.11,42805.0,222.0668,224.6685,221.7689,224.5294,42805.0
2024-10-09 10:00:00,226.05,226.35,225.72,226.09,39388.0,224.4699,224.7678,224.1422,224.5096,39388.0
2024-10-09 10:30:00,226.09,226.62,225.82,226.17,23369.0,224.5096,225.0359,224.2415,224.589,23369.0
2024-10-09 11:00:00,226.11,226.51,226.01,226.39,22113.0,224.5294,224.9266,224.4301,224.8075,22113.0
2024-10-09 11:30:00,226.35,226.91,225.99,226.83,21946.0,224.7678,225.3239,224.4103,225.2444,21946.0
2024-10-09 12:00:00,226.83,227.34,226.83,226.92,31178.0,225.2444,225.7508,225.2444,225.3338,31178.0
2024-10-09 12:30:00,226.92,227.41,226.65,226.75,34715.0,225.3338,225.8204,225.0657,225.165,34715.0
2024-10-09 13:00:00,226.72,227.14,226.7,226.93,24181.0,225.1352,225.5522,225.1153,225.3437,24181.0
2024-10-09 13:30:00,226.81,227.03,226.52,226.56,25363.0,225.2246,225.443,224.9366,224.9763,25363.0
2024-10-09 14:00:00,226.51,226.75,226.4,226.61,30020.0,224.9266,225.165,224.8174,225.026,30020.0
2024-10-09 14:30:00,226.52,227.0,226.51,227.0,33647.0,224.9366,225.4132,224.9266,225.4132,33647.0
2024-10-09 15:00:00,226.95,227.12,226.73,227.12,35130.0,225.3636,225.5324,225.1451,225.5324,35130.0
2024-10-09 15:30:00,227.11,227.49,226.73,226.76,208486.0,225.5225,225.8998,225.1451,225.1749,208486.0
2024-10-10 09:30:00,228.12,228.76,226.25,226.31,72987.0,226.5254,227.1609,224.6685,224.728,72987.0
2024-10-10 10:00:00,226.31,226.32,223.97,224.04,49881.0,224.728,224.738,222.4044,222.4739,49881.0
2024-10-10 10:30:00,224.05,224.6,222.88,223.38,62828.0,222.4838,223.03,221.322,221.8185,62828.0
2024-10-10 11:00:00,223.37,224.63,223.24,224.3,26902.0,221.8086,223.0598,221.6795,222.7321,26902.0
2024-10-10 11:30:00,224.2,224.2,223.39,223.56,22297.0,222.6328,222.6328,221.8285,221.9973,22297.0
2024-10-10 12:00:00,223.53,224.34,223.38,224.34,19409.0,221.9675,222.7718,221.8185,222.7718,19409.0
2024-10-10 12:30:00,224.26,224.27,223.39,223.39,25902.0,222.6924,222.7023,221.8285,221.8285,25902.0
2024-10-10 13:00:00,223.27,223.38,223.04,223.27,26267.0,221.7093,221.8185,221.4809,221.7093,26267.0
2024-10-10 13:30:00,223.32,223.41,223.12,223.34,15556.0,221.7589,221.8483,221.5603,221.7788,15556.0
2024-10-10 14:00:00,223.29,223.33,222.78,222.78,25024.0,221.7292,221.7689,221.2227,221.2227,25024.0
2024-10-10 14:30:00,222.77,222.86,222.55,222.77,17449.0,221.2128,221.3022,220.9943,221.2128,17449.0
2024-10-10 15:00:00,222.75,223.02,222.6,222.85,17714.0,221.1929,221.461,221.044,221.2922,17714.0
2024-10-10 15:30:00,222.86,224.02,222.86,223.56,140605.0,221.3022,222.4541,221.3022,221.9973,140605.0
2024-10-11 09:30:00,224.61,225.28,224.22,224.56,35440.0,223.0399,223.7052,222.6527,222.9903,35440.0
2024-10-11 10:00:00,224.37,225.54,224.17,225.48,21987.0,222.8016,223.9634,222.603,223.9038,21987.0
2024-10-11 10:30:00,225.49,225.49,224.74,224.9,23690.0,223.9138,223.9138,223.169,223.3279,23690.0
2024-10-11 11:00:00,224.9,225.35,224.7,224.78,16462.0,223.3279,223.7748,223.1293,223.2087,16462.0
2024-10-11 11:30:00,224.81,224.99,224.49,224.67,18734.0,223.2385,223.4173,222.9208,223.0995,18734.0
2024-10-11 12:00:00,224.64,224.75,223.97,224.01,14418.0,223.0697,223.179,222.4044,222.4441,14418.0
2024-10-11 12:30:00,223.92,224.19,223.73,223.96,9346.0,222.3548,222.6229,222.1661,222.3945,9346.0
2024-10-11 13:00:00,224.07,224.13,223.92,223.96,7938.0,222.5037,222.5633,222.3548,222.3945,7938.0
2024-10-11 13:30:00,224.13,224.37,224.0,224.25,16379.0,222.5633,222.8016,222.4342,222.6824,16379.0
2024-10-11 14:00:00,224.25,224.51,224.15,224.19,12803.0,222.6824,222.9406,222.5831,222.6229,12803.0
2024-10-11 14:30:00,224.14,224.32,223.94,224.22,17006.0,222.5732,222.752,222.3746,222.6527,17006.0
2024-10-11 15:00:00,224.25,224.8,224.2,224.62,20303.0,222.6824,223.2286,222.6328,223.0499,20303.0
2024-10-11 15:30:00,224.58,225.29,224.56,225.01,114810.0,223.0101,223.7152,222.9903,223.4371,114810.0
2024-10-14 09:30:00,225.3,225.96,224.48,225.93,52367.0,223.7251,224.3805,222.9108,224.3507,52367.0
2024-10-14 10:00:00,225.85,226.89,225.61,226.33,16574.0,224.2713,225.304,224.0329,224.7479,16574.0
2024-10-14 10:30:00,226.4,226.66,226.22,226.43,22090.0,224.8174,225.0756,224.6387,224.8472,22090.0
2024-10-14 11:00:00,226.34,226.87,226.26,226.76,16993.0,224.7578,225.2841,224.6784,225.1749,16993.0
2024-10-14 11:30:00,226.77,227.0,226.68,226.78,13245.0,225.1848,225.4132,225.0955,225.1948,13245.0
2024-10-14 12:00:00,226.89,226.94,226.53,226.9,8571.0,225.304,225.3536,224.9465,225.3139,8571.0
2024-10-14 12:30:00,226.9,227.15,226.84,227.12,10659.0,225.3139,225.5622,225.2543,225.5324,10659.0
2024-10-14 13:00:00,227.05,227.18,226.92,227.07,18727.0,225.4629,225.592,225.3338,225.4827,18727.0
2024-10-14 13:30:00,226.96,226.96,226.72,226.92,12081.0,225.3735,225.3735,225.1352,225.3338,12081.0
2024-10-14 14:00:00,226.84,227.51,226.78,227.4,25471.0,225.2543,225.9197,225.1948,225.8104,25471.0
2024-10-14 14:30:00,227.4,227.54,227.34,227.48,25672.0,225.8104,225.9494,225.7508,225.8899,25672.0
2024-10-14 15:00:00,227.49,227.6,227.25,227.6,14521.0,225.8998,226.009,225.6615,226.009,14521.0
2024-10-14 15:30:00,227.63,228.0,227.29,227.97,168689.0,226.0388,226.4062,225.7012,226.3764,168689.0
2024-10-15 09:30:00,228.72,228.99,227.8,228.06,78686.0,227.1212,227.3893,226.2076,226.4658,78686.0
2024-10-15 10:00:00,228.14,229.02,227.25,228.8,47021.0,226.5453,227.4191,225.6615,227.2006,47021.0
2024-10-15 10:30:00,228.82,230.0,228.01,228.28,79862.0,227.2205,228.3923,226.4162,226.6843,79862.0
2024-10-15 11:00:00,228.39,228.65,227.85,228.48,48114.0,226.7935,227.0517,226.2573,226.8829,48114.0
2024-10-15 11:30:00,228.51,228.77,228.12,228.49,19228.0,226.9127,227.1709,226.5254,226.8928,19228.0
2024-10-15 12:00:00,228.4,228.51,227.79,228.42,40086.0,226.8034,226.9127,226.1977,226.8233,40086.0
2024-10-15 12:30:00,228.4,228.52,227.7,227.72,26752.0,226.8034,226.9226,226.1083,226.1282,26752.0
2024-10-15 13:00:00,227.83,228.23,227.78,228.16,28480.0,226.2374,226.6346,226.1878,226.5651,28480.0
2024-10-15 13:30:00,228.11,228.12,227.7,227.88,30004.0,226.5155,226.5254,226.1083,226.2871,30004.0
2024-10-15 14:00:00,227.87,227.87,226.85,227.03,30770.0,226.2771,226.2771,225.2643,225.443,30770.0
2024-10-15 14:30:00,227.03,227.18,226.53,227.18,49284.0,225.443,225.592,224.9465,225.592,49284.0
2024-10-15 15:00:00,227.23,227.23,226.44,226.44,32700.0,225.6416,225.6416,224.8571,224.8571,32700.0
2024-10-15 15:30:00,226.42,226.59,225.78,226.09,266566.0,224.8373,225.0061,224.2018,224.5096,266566.0
2024-10-16 09:30:00,224.96,227.68,224.82,227.58,143447.0,223.3875,226.0885,223.2485,225.9892,143447.0
2024-10-16 10:00:00,227.47,227.66,226.93,227.26,106313.0,225.8799,226.0686,225.3437,225.6714,106313.0
2024-10-16 10:30:00,227.17,227.33,226.45,226.92,41599.0,225.582,225.7409,224.8671,225.3338,41599.0
2024-10-16 11:00:00,226.92,227.09,226.46,226.96,78561.0,225.3338,225.5026,224.877,225.3735,78561.0
2024-10-16 11:30:00,226.98,227.21,226.66,227.02,32199.0,225.3934,225.6218,225.0756,225.4331,32199.0
2024-10-16 12:00:00,227.0,227.28,226.87,226.97,33116.0,225.4132,225.6913,225.2841,225.3834,33116.0
2024-10-16 12:30:00,226.97,227.26,226.84,226.91,23858.0,225.3834,225.6714,225.2543,225.3239,23858.0
2024-10-16 13:00:00,226.91,227.15,226.68,226.82,18991.0,225.3239,225.5622,225.0955,225.2345,18991.0
2024-10-16 13:30:00,226.78,227.11,226.62,227.1,23153.0,225.1948,225.5225,225.0359,225.5125,23153.0
2024-10-16 14:00:00,227.09,227.74,226.87,227.74,59629.0,225.5026,226.1481,225.2841,226.1481,59629.0
2024-10-16 14:30:00,227.74,227.95,227.49,227.79,34965.0,226.1481,226.3566,225.8998,226.1977,34965.0
2024-10-16 15:00:00,227.76,228.16,227.54,227.91,70659.0,226.1679,226.5651,225.9494,226.3169,70659.0
2024-10-16 15:30:00,227.87,228.52,227.85,227.93,203414.0,226.2771,226.9226,226.2573,226.3367,203414.0
2024-10-17 09:30:00,230.05,232.3,226.1,227.82,304994.0,228.4419,230.6762,224.5195,226.2275,304994.0
2024-10-17 10:00:00,227.74,229.13,226.71,228.65,101695.0,226.1481,227.5283,225.1253,227.0517,101695.0
2024-10-17 10:30:00,228.65,230.0,228.1,229.03,95329.0,227.0517,228.3923,226.5055,227.429,95329.0
2024-10-17 11:00:00,229.03,229.74,228.53,229.71,76043.0,227.429,228.1341,226.9325,228.1043,76043.0
2024-10-17 11:30:00,229.65,229.7,228.34,229.01,51005.0,228.0447,228.0944,226.7439,227.4092,51005.0
2024-10-17 12:00:00,229.03,229.26,228.1,228.22,71152.0,227.429,227.6574,226.5055,226.6247,71152.0
2024-10-17 12:30:00,228.16,228.35,227.92,228.14,33006.0,226.5651,226.7538,226.3268,226.5453,33006.0
2024-10-17 13:00:00,228.19,228.74,227.84,228.37,37445.0,226.5949,227.1411,226.2474,226.7736,37445.0
2024-10-17 13:30:00,228.37,229.27,228.36,229.25,41703.0,226.7736,227.6674,226.7637,227.6475,41703.0
2024-10-17 14:00:00,229.16,229.16,228.06,228.08,28536.0,227.5581,227.5581,226.4658,226.4857,28536.0
2024-10-17 14:30:00,228.08,228.36,227.74,228.01,32245.0,226.4857,226.7637,226.1481,226.4162,32245.0
2024-10-17 15:00:00,228.05,228.12,227.62,227.76,59312.0,226.4559,226.5254,226.0289,226.1679,59312.0
2024-10-17 15:30:00,227.76,228.05,226.86,226.97,274619.0,226.1679,226.4559,225.2742,225.3834,274619.0
2024-10-18 09:30:00,229.36,229.36,225.81,226.56,172109.0,227.7567,227.7567,224.2315,224.9763,172109.0
2024-10-18 10:00:00,226.41,226.49,225.48,225.7,56953.0,224.8273,224.9068,223.9038,224.1223,56953.0
2024-10-18 10:30:00,225.77,226.64,225.7,226.24,57593.0,224.1918,225.0557,224.1223,224.6585,57593.0
2024-10-18 11:00:00,226.22,226.22,225.43,225.48,24738.0,224.6387,224.6387,223.8542,223.9038,24738.0
2024-10-18 11:30:00,225.46,225.48,225.03,225.1,34203.0,223.884,223.9038,223.457,223.5265,34203.0
2024-10-18 12:00:00,225.15,225.49,225.14,225.18,24929.0,223.5762,223.9138,223.5662,223.6059,24929.0
2024-10-18 12:30:00,225.16,225.45,224.78,224.94,21031.0,223.5861,223.8741,223.2087,223.3676,21031.0
2024-10-18 13:00:00,224.93,224.97,224.35,224.35,34413.0,223.3577,223.3974,222.7817,222.7817,34413.0
2024-10-18 13:30:00,224.38,224.69,223.92,223.96,33614.0,222.8115,223.1194,222.3548,222.3945,33614.0
2024-10-18 14:00:00,223.96,224.56,223.71,224.39,45648.0,222.3945,222.9903,222.1462,222.8215,45648.0
2024-10-18 14:30:00,224.34,224.4,223.8,223.86,33743.0,222.7718,222.8314,222.2356,222.2952,33743.0
2024-10-18 15:00:00,223.86,224.11,223.53,224.08,59210.0,222.2952,222.5434,221.9675,222.5136,59210.0
2024-10-18 15:30:00,224.09,224.89,223.86,224.67,205348.0,222.5236,223.318,222.2952,223.0995,205348.0
2024-10-21 09:30:00,222.12,223.56,221.69,222.98,74368.0,220.5673,221.9973,220.1403,221.4213,74368.0
2024-10-21 10:00:00,223.08,223.39,222.44,222.52,25250.0,221.5206,221.8285,220.8851,220.9645,25250.0
2024-10-21 10:30:00,222.34,222.87,221.86,221.92,31335.0,220.7858,221.3121,220.3092,220.3687,31335.0
2024-10-21 11:00:00,221.94,222.12,221.32,221.46,33600.0,220.3886,220.5673,219.7729,219.912,33600.0
2024-10-21 11:30:00,221.48,221.8,221.1,221.57,36234.0,219.9318,220.2496,219.5545,220.0212,36234.0
2024-10-21 12:00:00,221.56,221.76,221.13,221.64,27514.0,220.0113,220.2099,219.5843,220.0907,27514.0
2024-10-21 12:30:00,221.6,222.4,221.49,222.37,34756.0,220.051,220.8454,219.9417,220.8156,34756.0
2024-10-21 13:00:00,222.35,222.35,221.99,222.0,31891.0,220.7957,220.7957,220.4382,220.4482,31891.0
2024-10-21 13:30:00,222.04,222.58,221.95,222.43,37622.0,220.4879,221.0241,220.3985,220.8752,37622.0
2024-10-21 14:00:00,222.4,222.93,222.39,222.45,73733.0,220.8454,221.3717,220.8354,220.895,73733.0
2024-10-21 14:30:00,222.44,222.53,221.95,221.98,36952.0,220.8851,220.9745,220.3985,220.4283,36952.0
2024-10-21 15:00:00,221.99,222.5,221.8,222.16,49115.0,220.4382,220.9447,220.2496,220.6071,49115.0
2024-10-21 15:30:00,222.14,222.17,221.43,222.09,158577.0,220.5872,220.617,219.8822,220.5375,158577.0
2024-10-22 09:30:00,221.19,221.81,220.61,220.64,78643.0,219.6438,220.2595,219.0679,219.0977,78643.0
2024-10-22 10:00:00,220.7,220.97,219.54,220.03,37118.0,219.1573,219.4254,218.0054,218.4919,37118.0
2024-10-22 10:30:00,219.94,220.77,219.62,220.52,31974.0,218.4026,219.2268,218.0848,218.9785,31974.0
2024-10-22 11:00:00,220.6,221.32,220.47,220.83,37894.0,219.058,219.7729,218.9289,219.2864,37894.0
2024-10-22 11:30:00,220.64,220.99,220.53,220.54,15033.0,219.0977,219.4452,218.9885,218.9984,15033.0
2024-10-22 12:00:00,220.49,221.05,220.42,221.05,34863.0,218.9487,219.5048,218.8792,219.5048,34863.0
2024-10-22 12:30:00,221.02,221.36,220.98,221.35,30486.0,219.475,219.8126,219.4353,219.8027,30486.0
2024-10-22 13:00:00,221.36,221.56,220.97,221.16,24664.0,219.8126,220.0113,219.4254,219.614,24664.0
2024-10-22 13:30:00,221.21,221.65,221.15,221.3,18511.0,219.6637,220.1006,219.6041,219.7531,18511.0
2024-10-22 14:00:00,221.36,221.48,221.19,221.35,20321.0,219.8126,219.9318,219.6438,219.8027,20321.0
2024-10-22 14:30:00,221.33,221.46,220.98,221.46,53907.0,219.7829,219.912,219.4353,219.912,53907.0
2024-10-22 15:00:00,221.46,222.11,221.37,221.95,86241.0,219.912,220.5574,219.8226,220.3985,86241.0
2024-10-22 15:30:00,222.02,222.31,221.82,221.84,169256.0,220.468,220.756,220.2694,220.2893,169256.0
2024-10-23 09:30:00,221.12,222.27,220.69,221.21,56889.0,219.5743,220.7163,219.1473,219.6637,56889.0
2024-10-23 10:00:00,221.33,222.69,221.32,221.61,25810.0,219.7829,221.1334,219.7729,220.0609,25810.0
2024-10-23 10:30:00,221.43,222.05,221.11,221.5,45507.0,219.8822,220.4978,219.5644,219.9517,45507.0
2024-10-23 11:00:00,221.53,221.54,220.73,221.13,48863.0,219.9815,219.9914,219.1871,219.5843,48863.0
2024-10-23 11:30:00,221.21,223.26,220.95,222.8,101673.0,219.6637,221.6994,219.4055,221.2426,101673.0
2024-10-23 12:00:00,222.79,224.48,222.35,224.0,267741.0,221.2327,222.9108,220.7957,222.4342,267741.0
2024-10-23 12:30:00,223.98,225.0,223.75,224.74,188875.0,222.4143,223.4272,222.1859,223.169,188875.0
2024-10-23 13:00:00,224.74,225.0,224.02,224.33,172782.0,223.169,223.4272,222.4541,222.7619,172782.0
2024-10-23 13:30:00,224.43,224.84,223.73,224.82,179201.0,222.8612,223.2683,222.1661,223.2485,179201.0
2024-10-23 14:00:00,224.85,224.94,223.45,223.58,211812.0,223.2783,223.3676,221.888,222.0171,211812.0
2024-10-23 14:30:00,223.58,225.34,223.58,224.92,210101.0,222.0171,223.7648,222.0171,223.3478,210101.0
2024-10-23 15:00:00,224.91,225.11,224.24,224.67,234952.0,223.3378,223.5364,222.6725,223.0995,234952.0
2024-10-23 15:30:00,224.62,225.02,223.24,223.49,1276592.0,223.0499,223.4471,221.6795,221.9278,1276592.0
2024-10-24 09:30:00,223.3,223.55,221.62,222.69,51215.0,221.7391,221.9873,220.0708,221.1334,51215.0
2024-10-24 10:00:00,222.81,223.62,222.6,223.6,48007.0,221.2525,222.0569,221.044,222.037,48007.0
2024-10-24 10:30:00,223.46,223.66,222.48,222.56,62887.0,221.898,222.0966,220.9248,221.0043,62887.0
2024-10-24 11:00:00,222.57,222.95,222.22,222.51,123128.0,221.0142,221.3915,220.6666,220.9546,123128.0
2024-10-24 11:30:00,222.41,222.73,222.18,222.41,37877.0,220.8553,221.1731,220.6269,220.8553,37877.0
2024-10-24 12:00:00,222.41,222.58,221.93,222.37,31092.0,220.8553,221.0241,220.3787,220.8156,31092.0
2024-10-24 12:30:00,222.41,222.61,222.26,222.32,10859.0,220.8553,221.0539,220.7064,220.7659,10859.0
2024-10-24 13:00:00,222.31,222.89,222.31,222.84,41506.0,220.756,221.332,220.756,221.2823,41506.0
2024-10-24 13:30:00,222.69,222.81,222.32,222.41,40851.0,221.1334,221.2525,220.7659,220.8553,40851.0
2024-10-24 14:00:00,222.28,222.58,222.2,222.27,129395.0,220.7262,221.0241,220.6468,220.7163,129395.0
2024-10-24 14:30:00,222.32,222.58,221.97,222.16,53939.0,220.7659,221.0241,220.4184,220.6071,53939.0
2024-10-24 15:00:00,222.2,222.24,221.72,222.19,60972.0,220.6468,220.6865,220.1701,220.6368,60972.0
2024-10-24 15:30:00,222.18,222.6,222.01,222.43,253626.0,220.6269,221.044,220.4581,220.8752,253626.0
2024-10-25 09:30:00,223.55,223.82,221.97,223.47,63796.0,221.9873,222.2555,220.4184,221.9079,63796.0
2024-10-25 10:00:00,223.43,223.46,222.43,222.9,44741.0,221.8682,221.898,220.8752,221.3419,44741.0
2024-10-25 10:30:00,222.75,223.44,222.53,222.59,27794.0,221.1929,221.8781,220.9745,221.0341,27794.0
2024-10-25 11:00:00,222.67,222.98,221.6,221.9,34970.0,221.1135,221.4213,220.051,220.3489,34970.0
2024-10-25 11:30:00,221.95,222.06,221.2,222.03,17937.0,220.3985,220.5078,219.6538,220.478,17937.0
2024-10-25 12:00:00,222.03,222.03,221.42,221.46,13430.0,220.478,220.478,219.8722,219.912,13430.0
2024-10-25 12:30:00,221.57,221.57,220.81,221.47,23984.0,220.0212,220.0212,219.2665,219.9219,23984.0
2024-10-25 13:00:00,221.43,221.76,221.17,221.65,24241.0,219.8822,220.2099,219.624,220.1006,24241.0
2024-10-25 13:30:00,221.63,221.76,221.02,221.57,22684.0,220.0808,220.2099,219.475,220.0212,22684.0
2024-10-25 14:00:00,221.68,221.76,221.22,221.64,43286.0,220.1304,220.2099,219.6736,220.0907,43286.0
2024-10-25 14:30:00,221.63,222.13,221.39,222.06,32218.0,220.0808,220.5773,219.8424,220.5078,32218.0
2024-10-25 15:00:00,222.03,222.06,221.02,221.6,44919.0,220.478,220.5078,219.475,220.051,44919.0
2024-10-25 15:30:00,221.51,221.63,220.99,221.29,122739.0,219.9616,220.0808,219.4452,219.7431,122739.0
2024-10-28 09:30:00,222.79,223.47,222.43,222.82,51785.0,221.2327,221.9079,220.8752,221.2624,51785.0
2024-10-28 10:00:00,222.91,222.92,222.15,222.5,16229.0,221.3518,221.3617,220.5971,220.9447,16229.0
2024-10-28 10:30:00,222.31,222.44,221.75,222.44,19557.0,220.756,220.8851,220.1999,220.8851,19557.0
2024-10-28 11:00:00,222.26,222.73,222.14,222.54,27820.0,220.7064,221.1731,220.5872,220.9844,27820.0
2024-10-28 11:30:00,222.59,222.73,221.97,222.23,25046.0,221.0341,221.1731,220.4184,220.6766,25046.0
2024-10-28 12:00:00,222.25,222.31,222.03,222.03,16186.0,220.6964,220.756,220.478,220.478,16186.0
2024-10-28 12:30:00,222.03,222.09,221.51,221.72,26053.0,220.478,220.5375,219.9616,220.1701,26053.0
2024-10-28 13:00:00,221.63,221.65,221.25,221.41,23281.0,220.0808,220.1006,219.7034,219.8623,23281.0
2024-10-28 13:30:00,221.31,221.65,221.29,221.63,37228.0,219.763,220.1006,219.7431,220.0808,37228.0
2024-10-28 14:00:00,221.69,222.03,221.68,221.85,15841.0,220.1403,220.478,220.1304,220.2992,15841.0
2024-10-28 14:30:00,221.8,222.15,221.68,221.77,15991.0,220.2496,220.5971,220.1304,220.2198,15991.0
2024-10-28 15:00:00,221.74,222.02,221.64,221.64,21851.0,220.19,220.468,220.0907,220.0907,21851.0
2024-10-28 15:30:00,221.64,221.98,221.46,221.9,110938.0,220.0907,220.4283,219.912,220.3489,110938.0
2024-10-29 09:30:00,222.04,224.25,222.04,223.0,127005.0,220.4879,222.6824,220.4879,221.4412,127005.0
2024-10-29 10:00:00,222.97,223.71,222.56,223.08,19952.0,221.4114,222.1462,221.0043,221.5206,19952.0
2024-10-29 10:30:00,223.01,223.44,222.71,223.33,18181.0,221.4511,221.8781,221.1532,221.7689,18181.0
2024-10-29 11:00:00,223.26,223.44,222.51,222.72,9974.0,221.6994,221.8781,220.9546,221.1631,9974.0
2024-10-29 11:30:00,222.78,223.1,222.72,223.05,10715.0,221.2227,221.5405,221.1631,221.4908,10715.0
2024-10-29 12:00:00,223.15,223.64,223.15,223.27,16809.0,221.5901,222.0767,221.5901,221.7093,16809.0
2024-10-29 12:30:00,223.17,223.76,223.15,223.67,30307.0,221.61,222.1959,221.5901,222.1065,30307.0
2024-10-29 13:00:00,223.62,223.77,223.06,223.06,12662.0,222.0569,222.2058,221.5008,221.5008,12662.0
2024-10-29 13:30:00,223.09,223.16,222.96,223.06,12804.0,221.5306,221.6001,221.4015,221.5008,12804.0
2024-10-29 14:00:00,223.06,223.14,222.85,223.14,13827.0,221.5008,221.5802,221.2922,221.5802,13827.0
2024-10-29 14:30:00,223.16,223.35,222.96,223.02,21614.0,221.6001,221.7887,221.4015,221.461,21614.0
2024-10-29 15:00:00,223.04,223.04,222.55,222.7,24861.0,221.4809,221.4809,220.9943,221.1433,24861.0
2024-10-29 15:30:00,222.65,222.65,221.54,221.74,111715.0,221.0936,221.0936,219.9914,220.19,111715.0
2024-10-30 09:30:00,221.55,222.85,221.55,222.31,38097.0,220.0013,221.2922,220.0013,220.756,38097.0
2024-10-30 10:00:00,222.15,222.18,221.55,221.63,42447.0,220.5971,220.6269,220.0013,220.0808,42447.0
2024-10-30 10:30:00,221.65,221.88,221.29,221.73,58437.0,220.1006,220.329,219.7431,220.1801,58437.0
2024-10-30 11:00:00,221.78,221.89,221.38,221.65,28367.0,220.2297,220.3389,219.8325,220.1006,28367.0
2024-10-30 11:30:00,221.74,222.03,221.66,221.86,13905.0,220.19,220.478,220.1106,220.3092,13905.0
2024-10-30 12:00:00,221.85,222.0,221.7,221.71,9585.0,220.2992,220.4482,220.1503,220.1602,9585.0
2024-10-30 12:30:00,221.76,221.81,221.25,221.3,36519.0,220.2099,220.2595,219.7034,219.7531,36519.0
2024-10-30 13:00:00,221.31,221.5,221.11,221.34,24057.0,219.763,219.9517,219.5644,219.7928,24057.0
2024-10-30 13:30:00,221.34,221.34,220.99,221.06,26250.0,219.7928,219.7928,219.4452,219.5147,26250.0
2024-10-30 14:00:00,221.12,221.57,221.12,221.48,24185.0,219.5743,220.0212,219.5743,219.9318,24185.0
2024-10-30 14:30:00,221.48,221.55,221.04,221.23,28094.0,219.9318,220.0013,219.4949,219.6836,28094.0
2024-10-30 15:00:00,221.23,221.35,221.04,221.12,17926.0,219.6836,219.8027,219.4949,219.5743,17926.0
2024-10-30 15:30:00,221.15,221.31,220.91,221.1,106925.0,219.6041,219.763,219.3658,219.5545,106925.0
2024-10-31 09:30:00,220.54,221.07,219.95,220.93,61790.0,218.9984,219.5247,218.4125,219.3857,61790.0
2024-10-31 10:00:00,220.94,221.35,219.98,220.44,31122.0,219.3956,219.8027,218.4423,218.8991,31122.0
2024-10-31 10:30:00,220.56,220.62,219.96,220.51,39836.0,219.0182,219.0778,218.4224,218.9686,39836.0
2024-10-31 11:00:00,220.37,220.64,220.19,220.27,39083.0,218.8296,219.0977,218.6508,218.7303,39083.0
2024-10-31 11:30:00,220.27,220.84,220.21,220.54,28788.0,218.7303,219.2963,218.6707,218.9984,28788.0
2024-10-31 12:00:00,220.55,220.75,220.46,220.53,50442.0,219.0083,219.2069,218.9189,218.9885,50442.0
2024-10-31 12:30:00,220.44,220.44,219.95,220.15,20848.0,218.8991,218.8991,218.4125,218.6111,20848.0
2024-10-31 13:00:00,220.18,220.33,220.05,220.06,21211.0,218.6409,218.7898,218.5118,218.5217,21211.0
2024-10-31 13:30:00,220.09,220.23,219.87,220.19,24483.0,218.5515,218.6905,218.3331,218.6508,24483.0
2024-10-31 14:00:00,220.18,220.23,219.88,220.21,36473.0,218.6409,218.6905,218.343,218.6707,36473.0
2024-10-31 14:30:00,220.18,220.29,219.91,220.26,30677.0,218.6409,218.7501,218.3728,218.7203,30677.0
2024-10-31 15:00:00,220.3,220.38,219.61,219.75,51398.0,218.7601,218.8395,218.0749,218.2139,51398.0
2024-10-31 15:30:00,219.71,219.71,218.13,218.24,140272.0,218.1742,218.1742,216.6052,216.7145,140272.0
2024-11-01 09:30:00,219.33,219.78,217.76,219.29,109171.0,217.7968,218.2437,216.2378,217.7571,109171.0
2024-11-01 10:00:00,219.25,220.35,219.13,220.12,45395.0,217.7174,218.8097,217.5982,218.5813,45395.0
2024-11-01 10:30:00,220.03,220.66,220.02,220.38,29493.0,218.4919,219.1175,218.482,218.8395,29493.0
2024-11-01 11:00:00,220.38,220.69,220.1,220.36,25758.0,218.8395,219.1473,218.5615,218.8196,25758.0
2024-11-01 11:30:00,220.46,220.7,219.94,220.06,21489.0,218.9189,219.1573,218.4026,218.5217,21489.0
2024-11-01 12:00:00,220.09,220.11,219.71,219.94,41485.0,218.5515,218.5714,218.1742,218.4026,41485.0
2024-11-01 12:30:00,220.0,220.65,219.83,219.97,28294.0,218.4622,219.1076,218.2933,218.4324,28294.0
2024-11-01 13:00:00,219.97,220.35,219.94,220.34,39435.0,218.4324,218.8097,218.4026,218.7998,39435.0
2024-11-01 13:30:00,220.34,220.34,219.66,219.8,42591.0,218.7998,218.7998,218.1245,218.2636,42591.0
2024-11-01 14:00:00,219.72,220.34,219.66,220.23,46441.0,218.1841,218.7998,218.1245,218.6905,46441.0
2024-11-01 14:30:00,220.17,220.37,220.08,220.15,27298.0,218.631,218.8296,218.5416,218.6111,27298.0
2024-11-01 15:00:00,220.1,220.59,220.1,220.22,52949.0,218.5615,219.048,218.5615,218.6806,52949.0
2024-11-01 15:30:00,220.21,220.28,219.0,219.14,128856.0,218.6707,218.7402,217.4691,217.6082,128856.0
2024-11-04 09:30:00,220.57,221.09,219.6,220.46,63458.0,219.0282,219.5445,218.065,218.9189,63458.0
2024-11-04 10:00:00,220.56,220.6,219.72,219.78,37946.0,219.0182,219.058,218.1841,218.2437,37946.0
2024-11-04 10:30:00,219.59,219.91,219.22,219.53,25197.0,218.055,218.3728,217.6876,217.9954,25197.0
2024-11-04 11:00:00,219.53,220.15,219.37,219.62,25018.0,217.9954,218.6111,217.8366,218.0848,25018.0
2024-11-04 11:30:00,219.61,219.79,219.21,219.58,38713.0,218.0749,218.2536,217.6777,218.0451,38713.0
2024-11-04 12:00:00,219.58,220.25,219.46,220.13,18755.0,218.0451,218.7104,217.9259,218.5912,18755.0
2024-11-04 12:30:00,220.16,220.53,220.11,220.34,28750.0,218.621,218.9885,218.5714,218.7998,28750.0
2024-11-04 13:00:00,220.32,220.73,220.06,220.59,26551.0,218.7799,219.1871,218.5217,219.048,26551.0
2024-11-04 13:30:00,220.52,221.25,220.51,221.05,31329.0,218.9785,219.7034,218.9686,219.5048,31329.0
2024-11-04 14:00:00,221.04,221.2,220.67,220.73,53091.0,219.4949,219.6538,219.1275,219.1871,53091.0
2024-11-04 14:30:00,220.7,221.15,220.68,220.98,32256.0,219.1573,219.6041,219.1374,219.4353,32256.0
2024-11-04 15:00:00,220.98,221.55,220.87,221.42,62492.0,219.4353,220.0013,219.3261,219.8722,62492.0
2024-11-04 15:30:00,221.47,221.54,220.7,221.19,182804.0,219.9219,219.9914,219.1573,219.6438,182804.0
2024-11-05 09:30:00,221.0,221.6,220.02,221.15,23208.0,219.4552,220.051,218.482,219.6041,23208.0
2024-11-05 10:00:00,221.41,221.8,220.79,221.63,23054.0,219.8623,220.2496,219.2466,220.0808,23054.0
2024-11-05 10:30:00,221.73,222.0,220.99,221.16,24727.0,220.1801,220.4482,219.4452,219.614,24727.0
2024-11-05 11:00:00,221.27,221.27,220.66,220.76,20440.0,219.7233,219.7233,219.1175,219.2168,20440.0
2024-11-05 11:30:00,220.84,220.96,220.5,220.61,8673.0,219.2963,219.4154,218.9587,219.0679,8673.0
2024-11-05 12:00:00,220.55,221.13,220.52,221.13,7826.0,219.0083,219.5843,218.9785,219.5843,7826.0
2024-11-05 12:30:00,221.04,221.55,221.03,221.26,8760.0,219.4949,220.0013,219.485,219.7133,8760.0
2024-11-05 13:00:00,221.34,221.59,221.07,221.11,14600.0,219.7928,220.041,219.5247,219.5644,14600.0
2024-11-05 13:30:00,221.06,221.5,221.06,221.42,13163.0,219.5147,219.9517,219.5147,219.8722,13163.0
2024-11-05 14:00:00,221.43,221.65,221.15,221.15,18172.0,219.8822,220.1006,219.6041,219.6041,18172.0
2024-11-05 14:30:00,221.16,221.32,220.91,220.95,15350.0,219.614,219.7729,219.3658,219.4055,15350.0
2024-11-05 15:00:00,220.98,221.08,220.61,220.66,24793.0,219.4353,219.5346,219.0679,219.1175,24793.0
2024-11-05 15:30:00,220.66,221.59,220.63,221.54,147832.0,219.1175,220.041,219.0878,219.9914,147832.0
2024-11-06 09:30:00,227.75,229.62,222.22,222.58,146952.0,226.158,228.0149,220.6666,221.0241,146952.0
2024-11-06 10:00:00,222.69,224.08,221.59,221.86,101477.0,221.1334,222.5136,220.041,220.3092,101477.0
2024-11-06 10:30:00,221.86,222.34,221.15,221.98,98468.0,220.3092,220.7858,219.6041,220.4283,98468.0
2024-11-06 11:00:00,221.9,223.85,221.64,223.33,85808.0,220.3489,222.2852,220.0907,221.7689,85808.0
2024-11-06 11:30:00,223.46,224.41,223.46,223.93,100238.0,221.898,222.8413,221.898,222.3647,100238.0
2024-11-06 12:00:00,223.9,224.51,223.06,223.15,54802.0,222.3349,222.9406,221.5008,221.5901,54802.0
2024-11-06 12:30:00,223.06,223.4,222.66,222.89,49827.0,221.5008,221.8384,221.1036,221.332,49827.0
2024-11-06 13:00:00,222.82,223.53,222.57,223.38,38732.0,221.2624,221.9675,221.0142,221.8185,38732.0
2024-11-06 13:30:00,223.35,223.59,222.61,222.63,50557.0,221.7887,222.0271,221.0539,221.0738,50557.0
2024-11-06 14:00:00,222.62,222.83,221.87,221.89,59253.0,221.0638,221.2724,220.3191,220.3389,59253.0
2024-11-06 14:30:00,221.91,222.35,221.47,222.25,69583.0,220.3588,220.7957,219.9219,220.6964,69583.0
2024-11-06 15:00:00,222.28,223.45,222.22,222.83,56085.0,220.7262,221.888,220.6666,221.2724,56085.0
2024-11-06 15:30:00,222.84,223.96,222.73,223.25,252914.0,221.2823,222.3945,221.1731,221.6894,252914.0
2024-11-07 09:30:00,224.55,224.82,221.93,223.37,47311.0,222.9804,223.2485,220.3787,221.8086,47311.0
2024-11-07 10:00:00,223.62,224.62,223.62,224.38,50417.0,222.0569,223.0499,222.0569,222.8115,50417.0
2024-11-07 10:30:00,224.34,224.94,223.96,224.86,51426.0,222.7718,223.3676,222.3945,223.2882,51426.0
2024-11-07 11:00:00,224.87,225.13,224.65,224.87,90859.0,223.2981,223.5563,223.0797,223.2981,90859.0
2024-11-07 11:30:00,224.88,225.16,224.58,225.12,28357.0,223.308,223.5861,223.0101,223.5464,28357.0
2024-11-07 12:00:00,225.12,225.39,224.82,225.28,52309.0,223.5464,223.8145,223.2485,223.7052,52309.0
2024-11-07 12:30:00,225.26,225.27,224.59,224.66,40575.0,223.6854,223.6953,223.0201,223.0896,40575.0
2024-11-07 13:00:00,224.7,225.05,224.65,224.86,38093.0,223.1293,223.4769,223.0797,223.2882,38093.0
2024-11-07 13:30:00,224.84,224.91,224.55,224.56,52323.0,223.2683,223.3378,222.9804,222.9903,52323.0
2024-11-07 14:00:00,224.41,224.56,224.09,224.15,45128.0,222.8413,222.9903,222.5236,222.5831,45128.0
2024-11-07 14:30:00,224.16,224.36,223.68,223.76,38223.0,222.5931,222.7917,222.1164,222.1959,38223.0
2024-11-07 15:00:00,223.86,224.09,223.59,223.87,38361.0,222.2952,222.5236,222.0271,222.3051,38361.0
2024-11-07 15:30:00,223.91,224.1,223.01,223.13,224732.0,222.3448,222.5335,221.4511,221.5703,224732.0
2024-11-08 09:30:00,224.69,225.62,223.8,225.49,141135.0,223.1194,224.0429,222.2356,223.9138,141135.0
2024-11-08 10:00:00,225.56,226.63,225.11,226.02,195566.0,223.9833,225.0458,223.5364,224.4401,195566.0
2024-11-08 10:30:00,226.02,226.88,225.98,226.59,87051.0,224.4401,225.2941,224.4004,225.0061,87051.0
2024-11-08 11:00:00,226.59,226.81,225.84,225.88,44319.0,225.0061,225.2246,224.2613,224.3011,44319.0
2024-11-08 11:30:00,225.95,226.28,225.73,225.96,38770.0,224.3706,224.6983,224.1521,224.3805,38770.0
2024-11-08 12:00:00,225.92,226.13,225.59,225.89,35263.0,224.3408,224.5493,224.0131,224.311,35263.0
2024-11-08 12:30:00,225.87,225.99,225.58,225.68,34173.0,224.2911,224.4103,224.0032,224.1025,34173.0
2024-11-08 13:00:00,225.72,225.96,225.61,225.81,25070.0,224.1422,224.3805,224.0329,224.2315,25070.0
2024-11-08 13:30:00,225.89,226.15,225.72,225.93,19065.0,224.311,224.5692,224.1422,224.3507,19065.0
2024-11-08 14:00:00,225.98,225.99,225.74,225.75,28644.0,224.4004,224.4103,224.162,224.172,28644.0
2024-11-08 14:30:00,225.75,226.04,225.67,225.81,25220.0,224.172,224.4599,224.0925,224.2315,25220.0
2024-11-08 15:00:00,225.79,226.01,225.56,225.56,25150.0,224.2117,224.4301,223.9833,223.9833,25150.0
2024-11-08 15:30:00,225.63,225.63,225.07,225.42,127023.0,224.0528,224.0528,223.4967,223.8443,127023.0
2024-11-11 09:30:00,225.61,226.4,224.4,226.25,64236.0,224.0329,224.8174,222.8314,224.6685,64236.0
2024-11-11 10:00:00,226.25,226.78,225.53,225.53,44088.0,224.6685,225.1948,223.9535,223.9535,44088.0
2024-11-11 10:30:00,225.57,225.97,225.11,225.32,40540.0,223.9932,224.3904,223.5364,223.745,40540.0
2024-11-11 11:00:00,225.41,225.6,224.63,225.08,87471.0,223.8343,224.023,223.0598,223.5066,87471.0
2024-11-11 11:30:00,224.89,225.82,224.85,225.59,27012.0,223.318,224.2415,223.2783,224.0131,27012.0
2024-11-11 12:00:00,225.59,225.61,225.07,225.07,27762.0,224.0131,224.0329,223.4967,223.4967,27762.0
2024-11-11 12:30:00,225.2,225.2,224.0,224.0,40653.0,223.6258,223.6258,222.4342,222.4342,40653.0
2024-11-11 13:00:00,224.11,224.39,223.81,224.37,38834.0,222.5434,222.8215,222.2455,222.8016,38834.0
2024-11-11 13:30:00,224.29,224.48,223.98,223.98,24704.0,222.7222,222.9108,222.4143,222.4143,24704.0
2024-11-11 14:00:00,223.96,224.36,223.74,224.28,41270.0,222.3945,222.7917,222.176,222.7122,41270.0
2024-11-11 14:30:00,224.22,224.41,223.86,224.4,28903.0,222.6527,222.8413,222.2952,222.8314,28903.0
2024-11-11 15:00:00,224.38,224.38,223.89,224.13,64047.0,222.8115,222.8115,222.325,222.5633,64047.0
2024-11-11 15:30:00,224.08,224.08,223.39,223.86,208097.0,222.5136,222.5136,221.8285,222.2952,208097.0
2024-11-12 09:30:00,224.55,225.59,224.45,224.92,40486.0,222.9804,224.0131,222.881,223.3478,40486.0
2024-11-12 10:00:00,224.91,225.46,224.75,225.06,33781.0,223.3378,223.884,223.179,223.4868,33781.0
2024-11-12 10:30:00,224.95,225.32,224.64,225.23,26703.0,223.3776,223.745,223.0697,223.6556,26703.0
2024-11-12 11:00:00,225.16,225.61,224.97,225.21,20479.0,223.5861,224.0329,223.3974,223.6357,20479.0
2024-11-12 11:30:00,225.14,225.15,224.76,224.83,9443.0,223.5662,223.5762,223.1889,223.2584,9443.0
2024-11-12 12:00:00,224.81,225.1,224.66,225.02,13373.0,223.2385,223.5265,223.0896,223.4471,13373.0
2024-11-12 12:30:00,224.95,225.35,224.73,225.06,18678.0,223.3776,223.7748,223.1591,223.4868,18678.0
2024-11-12 13:00:00,224.99,225.27,224.82,225.27,15836.0,223.4173,223.6953,223.2485,223.6953,15836.0
2024-11-12 13:30:00,225.21,225.93,225.21,225.88,16689.0,223.6357,224.3507,223.6357,224.3011,16689.0
2024-11-12 14:00:00,225.93,226.99,225.93,226.86,66033.0,224.3507,225.4033,224.3507,225.2742,66033.0
2024-11-12 14:30:00,226.86,227.0,226.52,226.78,54249.0,225.2742,225.4132,224.9366,225.1948,54249.0
2024-11-12 15:00:00,226.78,226.78,225.99,226.01,33960.0,225.1948,225.1948,224.4103,224.4301,33960.0
2024-11-12 15:30:00,226.08,226.4,225.11,225.16,122045.0,224.4997,224.8174,223.5364,223.5861,122045.0
2024-11-13 09:30:00,225.0,225.65,224.24,225.65,44044.0,223.4272,224.0727,222.6725,224.0727,44044.0
2024-11-13 10:00:00,225.61,225.73,224.83,224.94,21203.0,224.0329,224.1521,223.2584,223.3676,21203.0
2024-11-13 10:30:00,224.94,225.51,224.79,225.37,30573.0,223.3676,223.9336,223.2187,223.7946,30573.0
2024-11-13 11:00:00,225.37,225.7,225.13,225.15,28402.0,223.7946,224.1223,223.5563,223.5762,28402.0
2024-11-13 11:30:00,225.26,225.61,225.04,225.57,66237.0,223.6854,224.0329,223.4669,223.9932,66237.0
2024-11-13 12:00:00,225.53,225.9,225.43,225.72,17575.0,223.9535,224.3209,223.8542,224.1422,17575.0
2024-11-13 12:30:00,225.82,226.32,225.82,226.18,22932.0,224.2415,224.738,224.2415,224.599,22932.0
2024-11-13 13:00:00,226.18,226.31,225.75,225.87,15062.0,224.599,224.728,224.172,224.2911,15062.0
2024-11-13 13:30:00,225.92,226.08,225.57,225.88,17650.0,224.3408,224.4997,223.9932,224.3011,17650.0
2024-11-13 14:00:00,225.87,226.14,225.84,226.14,19310.0,224.2911,224.5592,224.2613,224.5592,19310.0
2024-11-13 14:30:00,226.1,226.15,225.9,226.12,16297.0,224.5195,224.5692,224.3209,224.5394,16297.0
2024-11-13 15:00:00,226.13,226.44,226.09,226.15,25011.0,224.5493,224.8571,224.5096,224.5692,25011.0
2024-11-13 15:30:00,226.11,226.23,225.6,225.68,160913.0,224.5294,224.6486,224.023,224.1025,160913.0
2024-11-14 09:30:00,225.17,225.87,224.88,225.75,53733.0,223.596,224.2911,223.308,224.172,53733.0
2024-11-14 10:00:00,225.77,225.77,224.37,224.9,21726.0,224.1918,224.1918,222.8016,223.3279,21726.0
2024-11-14 10:30:00,224.9,224.95,224.08,224.28,23347.0,223.3279,223.3776,222.5136,222.7122,23347.0
2024-11-14 11:00:00,224.19,224.19,223.59,224.0,30088.0,222.6229,222.6229,222.0271,222.4342,30088.0
2024-11-14 11:30:00,223.91,224.0,223.02,223.13,59432.0,222.3448,222.4342,221.461,221.5703,59432.0
2024-11-14 12:00:00,223.06,223.4,222.64,222.64,21891.0,221.5008,221.8384,221.0837,221.0837,21891.0
2024-11-14 12:30:00,222.72,223.11,222.55,222.64,23780.0,221.1631,221.5504,220.9943,221.0837,23780.0
2024-11-14 13:00:00,222.64,223.08,222.63,222.68,17982.0,221.0837,221.5206,221.0738,221.1234,17982.0
2024-11-14 13:30:00,222.58,223.42,222.07,222.26,158564.0,221.0241,221.8582,220.5177,220.7064,158564.0
2024-11-14 14:00:00,222.26,222.86,222.16,222.65,23423.0,220.7064,221.3022,220.6071,221.0936,23423.0
2024-11-14 14:30:00,222.62,222.66,222.2,222.51,55244.0,221.0638,221.1036,220.6468,220.9546,55244.0
2024-11-14 15:00:00,222.42,222.42,221.89,222.11,38032.0,220.8652,220.8652,220.3389,220.5574,38032.0
2024-11-14 15:30:00,222.06,222.2,221.36,221.5,135919.0,220.5078,220.6468,219.8126,219.9517,135919.0
2024-11-15 09:30:00,221.1,222.83,221.1,221.39,138703.0,219.5545,221.2724,219.5545,219.8424,138703.0
2024-11-15 10:00:00,221.51,221.72,220.56,221.7,56043.0,219.9616,220.1701,219.0182,220.1503,56043.0
2024-11-15 10:30:00,221.76,221.85,221.04,221.46,57907.0,220.2099,220.2992,219.4949,219.912,57907.0
2024-11-15 11:00:00,221.42,222.18,221.12,221.68,58874.0,219.8722,220.6269,219.5743,220.1304,58874.0
2024-11-15 11:30:00,221.57,221.85,221.25,221.58,42407.0,220.0212,220.2992,219.7034,220.0311,42407.0
2024-11-15 12:00:00,221.57,221.71,221.29,221.4,52439.0,220.0212,220.1602,219.7431,219.8524,52439.0
2024-11-15 12:30:00,221.4,221.67,221.19,221.61,35270.0,219.8524,220.1205,219.6438,220.0609,35270.0
2024-11-15 13:00:00,221.59,221.87,221.38,221.78,110135.0,220.041,220.3191,219.8325,220.2297,110135.0
2024-11-15 13:30:00,221.75,222.0,221.68,221.85,64177.0,220.1999,220.4482,220.1304,220.2992,64177.0
2024-11-15 14:00:00,221.82,222.0,221.57,221.7,51352.0,220.2694,220.4482,220.0212,220.1503,51352.0
2024-11-15 14:30:00,221.61,221.98,221.54,221.73,23269.0,220.0609,220.4283,219.9914,220.1801,23269.0
2024-11-15 15:00:00,221.74,221.8,221.37,221.41,48168.0,220.19,220.2496,219.8226,219.8623,48168.0
2024-11-15 15:30:00,221.48,222.4,221.32,222.14,162971.0,219.9318,220.8454,219.7729,220.5872,162971.0
2024-11-18 09:30:00,221.41,223.46,220.7,223.39,59015.0,219.8623,221.898,219.1573,221.8285,59015.0
2024-11-18 10:00:00,223.38,224.0,223.15,223.31,68531.0,221.8185,222.4342,221.5901,221.749,68531.0
2024-11-18 10:30:00,223.3,223.93,222.98,223.65,34673.0,221.7391,222.3647,221.4213,222.0866,34673.0
2024-11-18 11:00:00,223.71,224.3,223.27,224.0,27186.0,222.1462,222.7321,221.7093,222.4342,27186.0
2024-11-18 11:30:00,223.99,224.57,223.94,224.23,28131.0,222.4243,223.0002,222.3746,222.6626,28131.0
2024-11-18 12:00:00,224.23,224.26,223.97,224.17,17970.0,222.6626,222.6924,222.4044,222.603,17970.0
2024-11-18 12:30:00,224.18,224.54,224.12,224.32,19174.0,222.6129,222.9704,222.5534,222.752,19174.0
2024-11-18 13:00:00,224.36,224.4,224.02,224.12,18346.0,222.7917,222.8314,222.4541,222.5534,18346.0
2024-11-18 13:30:00,223.99,224.23,223.75,224.03,22741.0,222.4243,222.6626,222.1859,222.464,22741.0
2024-11-18 14:00:00,223.99,224.25,223.74,223.81,33030.0,222.4243,222.6824,222.176,222.2455,33030.0
2024-11-18 14:30:00,223.86,223.98,223.56,223.98,26659.0,222.2952,222.4143,221.9973,222.4143,26659.0
2024-11-18 15:00:00,223.93,224.06,223.43,223.56,22239.0,222.3647,222.4938,221.8682,221.9973,22239.0
2024-11-18 15:30:00,223.58,223.77,223.31,223.68,139416.0,222.0171,222.2058,221.749,222.1164,139416.0
2024-11-19 09:30:00,222.74,223.67,221.47,221.85,73878.0,221.183,222.1065,219.9219,220.2992,73878.0
2024-11-19 10:00:00,221.72,222.35,221.42,221.88,32534.0,220.1701,220.7957,219.8722,220.329,32534.0
2024-11-19 10:30:00,221.97,222.49,221.45,221.56,32893.0,220.4184,220.9348,219.902,220.0113,32893.0
2024-11-19 11:00:00,221.56,221.65,221.1,221.47,17998.0,220.0113,220.1006,219.5545,219.9219,17998.0
2024-11-19 11:30:00,221.39,221.54,220.79,220.97,27554.0,219.8424,219.9914,219.2466,219.4254,27554.0
2024-11-19 12:00:00,221.05,221.05,220.63,220.78,29912.0,219.5048,219.5048,219.0878,219.2367,29912.0
2024-11-19 12:30:00,220.78,221.49,220.73,221.4,16323.0,219.2367,219.9417,219.1871,219.8524,16323.0
2024-11-19 13:00:00,221.41,221.47,220.98,221.12,11913.0,219.8623,219.9219,219.4353,219.5743,11913.0
2024-11-19 13:30:00,220.89,221.46,220.82,221.33,12111.0,219.3459,219.912,219.2764,219.7829,12111.0
2024-11-19 14:00:00,221.28,221.43,220.98,221.27,19845.0,219.7332,219.8822,219.4353,219.7233,19845.0
2024-11-19 14:30:00,221.18,221.18,220.71,220.99,14831.0,219.6339,219.6339,219.1672,219.4452,14831.0
2024-11-19 15:00:00,221.0,221.03,220.5,220.7,19595.0,219.4552,219.485,218.9587,219.1573,19595.0
2024-11-19 15:30:00,220.59,220.82,220.23,220.69,103800.0,219.048,219.2764,218.6905,219.1473,103800.0
2024-11-20 09:30:00,222.47,222.55,221.02,221.42,92249.0,220.9149,220.9943,219.475,219.8722,92249.0
2024-11-20 10:00:00,221.43,221.74,220.83,221.31,36891.0,219.8822,220.19,219.2864,219.763,36891.0
2024-11-20 10:30:00,221.31,221.31,220.47,220.87,24479.0,219.763,219.763,218.9289,219.3261,24479.0
2024-11-20 11:00:00,220.84,221.05,220.15,220.28,30001.0,219.2963,219.5048,218.6111,218.7402,30001.0
2024-11-20 11:30:00,220.36,221.08,220.17,220.9,13788.0,218.8196,219.5346,218.631,219.3559,13788.0
2024-11-20 12:00:00,221.03,221.13,220.64,220.72,13264.0,219.485,219.5843,219.0977,219.1771,13264.0
2024-11-20 12:30:00,220.69,221.23,220.69,220.89,15996.0,219.1473,219.6836,219.1473,219.3459,15996.0
2024-11-20 13:00:00,220.97,221.44,220.89,221.43,31975.0,219.4254,219.8921,219.3459,219.8822,31975.0
2024-11-20 13:30:00,221.39,221.68,221.1,221.64,36366.0,219.8424,220.1304,219.5545,220.0907,36366.0
2024-11-20 14:00:00,221.62,221.68,221.21,221.57,26775.0,220.0708,220.1304,219.6637,220.0212,26775.0
2024-11-20 14:30:00,221.55,222.02,221.55,221.92,22013.0,220.0013,220.468,220.0013,220.3687,22013.0
2024-11-20 15:00:00,221.9,222.09,221.66,222.09,49511.0,220.3489,220.5375,220.1106,220.5375,49511.0
2024-11-20 15:30:00,222.15,222.58,221.78,221.96,204254.0,220.5971,221.0241,220.2297,220.4085,204254.0
2024-11-21 09:30:00,221.96,222.62,221.22,222.14,64652.0,220.4085,221.0638,219.6736,220.5872,64652.0
2024-11-21 10:00:00,222.02,222.44,221.66,222.33,36260.0,220.468,220.8851,220.1106,220.7759,36260.0
2024-11-21 10:30:00,222.21,222.95,222.08,222.84,17749.0,220.6567,221.3915,220.5276,221.2823,17749.0
2024-11-21 11:00:00,222.84,223.57,222.79,223.23,25517.0,221.2823,222.0072,221.2327,221.6696,25517.0
2024-11-21 11:30:00,223.16,224.01,223.16,223.77,36882.0,221.6001,222.4441,221.6001,222.2058,36882.0
2024-11-21 12:00:00,223.79,224.07,223.28,223.92,40024.0,222.2257,222.5037,221.7192,222.3548,40024.0
2024-11-21 12:30:00,223.91,224.63,223.5,224.48,92473.0,222.3448,223.0598,221.9377,222.9108,92473.0
2024-11-21 13:00:00,224.35,224.9,224.34,224.46,9780.0,222.7817,223.3279,222.7718,222.891,9780.0
2024-11-21 13:30:00,224.48,224.59,224.23,224.33,13687.0,222.9108,223.0201,222.6626,222.7619,13687.0
2024-11-21 14:00:00,224.24,224.9,224.24,224.88,23924.0,222.6725,223.3279,222.6725,223.308,23924.0
2024-11-21 14:30:00,224.88,224.97,224.52,224.83,32153.0,223.308,223.3974,222.9506,223.2584,32153.0
2024-11-21 15:00:00,224.84,224.98,224.5,224.83,38025.0,223.2683,223.4073,222.9307,223.2584,38025.0
2024-11-21 15:30:00,224.84,225.15,224.2,224.43,200779.0,223.2683,223.5762,222.6328,222.8612,200779.0
2024-11-22 09:30:00,225.25,228.27,224.03,228.05,64662.0,223.6755,226.6743,222.464,226.4559,64662.0
2024-11-22 10:00:00,227.94,228.04,226.62,226.87,53257.0,226.3467,226.446,225.0359,225.2841,53257.0
2024-11-22 10:30:00,226.99,227.23,226.58,227.22,31351.0,225.4033,225.6416,224.9962,225.6317,31351.0
2024-11-22 11:00:00,227.12,227.24,226.66,226.86,25712.0,225.5324,225.6515,225.0756,225.2742,25712.0
2024-11-22 11:30:00,226.84,226.91,226.41,226.63,17761.0,225.2543,225.3239,224.8273,225.0458,17761.0
2024-11-22 12:00:00,226.67,227.08,226.47,226.87,43405.0,225.0855,225.4927,224.8869,225.2841,43405.0
2024-11-22 12:30:00,226.88,227.16,226.81,227.16,16768.0,225.2941,225.5721,225.2246,225.5721,16768.0
2024-11-22 13:00:00,227.24,227.8,227.21,227.42,11457.0,225.6515,226.2076,225.6218,225.8303,11457.0
2024-11-22 13:30:00,227.47,227.64,227.24,227.36,12870.0,225.8799,226.0488,225.6515,225.7707,12870.0
2024-11-22 14:00:00,227.32,227.39,226.81,227.27,20089.0,225.731,225.8005,225.2246,225.6813,20089.0
2024-11-22 14:30:00,227.27,227.72,227.26,227.31,37802.0,225.6813,226.1282,225.6714,225.7211,37802.0
2024-11-22 15:00:00,227.31,227.53,227.05,227.23,44412.0,225.7211,225.9395,225.4629,225.6416,44412.0
2024-11-22 15:30:00,227.31,228.17,227.26,227.78,182063.0,225.7211,226.575,225.6714,226.1878,182063.0
2024-11-25 09:30:00,228.0,230.01,227.76,229.65,91043.0,226.4062,228.4022,226.1679,228.0447,91043.0
2024-11-25 10:00:00,229.75,230.48,229.56,230.48,32480.0,228.144,228.8689,227.9553,228.8689,32480.0
2024-11-25 10:30:00,230.34,230.35,229.65,229.9,21224.0,228.7299,228.7398,228.0447,228.293,21224.0
2024-11-25 11:00:00,229.9,229.9,228.96,229.08,31206.0,228.293,228.293,227.3595,227.4787,31206.0
2024-11-25 11:30:00,229.06,229.26,228.7,229.12,18190.0,227.4588,227.6574,227.1013,227.5184,18190.0
2024-11-25 12:00:00,229.1,230.11,229.03,229.79,15713.0,227.4985,228.5015,227.429,228.1837,15713.0
2024-11-25 12:30:00,229.75,229.75,229.3,229.48,17037.0,228.144,228.144,227.6971,227.8759,17037.0
2024-11-25 13:00:00,229.54,230.05,229.47,229.9,46695.0,227.9355,228.4419,227.866,228.293,46695.0
2024-11-25 13:30:00,229.88,230.75,229.79,230.75,25546.0,228.2731,229.137,228.1837,229.137,25546.0
2024-11-25 14:00:00,230.75,230.94,230.32,230.39,32003.0,229.137,229.3257,228.71,228.7795,32003.0
2024-11-25 14:30:00,230.39,230.64,229.43,229.54,79914.0,228.7795,229.0278,227.8262,227.9355,79914.0
2024-11-25 15:00:00,229.49,230.0,229.34,229.78,102703.0,227.8858,228.3923,227.7369,228.1738,102703.0
2024-11-25 15:30:00,229.81,231.0,229.67,230.73,450456.0,228.2036,229.3853,228.0646,229.1172,450456.0
2024-11-26 09:30:00,231.56,232.72,229.91,230.72,73106.0,229.9413,231.0932,228.3029,229.1072,73106.0
2024-11-26 10:00:00,230.79,231.25,229.76,231.15,35304.0,229.1767,229.6335,228.1539,229.5342,35304.0
2024-11-26 10:30:00,231.16,231.53,230.78,231.46,45809.0,229.5441,229.9116,229.1668,229.842,45809.0
2024-11-26 11:00:00,231.72,231.83,231.29,231.79,33767.0,230.1002,230.2095,229.6732,230.1697,33767.0
2024-11-26 11:30:00,231.83,232.0,231.52,231.76,25507.0,230.2095,230.3783,229.9016,230.14,25507.0
2024-11-26 12:00:00,231.81,232.0,231.29,231.65,96609.0,230.1896,230.3783,229.6732,230.0307,96609.0
2024-11-26 12:30:00,231.65,232.16,231.62,232.11,69904.0,230.0307,230.5372,230.0009,230.4875,69904.0
2024-11-26 13:00:00,232.15,232.29,231.91,232.03,69768.0,230.5272,230.6662,230.2889,230.4081,69768.0
2024-11-26 13:30:00,232.04,232.36,231.82,232.36,52439.0,230.418,230.7358,230.1995,230.7358,52439.0
2024-11-26 14:00:00,232.28,232.45,232.0,232.33,59047.0,230.6563,230.8251,230.3783,230.706,59047.0
2024-11-26 14:30:00,232.4,232.73,232.39,232.53,55839.0,230.7755,231.1032,230.7655,230.9046,55839.0
2024-11-26 15:00:00,232.53,233.11,232.52,232.97,63451.0,230.9046,231.4805,230.8946,231.3415,63451.0
2024-11-26 15:30:00,232.97,233.48,232.55,232.69,186185.0,231.3415,231.8479,230.9244,231.0635,186185.0
2024-11-27 09:30:00,233.77,234.61,233.18,234.59,36238.0,232.1359,232.97,231.55,232.9502,36238.0
2024-11-27 10:00:00,234.44,235.21,234.24,234.71,42244.0,232.8012,233.5658,232.6026,233.0693,42244.0
2024-11-27 10:30:00,234.7,235.07,234.28,234.34,33340.0,233.0594,233.4268,232.6423,232.7019,33340.0
2024-11-27 11:00:00,234.22,234.47,233.84,234.12,25040.0,232.5828,232.831,232.2054,232.4835,25040.0
2024-11-27 11:30:00,234.03,234.11,233.52,233.95,28762.0,232.3941,232.4735,231.8876,232.3146,28762.0
2024-11-27 12:00:00,233.86,234.08,233.41,233.68,45551.0,232.2253,232.4437,231.7784,232.0465,45551.0
2024-11-27 12:30:00,233.62,233.96,233.31,233.64,68196.0,231.9869,232.3246,231.6791,232.0068,68196.0
2024-11-27 13:00:00,233.7,233.75,233.35,233.36,61436.0,232.0664,232.116,231.7188,231.7288,61436.0
2024-11-27 13:30:00,233.3,233.5,233.12,233.42,43560.0,231.6692,231.8678,231.4904,231.7883,43560.0
2024-11-27 14:00:00,233.49,233.67,233.27,233.38,34977.0,231.8579,232.0366,231.6394,231.7486,34977.0
2024-11-27 14:30:00,233.31,233.57,233.28,233.41,27445.0,231.6791,231.9373,231.6493,231.7784,27445.0
2024-11-27 15:00:00,233.41,233.47,232.9,233.02,54787.0,231.7784,231.838,231.272,231.3911,54787.0
2024-11-27 15:30:00,232.98,233.29,232.86,233.23,111673.0,231.3514,231.6593,231.2323,231.5997,111673.0
2024-11-29 09:30:00,233.5,235.5,232.9,233.54,79008.0,231.8678,233.8538,231.272,231.9075,79008.0
2024-11-29 10:00:00,233.5,233.75,232.94,233.48,21468.0,231.8678,232.116,231.3117,231.8479,21468.0
2024-11-29 10:30:00,233.47,233.57,233.15,233.42,22812.0,231.838,231.9373,231.5202,231.7883,22812.0
2024-11-29 11:00:00,233.37,233.72,233.29,233.66,24520.0,231.7387,232.0863,231.6593,232.0267,24520.0
2024-11-29 11:30:00,233.69,233.92,233.4,233.52,19370.0,232.0565,232.2849,231.7685,231.8876,19370.0
2024-11-29 12:00:00,233.62,234.2,233.62,233.91,31899.0,231.9869,232.5629,231.9869,232.2749,31899.0
2024-11-29 12:30:00,233.92,234.18,233.22,233.24,80118.0,232.2849,232.543,231.5897,231.6096,80118.0
2024-12-02 09:30:00,233.18,233.23,230.63,231.22,107311.0,231.55,231.5997,229.0179,229.6037,107311.0
2024-12-02 10:00:00,231.01,231.56,230.37,231.38,72687.0,229.3952,229.9413,228.7597,229.7626,72687.0
2024-12-02 10:30:00,231.37,231.97,231.18,231.25,49791.0,229.7527,230.3485,229.564,229.6335,49791.0
2024-12-02 11:00:00,231.25,231.9,231.16,231.75,24663.0,229.6335,230.279,229.5441,230.13,24663.0
2024-12-02 11:30:00,231.81,231.81,231.09,231.37,42460.0,230.1896,230.1896,229.4746,229.7527,42460.0
2024-12-02 12:00:00,231.39,231.73,231.36,231.55,12810.0,229.7725,230.1102,229.7427,229.9314,12810.0
2024-12-02 12:30:00,231.52,232.05,231.47,232.03,45637.0,229.9016,230.4279,229.852,230.4081,45637.0
2024-12-02 13:00:00,232.02,232.54,231.99,232.42,17206.0,230.3981,230.9145,230.3683,230.7953,17206.0
2024-12-02 13:30:00,232.45,232.6,232.39,232.49,17177.0,230.8251,230.9741,230.7655,230.8648,17177.0
2024-12-02 14:00:00,232.49,232.62,232.26,232.62,22784.0,230.8648,230.9939,230.6365,230.9939,22784.0
2024-12-02 14:30:00,232.64,232.73,232.55,232.71,17231.0,231.0138,231.1032,230.9244,231.0833,17231.0
2024-12-02 15:00:00,232.7,232.86,232.29,232.81,60729.0,231.0734,231.2323,230.6662,231.1826,60729.0
2024-12-02 15:30:00,232.75,233.16,232.36,233.03,110658.0,231.123,231.5302,230.7358,231.4011,110658.0
2024-12-03 09:30:00,232.99,233.04,228.95,230.06,64739.0,231.3614,231.411,227.3496,228.4518,64739.0
2024-12-03 10:00:00,230.06,230.42,229.52,230.04,140769.0,228.4518,228.8093,227.9156,228.432,140769.0
2024-12-03 10:30:00,230.05,231.56,229.98,231.05,117362.0,228.4419,229.9413,228.3724,229.4349,117362.0
2024-12-03 11:00:00,231.09,231.37,230.58,230.74,46556.0,229.4746,229.7527,228.9682,229.1271,46556.0
2024-12-03 11:30:00,230.78,230.78,229.85,230.25,66206.0,229.1668,229.1668,228.2433,228.6405,66206.0
2024-12-03 12:00:00,230.24,230.63,230.18,230.52,80761.0,228.6306,229.0179,228.571,228.9086,80761.0
2024-12-03 12:30:00,230.55,230.68,229.93,229.98,77226.0,228.9384,229.0675,228.3227,228.3724,77226.0
2024-12-03 13:00:00,230.05,230.72,230.03,230.72,138851.0,228.4419,229.1072,228.422,229.1072,138851.0
2024-12-03 13:30:00,230.72,231.17,230.41,230.89,16625.0,229.1072,229.5541,228.7994,229.276,16625.0
2024-12-03 14:00:00,230.94,230.95,230.55,230.65,71106.0,229.3257,229.3356,228.9384,229.0377,71106.0
2024-12-03 14:30:00,230.63,231.02,230.59,230.88,40926.0,229.0179,229.4051,228.9781,229.2661,40926.0
2024-12-03 15:00:00,230.87,231.07,230.78,230.85,43519.0,229.2562,229.4548,229.1668,229.2363,43519.0
2024-12-03 15:30:00,230.73,230.85,229.92,230.19,319086.0,229.1172,229.2363,228.3128,228.5809,319086.0
2024-12-04 09:30:00,229.34,230.57,228.36,230.22,43255.0,227.7369,228.9583,226.7637,228.6107,43255.0
2024-12-04 10:00:00,230.23,230.5,229.46,229.67,56960.0,228.6206,228.8888,227.856,228.0646,56960.0
2024-12-04 10:30:00,229.68,230.12,229.68,230.03,24279.0,228.0745,228.5114,228.0745,228.422,24279.0
2024-12-04 11:00:00,230.0,230.64,229.87,230.43,25355.0,228.3923,229.0278,228.2632,228.8192,25355.0
2024-12-04 11:30:00,230.42,230.8,230.11,230.28,31399.0,228.8093,229.1867,228.5015,228.6703,31399.0
2024-12-04 12:00:00,230.18,230.3,230.03,230.2,14438.0,228.571,228.6902,228.422,228.5909,14438.0
2024-12-04 12:30:00,230.18,230.3,229.93,229.98,28376.0,228.571,228.6902,228.3227,228.3724,28376.0
2024-12-04 13:00:00,230.0,230.17,229.86,229.92,33802.0,228.3923,228.5611,228.2532,228.3128,33802.0
2024-12-04 13:30:00,229.84,230.1,229.64,229.95,20627.0,228.2334,228.4916,228.0348,228.3426,20627.0
2024-12-04 14:00:00,229.95,230.1,229.91,229.99,21274.0,228.3426,228.4916,228.3029,228.3823,21274.0
2024-12-04 14:30:00,229.95,230.1,229.91,230.1,31313.0,228.3426,228.4916,228.3029,228.4916,31313.0
2024-12-04 15:00:00,230.07,230.41,229.77,229.91,49835.0,228.4618,228.7994,228.1639,228.3029,49835.0
2024-12-04 15:30:00,229.87,230.15,229.57,229.8,171195.0,228.2632,228.5412,227.9653,228.1937,171195.0
2024-12-05 09:30:00,229.14,229.84,228.24,229.44,55738.0,227.5383,228.2334,226.6446,227.8362,55738.0
2024-12-05 10:00:00,229.33,229.33,228.38,228.56,43634.0,227.7269,227.7269,226.7836,226.9623,43634.0
2024-12-05 10:30:00,228.46,229.22,228.26,228.91,49837.0,226.863,227.6177,226.6644,227.3099,49837.0
2024-12-05 11:00:00,228.88,228.88,228.14,228.43,30413.0,227.2801,227.2801,226.5453,226.8332,30413.0
2024-12-05 11:30:00,228.42,228.53,228.2,228.37,30963.0,226.8233,226.9325,226.6048,226.7736,30963.0
2024-12-05 12:00:00,228.37,228.5,228.07,228.47,53389.0,226.7736,226.9027,226.4757,226.8729,53389.0
2024-12-05 12:30:00,228.4,228.52,228.15,228.5,26418.0,226.8034,226.9226,226.5552,226.9027,26418.0
2024-12-05 13:00:00,228.45,228.6,228.23,228.56,29203.0,226.8531,227.002,226.6346,226.9623,29203.0
2024-12-05 13:30:00,228.56,228.73,228.42,228.56,25239.0,226.9623,227.1311,226.8233,226.9623,25239.0
2024-12-05 14:00:00,228.56,228.56,228.24,228.26,51231.0,226.9623,226.9623,226.6446,226.6644,51231.0
2024-12-05 14:30:00,228.25,228.68,228.18,228.42,54565.0,226.6545,227.0815,226.585,226.8233,54565.0
2024-12-05 15:00:00,228.4,228.48,228.13,228.33,47264.0,226.8034,226.8829,226.5353,226.7339,47264.0
2024-12-05 15:30:00,228.33,228.5,228.03,228.18,156295.0,226.7339,226.9027,226.436,226.585,156295.0
2024-12-06 09:30:00,228.29,229.06,227.75,228.44,54391.0,226.6942,227.4588,226.158,226.8432,54391.0
2024-12-06 10:00:00,228.5,228.51,227.39,227.75,36788.0,226.9027,226.9127,225.8005,226.158,36788.0
2024-12-06 10:30:00,227.63,227.63,227.28,227.59,9124.0,226.0388,226.0388,225.6913,225.9991,9124.0
2024-12-06 11:00:00,227.52,227.56,226.65,226.68,25320.0,225.9296,225.9693,225.0657,225.0955,25320.0
2024-12-06 11:30:00,226.73,226.89,226.56,226.75,19721.0,225.1451,225.304,224.9763,225.165,19721.0
2024-12-06 12:00:00,226.68,226.71,226.04,226.39,29760.0,225.0955,225.1253,224.4599,224.8075,29760.0
2024-12-06 12:30:00,226.3,226.48,226.16,226.21,22935.0,224.7181,224.8969,224.5791,224.6287,22935.0
2024-12-06 13:00:00,226.18,226.64,226.09,226.17,21565.0,224.599,225.0557,224.5096,224.589,21565.0
2024-12-06 13:30:00,226.09,226.18,225.82,226.01,17991.0,224.5096,224.599,224.2415,224.4301,17991.0
2024-12-06 14:00:00,226.02,226.13,225.51,225.6,23465.0,224.4401,224.5493,223.9336,224.023,23465.0
2024-12-06 14:30:00,225.7,225.7,225.3,225.31,12555.0,224.1223,224.1223,223.7251,223.735,12555.0
2024-12-06 15:00:00,225.23,225.28,224.78,224.91,34685.0,223.6556,223.7052,223.2087,223.3378,34685.0
2024-12-06 15:30:00,224.99,225.42,224.84,225.15,139843.0,223.4173,223.8443,223.2683,223.5762,139843.0
2024-12-09 09:30:00,222.59,223.02,219.66,220.69,196215.0,221.0341,221.461,218.1245,219.1473,196215.0
2024-12-09 10:00:00,220.53,220.66,219.52,220.46,115083.0,218.9885,219.1175,217.9855,218.9189,115083.0
2024-12-09 10:30:00,220.55,220.61,219.44,220.04,157174.0,219.0083,219.0679,217.9061,218.5019,157174.0
2024-12-09 11:00:00,219.95,220.29,219.06,219.78,127410.0,218.4125,218.7501,217.5287,218.2437,127410.0
2024-12-09 11:30:00,219.8,219.98,219.04,219.98,116214.0,218.2636,218.4423,217.5089,218.4423,116214.0
2024-12-09 12:00:00,220.0,220.05,219.51,219.68,90166.0,218.4622,218.5118,217.9756,218.1444,90166.0
2024-12-09 12:30:00,219.69,220.26,219.51,219.69,36056.0,218.1543,218.7203,217.9756,218.1543,36056.0
2024-12-09 13:00:00,219.55,219.99,219.47,219.8,26666.0,218.0153,218.4522,217.9359,218.2636,26666.0
2024-12-09 13:30:00,219.85,220.34,219.72,220.03,39954.0,218.3132,218.7998,218.1841,218.4919,39954.0
2024-12-09 14:00:00,220.0,220.17,219.63,220.17,48389.0,218.4622,218.631,218.0947,218.631,48389.0
2024-12-09 14:30:00,220.12,220.12,219.65,219.83,38238.0,218.5813,218.5813,218.1146,218.2933,38238.0
2024-12-09 15:00:00,219.84,220.0,219.23,219.24,46632.0,218.3033,218.4622,217.6975,217.7075,46632.0
2024-12-09 15:30:00,219.26,219.44,218.01,218.16,319043.0,217.7273,217.9061,216.4861,216.635,319043.0
2024-12-10 09:30:00,217.86,219.15,213.05,214.5,182264.0,216.3371,217.6181,211.5607,213.0006,182264.0
2024-12-10 10:00:00,214.41,214.89,213.37,213.83,88097.0,212.9112,213.3879,211.8785,212.3353,88097.0
2024-12-10 10:30:00,213.89,214.21,213.36,213.73,74191.0,212.3949,212.7126,211.8686,212.236,74191.0
2024-12-10 11:00:00,213.74,215.09,213.74,214.98,55834.0,212.2459,213.5865,212.2459,213.4772,55834.0
2024-12-10 11:30:00,214.96,215.2,214.4,214.88,49142.0,213.4574,213.6957,212.9013,213.3779,49142.0
2024-12-10 12:00:00,214.85,215.71,214.65,215.28,95180.0,213.3482,214.2021,213.1496,213.7751,95180.0
2024-12-10 12:30:00,215.17,215.54,214.93,215.16,44695.0,213.6659,214.0333,213.4276,213.656,44695.0
2024-12-10 13:00:00,215.02,215.61,214.94,215.21,83140.0,213.517,214.1028,213.4375,213.7056,83140.0
2024-12-10 13:30:00,215.11,215.26,214.71,215.0,47454.0,213.6063,213.7553,213.2091,213.4971,47454.0
2024-12-10 14:00:00,214.99,215.45,214.72,214.87,53389.0,213.4872,213.944,213.2191,213.368,53389.0
2024-12-10 14:30:00,214.85,215.72,214.72,215.69,69606.0,213.3482,214.2121,213.2191,214.1823,69606.0
2024-12-10 15:00:00,215.69,216.16,215.29,215.7,88242.0,214.1823,214.649,213.7851,214.1922,88242.0
2024-12-10 15:30:00,215.72,215.83,215.08,215.67,252230.0,214.2121,214.3213,213.5765,214.1624,252230.0
2024-12-11 09:30:00,215.94,216.76,215.13,215.76,95432.0,214.4305,215.2448,213.6262,214.2518,95432.0
2024-12-11 10:00:00,215.69,215.84,214.93,215.78,93110.0,214.1823,214.3312,213.4276,214.2717,93110.0
2024-12-11 10:30:00,215.65,215.79,215.28,215.47,31874.0,214.1426,214.2816,213.7751,213.9638,31874.0
2024-12-11 11:00:00,215.43,215.43,214.52,214.52,60436.0,213.9241,213.9241,213.0205,213.0205,60436.0
2024-12-11 11:30:00,214.52,214.99,214.35,214.75,47807.0,213.0205,213.4872,212.8517,213.2489,47807.0
2024-12-11 12:00:00,214.75,214.83,213.93,214.0,46906.0,213.2489,213.3283,212.4346,212.5041,46906.0
2024-12-11 12:30:00,214.0,214.43,213.87,214.43,30109.0,212.5041,212.9311,212.375,212.9311,30109.0
2024-12-11 13:00:00,214.44,214.5,214.12,214.19,40029.0,212.941,213.0006,212.6233,212.6928,40029.0
2024-12-11 13:30:00,214.13,214.3,213.95,213.99,33781.0,212.6332,212.802,212.4544,212.4942,33781.0
2024-12-11 14:00:00,213.99,214.02,213.67,213.81,24877.0,212.4942,212.524,212.1764,212.3154,24877.0
2024-12-11 14:30:00,213.8,214.24,213.8,214.09,37842.0,212.3055,212.7424,212.3055,212.5935,37842.0
2024-12-11 15:00:00,214.09,214.14,213.65,213.72,44115.0,212.5935,212.6431,212.1565,212.2261,44115.0
2024-12-11 15:30:00,213.74,214.53,213.57,214.35,212502.0,212.2459,213.0304,212.0771,212.8517,212502.0
2024-12-12 09:30:00,216.5,216.98,214.68,216.66,189745.0,214.9866,215.4633,213.1793,215.1455,189745.0
2024-12-12 10:00:00,216.89,218.27,216.54,217.76,189791.0,215.3739,216.7442,215.0263,216.2378,189791.0
2024-12-12 10:30:00,217.75,217.96,216.75,216.93,81938.0,216.2279,216.4364,215.2349,215.4136,81938.0
2024-12-12 11:00:00,216.89,216.94,216.08,216.86,109330.0,215.3739,215.4235,214.5696,215.3441,109330.0
2024-12-12 11:30:00,216.82,217.05,216.02,216.12,80558.0,215.3044,215.5328,214.51,214.6093,80558.0
2024-12-12 12:00:00,216.11,216.17,215.65,215.94,27592.0,214.5993,214.6589,214.1426,214.4305,27592.0
2024-12-12 12:30:00,215.87,216.19,215.79,215.99,25924.0,214.361,214.6788,214.2816,214.4802,25924.0
2024-12-12 13:00:00,215.99,216.18,215.76,215.84,34698.0,214.4802,214.6689,214.2518,214.3312,34698.0
2024-12-12 13:30:00,215.84,216.15,215.61,216.01,29205.0,214.3312,214.6391,214.1028,214.5,29205.0
2024-12-12 14:00:00,215.86,215.97,215.16,215.22,55073.0,214.3511,214.4603,213.656,213.7156,55073.0
2024-12-12 14:30:00,215.17,215.45,215.08,215.41,36576.0,213.6659,213.944,213.5765,213.9042,36576.0
2024-12-12 15:00:00,215.41,215.94,215.32,215.76,32124.0,213.9042,214.4305,213.8149,214.2518,32124.0
2024-12-12 15:30:00,215.77,216.1,215.28,215.92,252024.0,214.2617,214.5894,213.7751,214.4107,252024.0
2024-12-13 09:30:00,216.3,216.3,214.41,215.1,84090.0,214.788,214.788,212.9112,213.5964,84090.0
2024-12-13 10:00:00,214.98,215.56,214.33,215.42,56701.0,213.4772,214.0532,212.8318,213.9142,56701.0
2024-12-13 10:30:00,215.41,215.57,214.89,215.51,40085.0,213.9042,214.0631,213.3879,214.0035,40085.0
2024-12-13 11:00:00,215.63,215.63,214.87,215.02,37060.0,214.1227,214.1227,213.368,213.517,37060.0
2024-12-13 11:30:00,214.94,215.35,214.94,215.07,61554.0,213.4375,213.8447,213.4375,213.5666,61554.0
2024-12-13 12:00:00,215.03,215.12,214.51,215.04,42596.0,213.5269,213.6163,213.0105,213.5368,42596.0
2024-12-13 12:30:00,215.0,215.45,214.92,215.02,41860.0,213.4971,213.944,213.4177,213.517,41860.0
2024-12-13 13:00:00,215.05,215.12,214.56,214.68,22193.0,213.5468,213.6163,213.0602,213.1793,22193.0
2024-12-13 13:30:00,214.66,214.95,214.52,214.52,13318.0,213.1595,213.4475,213.0205,213.0205,13318.0
2024-12-13 14:00:00,214.49,214.95,214.42,214.47,36885.0,212.9907,213.4475,212.9212,212.9708,36885.0
2024-12-13 14:30:00,214.53,214.7,214.43,214.5,18682.0,213.0304,213.1992,212.9311,213.0006,18682.0
2024-12-13 15:00:00,214.53,214.72,214.42,214.56,31147.0,213.0304,213.2191,212.9212,213.0602,31147.0
2024-12-13 15:30:00,214.56,215.32,214.56,215.05,160104.0,213.0602,213.8149,213.0602,213.5468,160104.0
2024-12-16 09:30:00,215.0,215.44,213.25,214.9,151702.0,213.4971,213.934,211.7593,213.3978,151702.0
2024-12-16 10:00:00,214.86,215.71,214.82,215.2,80312.0,213.3581,214.2021,213.3184,213.6957,80312.0
2024-12-16 10:30:00,215.2,215.45,215.0,215.29,60574.0,213.6957,213.944,213.4971,213.7851,60574.0
2024-12-16 11:00:00,215.19,215.19,214.61,214.98,34114.0,213.6858,213.6858,213.1098,213.4772,34114.0
2024-12-16 11:30:00,214.93,215.13,214.58,214.77,63241.0,213.4276,213.6262,213.08,213.2687,63241.0
2024-12-16 12:00:00,214.78,215.03,214.69,214.7,23242.0,213.2786,213.5269,213.1893,213.1992,23242.0
2024-12-16 12:30:00,214.76,214.97,214.58,214.66,29484.0,213.2588,213.4673,213.08,213.1595,29484.0
2024-12-16 13:00:00,214.67,214.97,214.53,214.64,18489.0,213.1694,213.4673,213.0304,213.1396,18489.0
2024-12-16 13:30:00,214.72,215.09,214.61,214.88,19806.0,213.2191,213.5865,213.1098,213.3779,19806.0
2024-12-16 14:00:00,214.94,215.03,214.63,214.67,27721.0,213.4375,213.5269,213.1297,213.1694,27721.0
2024-12-16 14:30:00,214.67,214.71,213.97,214.22,37034.0,213.1694,213.2091,212.4743,212.7226,37034.0
2024-12-16 15:00:00,214.22,214.29,213.39,213.58,55767.0,212.7226,212.7921,211.8984,212.087,55767.0
2024-12-16 15:30:00,213.58,213.87,213.06,213.12,142928.0,212.087,212.375,211.5707,211.6302,142928.0
2024-12-17 09:30:00,212.06,213.42,211.17,212.93,193864.0,210.5777,211.9282,209.6939,211.4416,193864.0
2024-12-17 10:00:00,212.92,213.6,212.62,213.24,54583.0,211.4316,212.1069,211.1337,211.7494,54583.0
2024-12-17 10:30:00,213.22,213.35,212.92,213.09,36092.0,211.7295,211.8586,211.4316,211.6005,36092.0
2024-12-17 11:00:00,212.97,213.38,212.53,212.61,74349.0,211.4813,211.8884,211.0444,211.1238,74349.0
2024-12-17 11:30:00,212.61,213.08,212.36,212.98,80743.0,211.1238,211.5905,210.8756,211.4912,80743.0
2024-12-17 12:00:00,212.98,213.24,212.71,212.77,31064.0,211.4912,211.7494,211.2231,211.2827,31064.0
2024-12-17 12:30:00,212.84,212.95,212.36,212.53,40164.0,211.3522,211.4614,210.8756,211.0444,40164.0
2024-12-17 13:00:00,212.61,212.66,212.41,212.59,59316.0,211.1238,211.1735,210.9252,211.104,59316.0
2024-12-17 13:30:00,212.61,212.68,212.45,212.56,44321.0,211.1238,211.1933,210.9649,211.0742,44321.0
2024-12-17 14:00:00,212.51,212.72,212.19,212.5,65571.0,211.0245,211.233,210.7067,211.0146,65571.0
2024-12-17 14:30:00,212.56,212.97,212.46,212.89,77776.0,211.0742,211.4813,210.9749,211.4019,77776.0
2024-12-17 15:00:00,212.82,212.94,212.62,212.69,58121.0,211.3323,211.4515,211.1337,211.2033,58121.0
2024-12-17 15:30:00,212.7,213.43,212.65,213.19,269396.0,211.2132,211.9381,211.1635,211.6998,269396.0
2024-12-18 09:30:00,212.91,213.47,212.01,213.22,34368.0,211.4217,211.9778,210.528,211.7295,34368.0
2024-12-18 10:00:00,213.42,213.51,212.79,213.17,40863.0,211.9282,212.0175,211.3026,211.6799,40863.0
2024-12-18 10:30:00,213.17,213.62,213.16,213.47,17300.0,211.6799,212.1268,211.67,211.9778,17300.0
2024-12-18 11:00:00,213.58,213.74,213.24,213.48,28751.0,212.087,212.2459,211.7494,211.9877,28751.0
2024-12-18 11:30:00,213.28,213.67,213.21,213.46,15626.0,211.7891,212.1764,211.7196,211.9679,15626.0
2024-12-18 12:00:00,213.55,213.94,213.23,213.38,18390.0,212.0572,212.4445,211.7395,211.8884,18390.0
2024-12-18 12:30:00,213.37,213.51,212.99,213.12,20810.0,211.8785,212.0175,211.5012,211.6302,20810.0
2024-12-18 13:00:00,213.23,213.23,212.84,212.85,23827.0,211.7395,211.7395,211.3522,211.3621,23827.0
2024-12-18 13:30:00,213.0,213.63,212.91,213.63,22378.0,211.5111,212.1367,211.4217,212.1367,22378.0
2024-12-18 14:00:00,213.46,213.68,212.51,212.67,31700.0,211.9679,212.1863,211.0245,211.1834,31700.0
2024-12-18 14:30:00,212.67,212.86,211.59,211.74,74246.0,211.1834,211.3721,210.1109,210.2599,74246.0
2024-12-18 15:00:00,211.74,212.75,211.73,212.54,94371.0,210.2599,211.2628,210.25,211.0543,94371.0
2024-12-18 15:30:00,212.5,212.6,209.71,209.87,281419.0,211.0146,211.1139,208.2441,208.403,281419.0
2024-12-19 09:30:00,209.88,212.95,209.34,210.65,82192.0,208.4129,211.4614,207.8767,209.1775,82192.0
2024-12-19 10:00:00,210.69,211.05,210.09,210.7,53052.0,209.2172,209.5747,208.6214,209.2272,53052.0
2024-12-19 10:30:00,210.83,211.23,210.54,210.8,44094.0,209.3563,209.7535,209.0683,209.3265,44094.0
2024-12-19 11:00:00,210.7,211.17,210.35,210.82,44281.0,209.2272,209.6939,208.8796,209.3463,44281.0
2024-12-19 11:30:00,210.97,211.17,210.74,210.88,31044.0,209.4953,209.6939,209.2669,209.4059,31044.0
2024-12-19 12:00:00,210.88,211.54,210.78,211.25,27345.0,209.4059,210.0613,209.3066,209.7733,27345.0
2024-12-19 12:30:00,211.36,211.76,211.03,211.14,31936.0,209.8826,210.2798,209.5549,209.6641,31936.0
2024-12-19 13:00:00,211.2,211.77,210.83,211.6,53414.0,209.7237,210.2897,209.3563,210.1209,53414.0
2024-12-19 13:30:00,211.67,212.01,211.55,212.0,32629.0,210.1904,210.528,210.0712,210.5181,32629.0
2024-12-19 14:00:00,212.05,212.1,211.35,211.61,48104.0,210.5677,210.6174,209.8726,210.1308,48104.0
2024-12-19 14:30:00,211.61,211.73,211.24,211.29,27911.0,210.1308,210.25,209.7634,209.813,27911.0
2024-12-19 15:00:00,211.29,211.37,210.89,211.02,39136.0,209.813,209.8925,209.4158,209.5449,39136.0
2024-12-19 15:30:00,211.04,211.19,210.34,210.39,131456.0,209.5648,209.7137,208.8697,208.9193,131456.0
2024-12-20 09:30:00,210.75,212.98,210.06,210.66,361703.0,209.2768,211.4912,208.5916,209.1874,361703.0
2024-12-20 10:00:00,210.82,211.71,210.31,211.65,45224.0,209.3463,210.2301,208.8399,210.1705,45224.0
2024-12-20 10:30:00,211.59,211.99,211.32,211.75,28072.0,210.1109,210.5081,209.8428,210.2698,28072.0
2024-12-20 11:00:00,211.67,212.95,211.6,212.87,49638.0,210.1904,211.4614,210.1209,211.382,49638.0
2024-12-20 11:30:00,212.92,213.6,212.92,213.55,24247.0,211.4316,212.1069,211.4316,212.0572,24247.0
2024-12-20 12:00:00,213.5,214.05,213.27,213.89,20894.0,212.0076,212.5537,211.7792,212.3949,20894.0
2024-12-20 12:30:00,213.83,213.89,213.28,213.51,63568.0,212.3353,212.3949,211.7891,212.0175,63568.0
2024-12-20 13:00:00,213.5,213.5,212.74,212.74,32469.0,212.0076,212.0076,211.2529,211.2529,32469.0
2024-12-20 13:30:00,212.69,213.0,212.18,212.18,33350.0,211.2033,211.5111,210.6968,210.6968,33350.0
2024-12-20 14:00:00,212.27,212.55,212.15,212.47,34694.0,210.7862,211.0642,210.667,210.9848,34694.0
2024-12-20 14:30:00,212.47,212.64,211.87,212.11,51515.0,210.9848,211.1536,210.389,210.6273,51515.0
2024-12-20 15:00:00,212.17,212.5,212.07,212.42,26229.0,210.6869,211.0146,210.5876,210.9351,26229.0
2024-12-20 15:30:00,212.46,213.09,211.55,211.81,180122.0,210.9749,211.6005,210.0712,210.3294,180122.0
2024-12-23 09:30:00,211.02,211.96,209.95,210.18,123583.0,209.5449,210.4784,208.4824,208.7108,123583.0
2024-12-23 10:00:00,210.09,211.06,209.73,211.06,53151.0,208.6214,209.5846,208.2639,209.5846,53151.0
2024-12-23 10:30:00,210.94,211.18,209.82,209.82,21487.0,209.4655,209.7038,208.3533,208.3533,21487.0
2024-12-23 11:00:00,209.82,210.01,209.62,209.79,24051.0,208.3533,208.542,208.1547,208.3235,24051.0
2024-12-23 11:30:00,209.81,210.44,209.77,210.38,19626.0,208.3434,208.969,208.3037,208.9094,19626.0
2024-12-23 12:00:00,210.41,210.56,210.04,210.56,25136.0,208.9392,209.0881,208.5718,209.0881,25136.0
2024-12-23 12:30:00,210.56,210.82,210.35,210.51,14114.0,209.0881,209.3463,208.8796,209.0385,14114.0
2024-12-23 13:00:00,210.48,211.23,210.4,211.14,24069.0,209.0087,209.7535,208.9293,209.6641,24069.0
2024-12-23 13:30:00,211.14,211.24,210.97,211.04,18601.0,209.6641,209.7634,209.4953,209.5648,18601.0
2024-12-23 14:00:00,211.04,211.56,210.89,211.15,54973.0,209.5648,210.0812,209.4158,209.674,54973.0
2024-12-23 14:30:00,211.22,211.45,211.12,211.21,22388.0,209.7435,209.9719,209.6442,209.7336,22388.0
2024-12-23 15:00:00,211.16,211.67,211.02,211.51,32583.0,209.6839,210.1904,209.5449,210.0315,32583.0
2024-12-23 15:30:00,211.56,212.38,211.46,212.12,134137.0,210.0812,210.8954,209.9819,210.6372,134137.0
2024-12-24 09:30:00,212.73,212.73,211.0,212.24,28155.0,211.243,211.243,209.5251,210.7564,28155.0
2024-12-24 10:00:00,212.24,212.85,211.92,212.71,28629.0,210.7564,211.3621,210.4386,211.2231,28629.0
2024-12-24 10:30:00,212.51,213.39,212.51,212.91,32510.0,211.0245,211.8984,211.0245,211.4217,32510.0
2024-12-24 11:00:00,213.04,213.29,212.79,213.0,17531.0,211.5508,211.7991,211.3026,211.5111,17531.0
2024-12-24 11:30:00,213.0,213.67,212.88,213.27,38253.0,211.5111,212.1764,211.3919,211.7792,38253.0
2024-12-24 12:00:00,213.26,214.04,213.26,213.9,28960.0,211.7693,212.5438,211.7693,212.4048,28960.0
2024-12-24 12:30:00,213.81,214.47,213.68,214.15,89402.0,212.3154,212.9708,212.1863,212.653,89402.0
2024-12-26 09:30:00,213.85,214.46,212.73,214.28,19364.0,212.3551,212.9609,211.243,212.7821,19364.0
2024-12-26 10:00:00,214.34,214.47,213.88,214.05,23043.0,212.8417,212.9708,212.3849,212.5537,23043.0
2024-12-26 10:30:00,214.08,214.27,213.71,214.11,10740.0,212.5835,212.7722,212.2161,212.6133,10740.0
2024-12-26 11:00:00,214.19,214.4,214.1,214.27,18167.0,212.6928,212.9013,212.6034,212.7722,18167.0
2024-12-26 11:30:00,214.32,214.7,214.28,214.48,13406.0,212.8219,213.1992,212.7821,212.9807,13406.0
2024-12-26 12:00:00,214.48,214.68,214.37,214.37,10950.0,212.9807,213.1793,212.8715,212.8715,10950.0
2024-12-26 12:30:00,214.4,214.51,214.09,214.15,9638.0,212.9013,213.0105,212.5935,212.653,9638.0
2024-12-26 13:00:00,214.18,214.18,213.97,214.08,4334.0,212.6828,212.6828,212.4743,212.5835,4334.0
2024-12-26 13:30:00,214.01,214.24,213.89,214.1,11029.0,212.514,212.7424,212.3949,212.6034,11029.0
2024-12-26 14:00:00,214.12,214.24,213.8,214.02,7411.0,212.6233,212.7424,212.3055,212.524,7411.0
2024-12-26 14:30:00,214.0,214.05,213.83,213.98,6204.0,212.5041,212.5537,212.3353,212.4842,6204.0
2024-12-26 15:00:00,213.97,214.04,213.79,214.0,10352.0,212.4743,212.5438,212.2956,212.5041,10352.0
2024-12-26 15:30:00,213.94,214.39,213.77,214.2,56557.0,212.4445,212.8914,212.2757,212.7027,56557.0
2024-12-27 09:30:00,213.41,214.84,213.02,214.57,34093.0,211.9182,213.3382,211.5309,213.0701,34093.0
2024-12-27 10:00:00,214.56,214.85,214.06,214.09,24870.0,213.0602,213.3482,212.5637,212.5935,24870.0
2024-12-27 10:30:00,214.01,214.15,213.31,213.53,23875.0,212.514,212.653,211.8189,212.0374,23875.0
2024-12-27 11:00:00,213.46,213.5,213.1,213.5,17909.0,211.9679,212.0076,211.6104,212.0076,17909.0
2024-12-27 11:30:00,213.47,214.0,212.98,213.19,20913.0,211.9778,212.5041,211.4912,211.6998,20913.0
2024-12-27 12:00:00,213.15,213.2,212.83,212.98,17698.0,211.66,211.7097,211.3423,211.4912,17698.0
2024-12-27 12:30:00,212.92,213.07,212.57,213.06,16393.0,211.4316,211.5806,211.0841,211.5707,16393.0
2024-12-27 13:00:00,213.1,213.32,213.01,213.06,12433.0,211.6104,211.8289,211.521,211.5707,12433.0
2024-12-27 13:30:00,212.99,213.32,212.99,213.26,16752.0,211.5012,211.8289,211.5012,211.7693,16752.0
2024-12-27 14:00:00,213.25,213.74,213.11,213.68,15037.0,211.7593,212.2459,211.6203,212.1863,15037.0
2024-12-27 14:30:00,213.68,213.9,213.57,213.73,15851.0,212.1863,212.4048,212.0771,212.236,15851.0
2024-12-27 15:00:00,213.73,213.76,213.1,213.21,22259.0,212.236,212.2658,211.6104,211.7196,22259.0
2024-12-27 15:30:00,213.21,213.86,212.73,213.47,125705.0,211.7196,212.3651,211.243,211.9778,125705.0
2024-12-30 09:30:00,211.93,213.07,210.69,211.03,33175.0,210.4486,211.5806,209.2172,209.5549,33175.0
2024-12-30 10:00:00,210.75,211.04,209.96,210.18,50362.0,209.2768,209.5648,208.4923,208.7108,50362.0
2024-12-30 10:30:00,210.2,210.51,209.92,210.48,41449.0,208.7307,209.0385,208.4526,209.0087,41449.0
2024-12-30 11:00:00,210.45,211.36,210.39,211.25,21682.0,208.9789,209.8826,208.9193,209.7733,21682.0
2024-12-30 11:30:00,211.2,211.67,211.14,211.42,24469.0,209.7237,210.1904,209.6641,209.9421,24469.0
2024-12-30 12:00:00,211.43,211.85,211.23,211.85,45682.0,209.9521,210.3691,209.7535,210.3691,45682.0
2024-12-30 12:30:00,211.8,211.85,211.34,211.78,19694.0,210.3195,210.3691,209.8627,210.2996,19694.0
2024-12-30 13:00:00,211.69,212.24,211.57,212.13,27999.0,210.2102,210.7564,210.0911,210.6472,27999.0
2024-12-30 13:30:00,212.13,212.45,212.03,212.36,23908.0,210.6472,210.9649,210.5479,210.8756,23908.0
2024-12-30 14:00:00,212.29,212.43,211.77,212.21,27180.0,210.8061,210.9451,210.2897,210.7266,27180.0
2024-12-30 14:30:00,212.12,212.29,212.06,212.26,22666.0,210.6372,210.8061,210.5777,210.7763,22666.0
2024-12-30 15:00:00,212.2,212.26,211.82,211.82,32466.0,210.7167,210.7763,210.3393,210.3393,32466.0
2024-12-30 15:30:00,211.85,212.48,211.81,212.03,114811.0,210.3691,210.9947,210.3294,210.5479,114811.0
2024-12-31 09:30:00,212.27,212.97,212.13,212.87,30950.0,210.7862,211.4813,210.6472,211.382,30950.0
2024-12-31 10:00:00,212.82,213.06,212.29,212.29,26089.0,211.3323,211.5707,210.8061,210.8061,26089.0
2024-12-31 10:30:00,212.15,212.38,211.81,212.25,19109.0,210.667,210.8954,210.3294,210.7663,19109.0
2024-12-31 11:00:00,212.25,212.37,211.8,212.01,14188.0,210.7663,210.8855,210.3195,210.528,14188.0
2024-12-31 11:30:00,211.98,211.99,211.61,211.61,14502.0,210.4982,210.5081,210.1308,210.1308,14502.0
2024-12-31 12:00:00,211.53,211.86,211.36,211.68,13896.0,210.0514,210.3791,209.8826,210.2003,13896.0
2024-12-31 12:30:00,211.67,212.03,211.33,212.03,25090.0,210.1904,210.5479,209.8528,210.5479,25090.0
2024-12-31 13:00:00,211.92,212.14,211.46,211.68,12161.0,210.4386,210.6571,209.9819,210.2003,12161.0
2024-12-31 13:30:00,211.75,212.2,211.75,211.79,15191.0,210.2698,210.7167,210.2698,210.3095,15191.0
2024-12-31 14:00:00,211.79,212.14,211.67,211.85,11264.0,210.3095,210.6571,210.1904,210.3691,11264.0
2024-12-31 14:30:00,211.78,212.04,211.66,212.04,13314.0,210.2996,210.5578,210.1805,210.5578,13314.0
2024-12-31 15:00:00,211.97,212.21,211.64,212.05,18617.0,210.4883,210.7266,210.1606,210.5677,18617.0
2024-12-31 15:30:00,212.03,212.47,211.72,212.44,105763.0,210.5479,210.9848,210.24,210.955,105763.0
2025-01-02 09:30:00,213.65,214.49,213.18,214.09,66284.0,212.1565,212.9907,211.6898,212.5935,66284.0
2025-01-02 10:00:00,213.91,214.59,213.34,213.46,42266.0,212.4147,213.09,211.8487,211.9679,42266.0
2025-01-02 10:30:00,213.4,213.61,213.04,213.25,19696.0,211.9083,212.1168,211.5508,211.7593,19696.0
2025-01-02 11:00:00,213.25,213.25,212.38,212.76,19869.0,211.7593,211.7593,210.8954,211.2728,19869.0
2025-01-02 11:30:00,212.73,213.05,212.62,212.84,32120.0,211.243,211.5607,211.1337,211.3522,32120.0
2025-01-02 12:00:00,212.93,213.14,212.33,212.39,52348.0,211.4416,211.6501,210.8458,210.9054,52348.0
2025-01-02 12:30:00,212.38,212.55,211.68,212.11,72532.0,210.8954,211.0642,210.2003,210.6273,72532.0
2025-01-02 13:00:00,211.87,211.95,211.38,211.79,22174.0,210.389,210.4684,209.9024,210.3095,22174.0
2025-01-02 13:30:00,211.77,211.85,210.95,211.36,19690.0,210.2897,210.3691,209.4754,209.8826,19690.0
2025-01-02 14:00:00,211.32,211.75,211.27,211.56,22044.0,209.8428,210.2698,209.7932,210.0812,22044.0
2025-01-02 14:30:00,211.56,211.75,211.23,211.31,20119.0,210.0812,210.2698,209.7535,209.8329,20119.0
2025-01-02 15:00:00,211.31,212.11,211.28,211.83,27389.0,209.8329,210.6273,209.8031,210.3493,27389.0
2025-01-02 15:30:00,211.8,212.07,211.31,211.36,175526.0,210.3195,210.5876,209.8329,209.8826,175526.0
2025-01-03 09:30:00,212.59,213.75,210.66,211.06,70130.0,211.104,212.2558,209.1874,209.5846,70130.0
2025-01-03 10:00:00,211.07,211.93,210.96,211.81,49016.0,209.5946,210.4486,209.4853,210.3294,49016.0
2025-01-03 10:30:00,211.81,212.57,211.56,212.46,30106.0,210.3294,211.0841,210.0812,210.9749,30106.0
2025-01-03 11:00:00,212.54,212.54,212.12,212.35,17060.0,211.0543,211.0543,210.6372,210.8656,17060.0
2025-01-03 11:30:00,212.29,212.6,212.2,212.25,17251.0,210.8061,211.1139,210.7167,210.7663,17251.0
2025-01-03 12:00:00,212.23,212.61,211.81,211.81,60366.0,210.7465,211.1238,210.3294,210.3294,60366.0
2025-01-03 12:30:00,211.79,212.1,211.65,212.07,20196.0,210.3095,210.6174,210.1705,210.5876,20196.0
2025-01-03 13:00:00,212.05,212.19,211.7,212.19,20374.0,210.5677,210.7067,210.2202,210.7067,20374.0
2025-01-03 13:30:00,212.19,212.37,212.02,212.08,16262.0,210.7067,210.8855,210.5379,210.5975,16262.0
2025-01-03 14:00:00,212.12,212.21,211.9,212.09,29455.0,210.6372,210.7266,210.4188,210.6074,29455.0
2025-01-03 14:30:00,212.15,212.26,211.71,211.74,22880.0,210.667,210.7763,210.2301,210.2599,22880.0
2025-01-03 15:00:00,211.77,211.96,211.57,211.66,28458.0,210.2897,210.4784,210.0911,210.1805,28458.0
2025-01-03 15:30:00,211.68,211.78,210.95,211.25,96626.0,210.2003,210.2996,209.4754,209.7733,96626.0
2025-01-06 09:30:00,210.88,211.78,209.25,211.18,60219.0,209.4059,210.2996,207.7873,209.7038,60219.0
2025-01-06 10:00:00,210.8,211.28,210.0,210.1,34529.0,209.3265,209.8031,208.5321,208.6314,34529.0
2025-01-06 10:30:00,210.24,210.74,209.96,210.74,17936.0,208.7704,209.2669,208.4923,209.2669,17936.0
2025-01-06 11:00:00,210.53,211.16,210.02,210.89,41986.0,209.0584,209.6839,208.5519,209.4158,41986.0
2025-01-06 11:30:00,210.96,211.08,210.78,210.86,22379.0,209.4853,209.6045,209.3066,209.386,22379.0
2025-01-06 12:00:00,210.74,210.8,210.21,210.21,14794.0,209.2669,209.3265,208.7406,208.7406,14794.0
2025-01-06 12:30:00,210.3,210.65,210.05,210.11,19085.0,208.83,209.1775,208.5817,208.6413,19085.0
2025-01-06 13:00:00,210.12,210.23,209.88,210.15,18956.0,208.6512,208.7605,208.4129,208.681,18956.0
2025-01-06 13:30:00,210.19,210.19,209.64,209.88,30900.0,208.7207,208.7207,208.1746,208.4129,30900.0
2025-01-06 14:00:00,209.84,209.92,209.52,209.66,30259.0,208.3732,208.4526,208.0554,208.1944,30259.0
2025-01-06 14:30:00,209.64,209.74,209.36,209.62,26598.0,208.1746,208.2739,207.8965,208.1547,26598.0
2025-01-06 15:00:00,209.58,209.64,209.0,209.08,40514.0,208.115,208.1746,207.539,207.6185,40514.0
2025-01-06 15:30:00,209.08,209.15,208.1,208.5,156461.0,207.6185,207.688,206.6453,207.0425,156461.0
2025-01-07 09:30:00,209.97,211.21,209.07,211.05,70747.0,208.5023,209.7336,207.6086,209.5747,70747.0
2025-01-07 10:00:00,210.97,211.15,210.12,211.09,45896.0,209.4953,209.674,208.6512,209.6144,45896.0
2025-01-07 10:30:00,210.98,211.95,210.75,211.39,61081.0,209.5052,210.4684,209.2768,209.9123,61081.0
2025-01-07 11:00:00,211.51,211.63,210.7,210.81,27213.0,210.0315,210.1507,209.2272,209.3364,27213.0
2025-01-07 11:30:00,210.72,211.31,210.56,210.72,60844.0,209.247,209.8329,209.0881,209.247,60844.0
2025-01-07 12:00:00,210.67,210.86,210.46,210.46,21423.0,209.1974,209.386,208.9888,208.9888,21423.0
2025-01-07 12:30:00,210.59,210.75,209.98,210.37,18368.0,209.1179,209.2768,208.5122,208.8995,18368.0
2025-01-07 13:00:00,210.38,210.71,210.33,210.66,33157.0,208.9094,209.2371,208.8598,209.1874,33157.0
2025-01-07 13:30:00,210.69,210.79,210.51,210.69,34045.0,209.2172,209.3165,209.0385,209.2172,34045.0
2025-01-07 14:00:00,210.57,210.59,210.17,210.18,31867.0,209.0981,209.1179,208.7009,208.7108,31867.0
2025-01-07 14:30:00,210.17,210.35,209.99,210.21,34472.0,208.7009,208.8796,208.5221,208.7406,34472.0
2025-01-07 15:00:00,210.26,210.26,209.41,209.51,41200.0,208.7902,208.7902,207.9462,208.0455,41200.0
2025-01-07 15:30:00,209.51,209.99,209.13,209.97,152982.0,208.0455,208.5221,207.6681,208.5023,152982.0
2025-01-08 09:30:00,210.49,211.03,209.31,209.65,47539.0,209.0186,209.5549,207.8469,208.1845,47539.0
2025-01-08 10:00:00,209.53,210.81,209.34,210.12,44919.0,208.0653,209.3364,207.8767,208.6512,44919.0
2025-01-08 10:30:00,210.08,211.01,209.91,210.95,40551.0,208.6115,209.535,208.4427,209.4754,40551.0
2025-01-08 11:00:00,210.86,211.36,210.62,210.95,37715.0,209.386,209.8826,209.1477,209.4754,37715.0
2025-01-08 11:30:00,210.92,211.83,210.92,211.48,55412.0,209.4456,210.3493,209.4456,210.0017,55412.0
2025-01-08 12:00:00,211.47,211.56,210.99,211.0,43329.0,209.9918,210.0812,209.5151,209.5251,43329.0
2025-01-08 12:30:00,211.07,211.1,210.29,210.69,38786.0,209.5946,209.6244,208.82,209.2172,38786.0
2025-01-08 13:00:00,210.73,210.85,210.28,210.34,35431.0,209.257,209.3761,208.8101,208.8697,35431.0
2025-01-08 13:30:00,210.34,211.19,210.32,210.45,85123.0,208.8697,209.7137,208.8498,208.9789,85123.0
2025-01-08 14:00:00,210.53,211.47,210.45,211.36,38988.0,209.0584,209.9918,208.9789,209.8826,38988.0
2025-01-08 14:30:00,211.41,211.41,210.92,211.08,29520.0,209.9322,209.9322,209.4456,209.6045,29520.0
2025-01-08 15:00:00,211.08,211.37,210.9,211.36,40214.0,209.6045,209.8925,209.4258,209.8826,40214.0
2025-01-08 15:30:00,211.37,211.48,210.81,211.33,184153.0,209.8925,210.0017,209.3364,209.8528,184153.0
2025-01-10 09:30:00,209.57,211.99,209.54,211.25,120604.0,208.1051,210.5081,208.0753,209.7733,120604.0
2025-01-10 10:00:00,211.76,211.76,209.61,209.71,93975.0,210.2798,210.2798,208.1448,208.2441,93975.0
2025-01-10 10:30:00,209.65,210.34,209.47,210.02,62790.0,208.1845,208.8697,208.0058,208.5519,62790.0
2025-01-10 11:00:00,209.96,209.96,209.37,209.73,46960.0,208.4923,208.4923,207.9065,208.2639,46960.0
2025-01-10 11:30:00,209.73,209.85,209.26,209.6,57674.0,208.2639,208.3831,207.7972,208.1349,57674.0
2025-01-10 12:00:00,209.55,209.74,209.19,209.41,40349.0,208.0852,208.2739,207.7277,207.9462,40349.0
2025-01-10 12:30:00,209.4,210.01,209.4,209.96,39690.0,207.9363,208.542,207.9363,208.4923,39690.0
2025-01-10 13:00:00,209.99,210.7,209.73,210.58,48517.0,208.5221,209.2272,208.2639,209.108,48517.0
2025-01-10 13:30:00,210.46,210.95,210.31,210.84,45858.0,208.9888,209.4754,208.8399,209.3662,45858.0
2025-01-10 14:00:00,210.84,210.91,209.87,210.23,90433.0,209.3662,209.4357,208.403,208.7605,90433.0
2025-01-10 14:30:00,210.3,210.3,209.67,209.85,61978.0,208.83,208.83,208.2044,208.3831,61978.0
2025-01-10 15:00:00,209.85,209.85,209.13,209.3,73099.0,208.3831,208.3831,207.6681,207.837,73099.0
2025-01-10 15:30:00,209.25,209.58,208.94,209.08,161074.0,207.7873,208.115,207.4795,207.6185,161074.0
2025-01-13 09:30:00,208.52,210.52,207.21,210.46,138636.0,207.0624,209.0484,205.7616,208.9888,138636.0
2025-01-13 10:00:00,210.46,210.98,209.52,210.74,141446.0,208.9888,209.5052,208.0554,209.2669,141446.0
2025-01-13 10:30:00,210.64,211.81,210.61,211.71,87836.0,209.1676,210.3294,209.1378,210.2301,87836.0
2025-01-13 11:00:00,211.7,212.44,211.37,211.99,56767.0,210.2202,210.955,209.8925,210.5081,56767.0
2025-01-13 11:30:00,211.95,212.01,211.53,211.69,51688.0,210.4684,210.528,210.0514,210.2102,51688.0
2025-01-13 12:00:00,211.7,212.15,211.64,211.74,58963.0,210.2202,210.667,210.1606,210.2599,58963.0
2025-01-13 12:30:00,211.67,212.22,211.48,212.22,33700.0,210.1904,210.7365,210.0017,210.7365,33700.0
2025-01-13 13:00:00,212.19,212.44,211.9,212.31,25090.0,210.7067,210.955,210.4188,210.8259,25090.0
2025-01-13 13:30:00,212.38,212.82,212.27,212.69,32697.0,210.8954,211.3323,210.7862,211.2033,32697.0
2025-01-13 14:00:00,212.64,212.73,212.18,212.55,34870.0,211.1536,211.243,210.6968,211.0642,34870.0
2025-01-13 14:30:00,212.68,212.87,212.42,212.6,58381.0,211.1933,211.382,210.9351,211.1139,58381.0
2025-01-13 15:00:00,212.59,212.69,211.79,211.95,105263.0,211.104,211.2033,210.3095,210.4684,105263.0
2025-01-13 15:30:00,211.93,212.01,211.14,211.5,179207.0,210.4486,210.528,209.6641,210.0216,179207.0
2025-01-14 09:30:00,211.5,212.0,210.16,211.09,54632.0,210.0216,210.5181,208.6909,209.6144,54632.0
2025-01-14 10:00:00,211.0,212.54,211.0,212.54,80368.0,209.5251,211.0543,209.5251,211.0543,80368.0
2025-01-14 10:30:00,212.54,212.78,212.2,212.23,49146.0,211.0543,211.2926,210.7167,210.7465,49146.0
2025-01-14 11:00:00,212.2,212.5,211.86,212.33,33005.0,210.7167,211.0146,210.3791,210.8458,33005.0
2025-01-14 11:30:00,212.47,212.64,212.13,212.22,35812.0,210.9848,211.1536,210.6472,210.7365,35812.0
2025-01-14 12:00:00,212.22,212.55,212.13,212.48,45238.0,210.7365,211.0642,210.6472,210.9947,45238.0
2025-01-14 12:30:00,212.48,213.27,212.29,213.08,54652.0,210.9947,211.7792,210.8061,211.5905,54652.0
2025-01-14 13:00:00,213.03,213.43,212.99,213.36,34733.0,211.5409,211.9381,211.5012,211.8686,34733.0
2025-01-14 13:30:00,213.38,213.87,213.35,213.75,30436.0,211.8884,212.375,211.8586,212.2558,30436.0
2025-01-14 14:00:00,213.7,213.8,213.48,213.49,37586.0,212.2062,212.3055,211.9877,211.9977,37586.0
2025-01-14 14:30:00,213.5,213.73,213.19,213.25,38617.0,212.0076,212.236,211.6998,211.7593,38617.0
2025-01-14 15:00:00,213.25,213.28,212.9,213.19,59035.0,211.7593,211.7891,211.4118,211.6998,59035.0
2025-01-14 15:30:00,213.15,214.01,213.03,213.38,273829.0,211.66,212.514,211.5409,211.8884,273829.0
2025-01-15 09:30:00,214.43,214.43,213.11,213.9,96282.0,212.9311,212.9311,211.6203,212.4048,96282.0
2025-01-15 10:00:00,213.9,214.02,212.9,212.99,90025.0,212.4048,212.524,211.4118,211.5012,90025.0
2025-01-15 10:30:00,213.02,213.18,212.69,212.92,53298.0,211.5309,211.6898,211.2033,211.4316,53298.0
2025-01-15 11:00:00,213.03,213.22,212.73,212.92,40167.0,211.5409,211.7295,211.243,211.4316,40167.0
2025-01-15 11:30:00,212.85,213.05,212.42,212.84,27868.0,211.3621,211.5607,210.9351,211.3522,27868.0
2025-01-15 12:00:00,212.8,213.02,212.67,212.72,103520.0,211.3125,211.5309,211.1834,211.233,103520.0
2025-01-15 12:30:00,212.72,213.07,212.47,212.57,62059.0,211.233,211.5806,210.9848,211.0841,62059.0
2025-01-15 13:00:00,212.59,212.63,212.17,212.51,72887.0,211.104,211.1437,210.6869,211.0245,72887.0
2025-01-15 13:30:00,212.59,212.75,212.49,212.64,54710.0,211.104,211.2628,211.0047,211.1536,54710.0
2025-01-15 14:00:00,212.63,212.67,211.99,212.13,59015.0,211.1437,211.1834,210.5081,210.6472,59015.0
2025-01-15 14:30:00,212.08,212.38,211.97,212.19,54022.0,210.5975,210.8954,210.4883,210.7067,54022.0
2025-01-15 15:00:00,212.22,212.36,212.0,212.27,86268.0,210.7365,210.8756,210.5181,210.7862,86268.0
2025-01-15 15:30:00,212.33,212.72,212.18,212.59,264623.0,210.8458,211.233,210.6968,211.104,264623.0
2025-01-16 09:30:00,212.8,214.27,212.8,213.81,54141.0,211.3125,212.7722,211.3125,212.3154,54141.0
2025-01-16 10:00:00,213.81,215.21,213.37,214.8,67261.0,212.3154,213.7056,211.8785,213.2985,67261.0
2025-01-16 10:30:00,214.78,215.66,214.64,215.53,63015.0,213.2786,214.1525,213.1396,214.0234,63015.0
2025-01-16 11:00:00,215.5,215.91,215.33,215.81,37341.0,213.9936,214.4007,213.8248,214.3014,37341.0
2025-01-16 11:30:00,215.81,216.42,215.68,216.38,47137.0,214.3014,214.9072,214.1724,214.8675,47137.0
2025-01-16 12:00:00,216.42,216.8,216.15,216.24,78036.0,214.9072,215.2845,214.6391,214.7284,78036.0
2025-01-16 12:30:00,216.3,216.35,216.06,216.23,29491.0,214.788,214.8377,214.5497,214.7185,29491.0
2025-01-16 13:00:00,216.2,216.57,216.17,216.36,48790.0,214.6887,215.0561,214.6589,214.8476,48790.0
2025-01-16 13:30:00,216.33,216.64,216.17,216.2,47942.0,214.8178,215.1256,214.6589,214.6887,47942.0
2025-01-16 14:00:00,216.06,216.11,215.84,216.01,35789.0,214.5497,214.5993,214.3312,214.5,35789.0
2025-01-16 14:30:00,215.94,216.34,215.82,215.96,54337.0,214.4305,214.8277,214.3114,214.4504,54337.0
2025-01-16 15:00:00,215.96,216.04,215.52,215.69,40630.0,214.4504,214.5298,214.0135,214.1823,40630.0
2025-01-16 15:30:00,215.78,216.78,215.78,216.32,187686.0,214.2717,215.2647,214.2717,214.8079,187686.0
2025-01-17 09:30:00,216.46,216.8,214.97,216.0,358646.0,214.9469,215.2845,213.4673,214.4901,358646.0
2025-01-17 10:00:00,216.19,216.69,215.39,216.6,80569.0,214.6788,215.1753,213.8844,215.0859,80569.0
2025-01-17 10:30:00,216.6,217.12,216.34,217.0,28097.0,215.0859,215.6023,214.8277,215.4831,28097.0
2025-01-17 11:00:00,216.87,217.3,216.82,216.91,23074.0,215.354,215.781,215.3044,215.3938,23074.0
2025-01-17 11:30:00,217.0,217.22,216.67,216.73,31885.0,215.4831,215.7016,215.1554,215.215,31885.0
2025-01-17 12:00:00,216.68,216.72,216.4,216.51,34212.0,215.1654,215.2051,214.8873,214.9966,34212.0
2025-01-17 12:30:00,216.46,216.6,216.37,216.48,32017.0,214.9469,215.0859,214.8575,214.9668,32017.0
2025-01-17 13:00:00,216.49,216.5,216.0,216.26,19441.0,214.9767,214.9866,214.4901,214.7483,19441.0
2025-01-17 13:30:00,216.3,216.32,215.94,216.0,14357.0,214.788,214.8079,214.4305,214.4901,14357.0
2025-01-17 14:00:00,216.06,216.11,215.64,215.74,36210.0,214.5497,214.5993,214.1326,214.2319,36210.0
2025-01-17 14:30:00,215.77,215.77,215.4,215.53,23744.0,214.2617,214.2617,213.8943,214.0234,23744.0
2025-01-17 15:00:00,215.56,216.03,215.41,215.69,46229.0,214.0532,214.5199,213.9042,214.1823,46229.0
2025-01-17 15:30:00,215.74,215.74,215.14,215.22,124477.0,214.2319,214.2319,213.6361,213.7156,124477.0
2025-01-21 09:30:00,216.11,217.5,215.4,216.69,97806.0,214.5993,215.9796,213.8943,215.1753,97806.0
2025-01-21 10:00:00,216.73,217.23,216.03,216.25,59113.0,215.215,215.7115,214.5199,214.7384,59113.0
2025-01-21 10:30:00,216.25,216.44,215.67,215.89,23198.0,214.7384,214.927,214.1624,214.3809,23198.0
2025-01-21 11:00:00,215.81,216.26,215.62,216.03,59726.0,214.3014,214.7483,214.1128,214.5199,59726.0
2025-01-21 11:30:00,216.01,216.5,215.79,216.42,73620.0,214.5,214.9866,214.2816,214.9072,73620.0
2025-01-21 12:00:00,216.38,216.63,216.23,216.53,106928.0,214.8675,215.1157,214.7185,215.0164,106928.0
2025-01-21 12:30:00,216.53,216.96,216.46,216.6,116159.0,215.0164,215.4434,214.9469,215.0859,116159.0
2025-01-21 13:00:00,216.56,216.8,216.3,216.32,30563.0,215.0462,215.2845,214.788,214.8079,30563.0
2025-01-21 13:30:00,216.34,216.57,216.17,216.48,26142.0,214.8277,215.0561,214.6589,214.9668,26142.0
2025-01-21 14:00:00,216.55,216.79,216.34,216.7,63664.0,215.0363,215.2746,214.8277,215.1852,63664.0
2025-01-21 14:30:00,216.72,217.16,216.59,217.16,28486.0,215.2051,215.642,215.076,215.642,28486.0
2025-01-21 15:00:00,217.11,217.62,217.05,217.37,308478.0,215.5924,216.0988,215.5328,215.8505,308478.0
2025-01-21 15:30:00,217.33,218.34,217.32,218.24,179489.0,215.8108,216.8138,215.8009,216.7145,179489.0
2025-01-22 09:30:00,218.7,218.96,215.37,217.67,81675.0,217.1712,217.4294,213.8645,216.1484,81675.0
2025-01-22 10:00:00,217.61,218.7,217.5,218.21,107562.0,216.0889,217.1712,215.9796,216.6847,107562.0
2025-01-22 10:30:00,218.16,218.43,217.82,218.33,56177.0,216.635,216.9031,216.2974,216.8038,56177.0
2025-01-22 11:00:00,218.33,218.49,217.61,218.09,62039.0,216.8038,216.9627,216.0889,216.5655,62039.0
2025-01-22 11:30:00,218.11,218.32,217.74,217.74,50795.0,216.5854,216.7939,216.218,216.218,50795.0
2025-01-22 12:00:00,217.76,217.85,217.15,217.38,37157.0,216.2378,216.3272,215.6321,215.8605,37157.0
2025-01-22 12:30:00,217.38,217.41,217.08,217.2,44501.0,215.8605,215.8903,215.5626,215.6817,44501.0
2025-01-22 13:00:00,217.15,217.8,216.92,217.75,47845.0,215.6321,216.2775,215.4037,216.2279,47845.0
2025-01-22 13:30:00,217.69,218.25,217.61,218.04,35607.0,216.1683,216.7244,216.0889,216.5159,35607.0
2025-01-22 14:00:00,217.92,218.46,217.91,218.41,32846.0,216.3967,216.9329,216.3868,216.8833,32846.0
2025-01-22 14:30:00,218.38,218.61,218.32,218.5,39741.0,216.8535,217.0819,216.7939,216.9726,39741.0
2025-01-22 15:00:00,218.5,218.92,218.37,218.48,75121.0,216.9726,217.3897,216.8435,216.9528,75121.0
2025-01-22 15:30:00,218.47,218.49,217.21,217.33,123062.0,216.9429,216.9627,215.6917,215.8108,123062.0
2025-01-23 09:30:00,217.33,218.48,216.27,217.74,119603.0,215.8108,216.9528,214.7582,216.218,119603.0
2025-01-23 10:00:00,217.82,217.82,215.61,215.67,74692.0,216.2974,216.2974,214.1028,214.1624,74692.0
2025-01-23 10:30:00,215.84,216.73,215.51,216.71,42110.0,214.3312,215.215,214.0035,215.1952,42110.0
2025-01-23 11:00:00,216.78,217.45,216.42,217.01,29020.0,215.2647,215.93,214.9072,215.4931,29020.0
2025-01-23 11:30:00,216.98,217.25,216.83,216.93,34848.0,215.4633,215.7314,215.3143,215.4136,34848.0
2025-01-23 12:00:00,216.95,217.28,216.82,216.98,31672.0,215.4335,215.7612,215.3044,215.4633,31672.0
2025-01-23 12:30:00,216.99,217.07,216.67,217.06,29025.0,215.4732,215.5526,215.1554,215.5427,29025.0
2025-01-23 13:00:00,217.07,217.24,216.55,216.66,35958.0,215.5526,215.7214,215.0363,215.1455,35958.0
2025-01-23 13:30:00,216.72,216.8,216.32,216.39,30890.0,215.2051,215.2845,214.8079,214.8774,30890.0
2025-01-23 14:00:00,216.39,216.53,216.29,216.41,43328.0,214.8774,215.0164,214.7781,214.8973,43328.0
2025-01-23 14:30:00,216.42,216.91,216.41,216.67,41012.0,214.9072,215.3938,214.8973,215.1554,41012.0
2025-01-23 15:00:00,216.63,216.99,216.58,216.82,52022.0,215.1157,215.4732,215.0661,215.3044,52022.0
2025-01-23 15:30:00,216.78,217.66,216.5,217.43,225280.0,215.2647,216.1385,214.9866,215.9101,225280.0
2025-01-24 09:30:00,216.68,217.86,216.16,217.27,95888.0,215.1654,216.3371,214.649,215.7512,95888.0
2025-01-24 10:00:00,217.37,217.76,216.84,217.39,49789.0,215.8505,216.2378,215.3242,215.8704,49789.0
2025-01-24 10:30:00,217.42,218.17,217.27,217.66,46614.0,215.9002,216.6449,215.7512,216.1385,46614.0
2025-01-24 11:00:00,217.66,218.03,217.46,217.92,32720.0,216.1385,216.5059,215.9399,216.3967,32720.0
2025-01-24 11:30:00,217.93,218.31,217.89,218.2,49011.0,216.4066,216.784,216.3669,216.6747,49011.0
2025-01-24 12:00:00,218.17,218.57,217.93,218.53,27012.0,216.6449,217.0422,216.4066,217.0024,27012.0
2025-01-24 12:30:00,218.44,218.8,218.35,218.79,24208.0,216.9131,217.2705,216.8237,217.2606,24208.0
2025-01-24 13:00:00,218.76,219.06,218.57,218.81,33540.0,217.2308,217.5287,217.0422,217.2805,33540.0
2025-01-24 13:30:00,218.72,219.11,218.72,218.99,27390.0,217.1911,217.5784,217.1911,217.4592,27390.0
2025-01-24 14:00:00,218.99,219.44,218.98,219.28,30895.0,217.4592,217.9061,217.4493,217.7472,30895.0
2025-01-24 14:30:00,219.31,219.4,219.2,219.39,34046.0,217.777,217.8664,217.6677,217.8564,34046.0
2025-01-24 15:00:00,219.34,219.57,219.25,219.36,50404.0,217.8068,218.0352,217.7174,217.8266,50404.0
2025-01-24 15:30:00,219.43,219.43,218.59,218.97,262720.0,217.8961,217.8961,217.062,217.4394,262720.0
2025-01-27 09:30:00,220.32,223.01,219.32,219.86,99223.0,218.7799,221.4511,217.7869,218.3231,99223.0
2025-01-27 10:00:00,219.8,221.47,219.8,221.3,60209.0,218.2636,219.9219,218.2636,219.7531,60209.0
2025-01-27 10:30:00,221.36,221.57,220.69,220.85,43557.0,219.8126,220.0212,219.1473,219.3062,43557.0
2025-01-27 11:00:00,220.82,222.12,220.41,222.09,45974.0,219.2764,220.5673,218.8693,220.5375,45974.0
2025-01-27 11:30:00,222.13,222.77,221.75,221.84,42312.0,220.5773,221.2128,220.1999,220.2893,42312.0
2025-01-27 12:00:00,221.8,222.3,221.41,222.23,72594.0,220.2496,220.7461,219.8623,220.6766,72594.0
2025-01-27 12:30:00,222.19,222.5,222.0,222.09,57882.0,220.6368,220.9447,220.4482,220.5375,57882.0
2025-01-27 13:00:00,222.17,222.33,221.7,222.33,45563.0,220.617,220.7759,220.1503,220.7759,45563.0
2025-01-27 13:30:00,222.33,222.74,222.04,222.68,41089.0,220.7759,221.183,220.4879,221.1234,41089.0
2025-01-27 14:00:00,222.79,223.7,222.67,223.67,38933.0,221.2327,222.1363,221.1135,222.1065,38933.0
2025-01-27 14:30:00,223.62,224.14,223.59,223.84,32891.0,222.0569,222.5732,222.0271,222.2753,32891.0
2025-01-27 15:00:00,223.84,224.03,223.06,223.19,50124.0,222.2753,222.464,221.5008,221.6299,50124.0
2025-01-27 15:30:00,223.17,223.93,222.63,223.87,206195.0,221.61,222.3647,221.0738,222.3051,206195.0
2025-01-28 09:30:00,223.58,224.49,222.4,222.78,67124.0,222.0171,222.9208,220.8454,221.2227,67124.0
2025-01-28 10:00:00,222.4,222.76,221.38,221.59,63299.0,220.8454,221.2029,219.8325,220.041,63299.0
2025-01-28 10:30:00,221.59,223.25,221.51,223.25,41948.0,220.041,221.6894,219.9616,221.6894,41948.0
2025-01-28 11:00:00,223.18,223.26,222.36,222.36,29187.0,221.6199,221.6994,220.8057,220.8057,29187.0
2025-01-28 11:30:00,222.31,222.47,222.0,222.19,30267.0,220.756,220.9149,220.4482,220.6368,30267.0
2025-01-28 12:00:00,222.25,222.25,221.47,221.56,28593.0,220.6964,220.6964,219.9219,220.0113,28593.0
2025-01-28 12:30:00,221.58,221.93,221.43,221.82,21831.0,220.0311,220.3787,219.8822,220.2694,21831.0
2025-01-28 13:00:00,221.79,222.14,221.56,221.56,20759.0,220.2396,220.5872,220.0113,220.0113,20759.0
2025-01-28 13:30:00,221.58,221.76,221.17,221.22,10486.0,220.0311,220.2099,219.624,219.6736,10486.0
2025-01-28 14:00:00,221.17,221.33,220.89,221.31,14694.0,219.624,219.7829,219.3459,219.763,14694.0
2025-01-28 14:30:00,221.39,221.46,220.84,221.32,20712.0,219.8424,219.912,219.2963,219.7729,20712.0
2025-01-28 15:00:00,221.41,221.56,221.24,221.33,24491.0,219.8623,220.0113,219.6935,219.7829,24491.0
2025-01-28 15:30:00,221.33,221.59,220.73,220.89,150355.0,219.7829,220.041,219.1871,219.3459,150355.0
2025-01-29 09:30:00,219.52,221.01,219.37,220.61,83206.0,217.9855,219.4651,217.8366,219.0679,83206.0
2025-01-29 10:00:00,220.43,220.73,220.01,220.36,69477.0,218.8892,219.1871,218.4721,218.8196,69477.0
2025-01-29 10:30:00,220.34,221.48,220.25,221.05,131205.0,218.7998,219.9318,218.7104,219.5048,131205.0
2025-01-29 11:00:00,221.03,221.62,221.0,221.43,89557.0,219.485,220.0708,219.4552,219.8822,89557.0
2025-01-29 11:30:00,221.34,221.45,220.92,221.0,22420.0,219.7928,219.902,219.3757,219.4552,22420.0
2025-01-29 12:00:00,221.02,221.35,220.92,221.04,27848.0,219.475,219.8027,219.3757,219.4949,27848.0
2025-01-29 12:30:00,221.04,221.07,220.77,221.01,23600.0,219.4949,219.5247,219.2268,219.4651,23600.0
2025-01-29 13:00:00,221.05,221.09,220.41,220.85,51332.0,219.5048,219.5445,218.8693,219.3062,51332.0
2025-01-29 13:30:00,220.85,220.96,220.3,220.45,33411.0,219.3062,219.4154,218.7601,218.909,33411.0
2025-01-29 14:00:00,220.31,220.48,219.33,219.54,43939.0,218.77,218.9388,217.7968,218.0054,43939.0
2025-01-29 14:30:00,219.5,220.07,219.5,219.88,31768.0,217.9657,218.5317,217.9657,218.343,31768.0
2025-01-29 15:00:00,219.74,220.33,219.56,220.07,44861.0,218.204,218.7898,218.0252,218.5317,44861.0
2025-01-29 15:30:00,220.01,220.09,219.08,219.39,163513.0,218.4721,218.5515,217.5486,217.8564,163513.0
2025-01-30 09:30:00,223.5,223.5,215.53,218.03,216377.0,222.7568,222.7568,214.8133,217.305,216377.0
2025-01-30 10:00:00,218.19,218.46,216.3,217.27,140109.0,217.4644,217.7335,215.5807,216.5475,140109.0
2025-01-30 10:30:00,217.34,219.67,217.09,219.02,54842.0,216.6173,218.9395,216.3681,218.2917,54842.0
2025-01-30 11:00:00,219.2,219.67,218.02,218.59,61278.0,218.4711,218.9395,217.295,217.8631,61278.0
2025-01-30 11:30:00,218.56,219.46,218.4,218.84,54767.0,217.8332,218.7302,217.6737,218.1123,54767.0
2025-01-30 12:00:00,218.79,219.4,218.39,218.5,41230.0,218.0624,218.6704,217.6638,217.7734,41230.0
2025-01-30 12:30:00,218.5,219.22,218.5,218.99,30807.0,217.7734,218.491,217.7734,218.2618,30807.0
2025-01-30 13:00:00,218.93,219.42,217.73,219.23,119374.0,218.202,218.6903,217.006,218.501,119374.0
2025-01-30 13:30:00,219.31,220.43,219.28,219.93,49308.0,218.5807,219.697,218.5508,219.1986,49308.0
2025-01-30 14:00:00,220.08,220.12,219.52,219.83,47114.0,219.3482,219.388,218.79,219.099,47114.0
2025-01-30 14:30:00,219.78,220.12,219.48,219.51,59967.0,219.0491,219.388,218.7501,218.78,59967.0
2025-01-30 15:00:00,219.59,219.89,218.51,219.85,169943.0,218.8598,219.1588,217.7834,219.1189,169943.0
2025-01-30 15:30:00,219.85,220.88,218.51,220.72,322539.0,219.1189,220.1455,217.7834,219.986,322539.0
2025-01-31 09:30:00,219.12,219.86,215.8,216.09,106114.0,218.3913,219.1289,215.0824,215.3714,106114.0
2025-01-31 10:00:00,215.97,217.73,215.64,217.19,104489.0,215.2518,217.006,214.9229,216.4678,104489.0
2025-01-31 10:30:00,217.29,217.6,216.75,216.91,42519.0,216.5674,216.8764,216.0292,216.1887,42519.0
2025-01-31 11:00:00,216.99,217.42,216.52,216.52,73903.0,216.2684,216.697,215.8,215.8,73903.0
2025-01-31 11:30:00,216.52,217.4,216.52,216.93,71531.0,215.8,216.6771,215.8,216.2086,71531.0
2025-01-31 12:00:00,216.94,217.55,216.77,217.36,77594.0,216.2186,216.8266,216.0492,216.6372,77594.0
2025-01-31 12:30:00,217.36,217.86,217.23,217.38,35170.0,216.6372,217.1355,216.5076,216.6571,35170.0
2025-01-31 13:00:00,217.38,217.6,216.52,216.65,60048.0,216.6571,216.8764,215.8,215.9296,60048.0
2025-01-31 13:30:00,216.65,217.02,216.55,217.02,54534.0,215.9296,216.2983,215.8299,216.2983,54534.0
2025-01-31 14:00:00,216.95,217.1,216.52,217.02,53151.0,216.2286,216.3781,215.8,216.2983,53151.0
2025-01-31 14:30:00,217.1,217.32,216.98,217.17,30522.0,216.3781,216.5973,216.2585,216.4478,30522.0
2025-01-31 15:00:00,217.18,217.69,216.77,217.37,54960.0,216.4578,216.9661,216.0492,216.6472,54960.0
2025-01-31 15:30:00,217.42,217.47,216.61,216.88,187363.0,216.697,216.7468,215.8897,216.1588,187363.0
2025-02-03 09:30:00,216.0,216.98,214.95,214.95,185249.0,215.2817,216.2585,214.2352,214.2352,185249.0
2025-02-03 10:00:00,215.08,216.59,214.77,216.51,101819.0,214.3648,215.8698,214.0558,215.79,101819.0
2025-02-03 10:30:00,216.51,217.19,216.04,216.64,64077.0,215.79,216.4678,215.3216,215.9196,64077.0
2025-02-03 11:00:00,216.66,217.35,216.61,217.24,35192.0,215.9395,216.6272,215.8897,216.5176,35192.0
2025-02-03 11:30:00,217.32,218.77,217.18,218.07,176088.0,216.5973,218.0425,216.4578,217.3448,176088.0
2025-02-03 12:00:00,218.08,218.39,217.83,218.14,39700.0,217.3548,217.6638,217.1056,217.4146,39700.0
2025-02-03 12:30:00,218.0,218.23,217.74,218.06,47545.0,217.2751,217.5043,217.0159,217.3349,47545.0
2025-02-03 13:00:00,218.01,218.46,217.83,218.39,61810.0,217.285,217.7335,217.1056,217.6638,61810.0
2025-02-03 13:30:00,218.39,219.06,218.39,218.97,45465.0,217.6638,218.3315,217.6638,218.2418,45465.0
2025-02-03 14:00:00,218.97,219.32,218.76,219.01,64448.0,218.2418,218.5907,218.0325,218.2817,64448.0
2025-02-03 14:30:00,219.01,219.72,218.97,219.37,60903.0,218.2817,218.9893,218.2418,218.6405,60903.0
2025-02-03 15:00:00,219.38,219.39,218.39,218.41,58936.0,218.6505,218.6604,217.6638,217.6837,58936.0
2025-02-03 15:30:00,218.4,219.64,218.27,219.2,189373.0,217.6737,218.9096,217.5442,218.4711,189373.0
2025-02-04 09:30:00,219.63,221.66,219.08,221.56,388368.0,218.8996,220.9229,218.3515,220.8232,388368.0
2025-02-04 10:00:00,221.62,222.44,221.4,221.83,227472.0,220.883,221.7003,220.6638,221.0923,227472.0
2025-02-04 10:30:00,221.88,222.54,221.73,222.11,297852.0,221.1422,221.8,220.9927,221.3714,297852.0
2025-02-04 11:00:00,222.18,223.02,222.16,222.77,73801.0,221.4412,222.2784,221.4212,222.0292,73801.0
2025-02-04 11:30:00,222.8,223.2,222.06,222.13,173249.0,222.0591,222.4578,221.3216,221.3913,173249.0
2025-02-04 12:00:00,222.2,223.41,222.19,223.2,328966.0,221.4611,222.6671,221.4511,222.4578,328966.0
2025-02-04 12:30:00,223.11,223.38,222.73,223.31,57811.0,222.3681,222.6372,221.9893,222.5674,57811.0
2025-02-04 13:00:00,223.31,223.71,223.28,223.51,68602.0,222.5674,222.9661,222.5375,222.7667,68602.0
2025-02-04 13:30:00,223.49,223.77,223.31,223.71,109438.0,222.7468,223.0259,222.5674,222.9661,109438.0
2025-02-04 14:00:00,223.67,223.79,223.48,223.57,120009.0,222.9262,223.0458,222.7368,222.8265,120009.0
2025-02-04 14:30:00,223.65,223.91,222.92,223.52,503142.0,222.9063,223.1654,222.1787,222.7767,503142.0
2025-02-04 15:00:00,223.44,224.12,223.2,223.76,490276.0,222.697,223.3747,222.4578,223.0159,490276.0
2025-02-04 15:30:00,223.76,223.92,222.78,223.07,590413.0,223.0159,223.1754,222.0392,222.3282,590413.0
2025-02-05 09:30:00,224.37,224.79,223.34,223.59,114133.0,223.6239,224.0425,222.5973,222.8465,114133.0
2025-02-05 10:00:00,223.43,223.5,222.54,222.8,115642.0,222.687,222.7568,221.8,222.0591,115642.0
2025-02-05 10:30:00,222.82,223.69,222.62,223.47,55318.0,222.079,222.9461,221.8797,222.7269,55318.0
2025-02-05 11:00:00,223.47,223.59,223.05,223.52,56117.0,222.7269,222.8465,222.3083,222.7767,56117.0
2025-02-05 11:30:00,223.53,223.97,223.5,223.79,34975.0,222.7867,223.2252,222.7568,223.0458,34975.0
2025-02-05 12:00:00,223.78,223.85,223.39,223.76,37171.0,223.0358,223.1056,222.6471,223.0159,37171.0
2025-02-05 12:30:00,223.79,224.06,223.68,224.06,19251.0,223.0458,223.3149,222.9362,223.3149,19251.0
2025-02-05 13:00:00,224.02,224.44,224.0,224.41,38703.0,223.275,223.6937,223.2551,223.6638,38703.0
2025-02-05 13:30:00,224.3,224.52,224.08,224.24,41333.0,223.5541,223.7734,223.3348,223.4943,41333.0
2025-02-05 14:00:00,224.31,224.66,224.25,224.65,40058.0,223.5641,223.9129,223.5043,223.903,40058.0
2025-02-05 14:30:00,224.65,225.0,224.48,224.76,87223.0,223.903,224.2518,223.7335,224.0126,87223.0
2025-02-05 15:00:00,224.77,225.19,224.67,224.89,90404.0,224.0226,224.4412,223.9229,224.1422,90404.0
2025-02-05 15:30:00,224.84,225.72,224.65,225.6,351789.0,224.0923,224.9694,223.903,224.8498,351789.0
2025-02-06 09:30:00,226.45,226.58,225.45,225.89,252692.0,225.697,225.8265,224.7003,225.1388,252692.0
2025-02-06 10:00:00,225.89,226.57,225.67,226.2,45992.0,225.1388,225.8166,224.9196,225.4478,45992.0
2025-02-06 10:30:00,226.19,226.27,225.41,225.49,126996.0,225.4378,225.5176,224.6604,224.7402,126996.0
2025-02-06 11:00:00,225.41,226.74,225.27,226.42,145436.0,224.6604,225.986,224.5209,225.6671,145436.0
2025-02-06 11:30:00,226.45,227.02,226.33,226.41,202782.0,225.697,226.2651,225.5774,225.6571,202782.0
2025-02-06 12:00:00,226.41,226.94,226.24,226.74,82322.0,225.6571,226.1853,225.4877,225.986,82322.0
2025-02-06 12:30:00,226.68,227.43,226.44,226.71,237972.0,225.9262,226.6737,225.687,225.9561,237972.0
2025-02-06 13:00:00,226.7,226.73,226.15,226.52,83094.0,225.9461,225.976,225.398,225.7667,83094.0
2025-02-06 13:30:00,226.43,226.73,226.13,226.24,127491.0,225.677,225.976,225.378,225.4877,127491.0
2025-02-06 14:00:00,226.29,226.38,225.47,225.88,85667.0,225.5375,225.6272,224.7202,225.1289,85667.0
2025-02-06 14:30:00,225.78,226.01,225.2,225.93,64464.0,225.0292,225.2584,224.4511,225.1787,64464.0
2025-02-06 15:00:00,225.9,226.15,225.83,225.93,57917.0,225.1488,225.398,225.079,225.1787,57917.0
2025-02-06 15:30:00,225.91,226.15,225.48,226.01,261267.0,225.1588,225.398,224.7302,225.2584,261267.0
2025-02-07 09:30:00,225.94,227.09,225.64,227.09,51509.0,225.1887,226.3348,224.8897,226.3348,51509.0
2025-02-07 10:00:00,227.09,227.56,226.42,226.55,71137.0,226.3348,226.8033,225.6671,225.7966,71137.0
2025-02-07 10:30:00,226.53,227.41,226.52,226.94,69167.0,225.7767,226.6538,225.7667,226.1853,69167.0
2025-02-07 11:00:00,226.93,227.32,226.7,226.74,71635.0,226.1754,226.5641,225.9461,225.986,71635.0
2025-02-07 11:30:00,226.7,227.3,226.7,227.05,73340.0,225.9461,226.5441,225.9461,226.295,73340.0
2025-02-07 12:00:00,226.94,227.58,226.91,227.31,65477.0,226.1853,226.8232,226.1554,226.5541,65477.0
2025-02-07 12:30:00,227.31,227.32,226.96,227.05,23445.0,226.5541,226.5641,226.2053,226.295,23445.0
2025-02-07 13:00:00,227.05,227.52,226.98,227.32,29050.0,226.295,226.7634,226.2252,226.5641,29050.0
2025-02-07 13:30:00,227.38,227.57,227.2,227.26,69330.0,226.6239,226.8132,226.4445,226.5043,69330.0
2025-02-07 14:00:00,227.27,227.73,227.22,227.69,87361.0,226.5142,226.9727,226.4644,226.9328,87361.0
2025-02-07 14:30:00,227.64,228.02,227.55,227.78,83738.0,226.883,227.2617,226.7933,227.0225,83738.0
2025-02-07 15:00:00,227.82,227.85,227.34,227.43,200522.0,227.0624,227.0923,226.584,226.6737,200522.0
2025-02-07 15:30:00,227.43,227.65,227.01,227.47,221435.0,226.6737,226.893,226.2551,226.7136,221435.0
2025-02-10 09:30:00,227.37,227.64,225.45,226.09,58868.0,226.6139,226.883,224.7003,225.3382,58868.0
2025-02-10 10:00:00,226.22,226.71,225.75,226.64,58839.0,225.4677,225.9561,224.9993,225.8863,58839.0
2025-02-10 10:30:00,226.75,227.78,226.75,227.59,47955.0,225.996,227.0225,225.996,226.8332,47955.0
2025-02-10 11:00:00,227.52,227.57,226.78,227.17,39052.0,226.7634,226.8132,226.0259,226.4146,39052.0
2025-02-10 11:30:00,227.07,227.54,227.01,227.1,48258.0,226.3149,226.7833,226.2551,226.3448,48258.0
2025-02-10 12:00:00,227.09,227.25,226.78,227.05,74148.0,226.3348,226.4943,226.0259,226.295,74148.0
2025-02-10 12:30:00,227.05,227.47,227.02,227.47,29308.0,226.295,226.7136,226.2651,226.7136,29308.0
2025-02-10 13:00:00,227.45,227.6,227.24,227.5,77814.0,226.6936,226.8431,226.4843,226.7435,77814.0
2025-02-10 13:30:00,227.47,227.86,227.42,227.47,25213.0,226.7136,227.1023,226.6637,226.7136,25213.0
2025-02-10 14:00:00,227.4,227.85,227.19,227.82,43723.0,226.6438,227.0923,226.4345,227.0624,43723.0
2025-02-10 14:30:00,227.85,228.4,227.8,228.29,39197.0,227.0923,227.6405,227.0425,227.5308,39197.0
2025-02-10 15:00:00,228.33,228.47,228.01,228.04,52624.0,227.5707,227.7103,227.2518,227.2817,52624.0
2025-02-10 15:30:00,228.01,228.17,227.24,228.07,221621.0,227.2518,227.4112,226.4843,227.3116,221621.0
2025-02-11 09:30:00,227.98,228.3,227.28,227.61,169455.0,227.2219,227.5408,226.5242,226.8531,169455.0
2025-02-11 10:00:00,227.58,227.85,227.04,227.37,45659.0,226.8232,227.0923,226.285,226.6139,45659.0
2025-02-11 10:30:00,227.28,227.53,227.06,227.49,75176.0,226.5242,226.7734,226.3049,226.7335,75176.0
2025-02-11 11:00:00,227.29,227.42,226.99,227.0,26500.0,226.5342,226.6637,226.2352,226.2451,26500.0
2025-02-11 11:30:00,227.03,227.82,226.95,227.79,42953.0,226.275,227.0624,226.1953,227.0325,42953.0
2025-02-11 12:00:00,227.73,228.48,227.63,228.12,65592.0,226.9727,227.7202,226.873,227.3614,65592.0
2025-02-11 12:30:00,228.17,228.17,227.46,227.47,24783.0,227.4112,227.4112,226.7036,226.7136,24783.0
2025-02-11 13:00:00,227.46,227.66,227.27,227.6,23381.0,226.7036,226.9029,226.5142,226.8431,23381.0
2025-02-11 13:30:00,227.6,227.72,227.1,227.17,32405.0,226.8431,226.9627,226.3448,226.4146,32405.0
2025-02-11 14:00:00,227.14,227.56,226.98,227.53,33776.0,226.3847,226.8033,226.2252,226.7734,33776.0
2025-02-11 14:30:00,227.57,228.19,227.41,228.03,44159.0,226.8132,227.4312,226.6538,227.2717,44159.0
2025-02-11 15:00:00,228.03,228.35,227.98,228.21,56514.0,227.2717,227.5907,227.2219,227.4511,56514.0
2025-02-11 15:30:00,228.2,228.58,227.71,228.05,328835.0,227.4411,227.8199,226.9528,227.2916,328835.0
2025-02-12 09:30:00,226.87,227.66,226.39,227.07,67064.0,226.1156,226.9029,225.6372,226.3149,67064.0
2025-02-12 10:00:00,227.18,227.45,226.93,227.14,62280.0,226.4245,226.6936,226.1754,226.3847,62280.0
2025-02-12 10:30:00,227.02,228.15,226.99,228.08,58477.0,226.2651,227.3913,226.2352,227.3215,58477.0
2025-02-12 11:00:00,228.04,228.08,226.94,227.16,76059.0,227.2817,227.3215,226.1853,226.4046,76059.0
2025-02-12 11:30:00,227.2,228.33,227.16,228.33,30416.0,226.4445,227.5707,226.4046,227.5707,30416.0
2025-02-12 12:00:00,228.28,228.64,228.27,228.59,78201.0,227.5209,227.8797,227.5109,227.8299,78201.0
2025-02-12 12:30:00,228.63,228.79,228.2,228.21,63496.0,227.8697,228.0292,227.4411,227.4511,63496.0
2025-02-12 13:00:00,228.21,228.65,227.98,228.09,42781.0,227.4511,227.8897,227.2219,227.3315,42781.0
2025-02-12 13:30:00,228.04,228.26,227.74,228.12,70058.0,227.2817,227.5009,226.9827,227.3614,70058.0
2025-02-12 14:00:00,228.09,228.46,228.05,228.35,43629.0,227.3315,227.7003,227.2916,227.5907,43629.0
2025-02-12 14:30:00,228.42,228.82,228.33,228.71,56414.0,227.6604,228.0591,227.5707,227.9495,56414.0
2025-02-12 15:00:00,228.7,228.82,228.46,228.5,54017.0,227.9395,228.0591,227.7003,227.7402,54017.0
2025-02-12 15:30:00,228.52,229.05,228.35,228.97,244673.0,227.7601,228.2883,227.5907,228.2086,244673.0
2025-02-13 09:30:00,229.22,229.72,228.9,229.62,79850.0,228.4578,228.9561,228.1388,228.8564,79850.0
2025-02-13 10:00:00,229.61,230.14,229.51,230.14,34396.0,228.8465,229.3747,228.7468,229.3747,34396.0
2025-02-13 10:30:00,230.15,230.68,230.01,230.66,39110.0,229.3847,229.9129,229.2451,229.893,39110.0
2025-02-13 11:00:00,230.7,231.12,230.29,230.88,36023.0,229.9328,230.3514,229.5242,230.1122,36023.0
2025-02-13 11:30:00,230.89,230.99,230.4,230.54,68530.0,230.1222,230.2219,229.6338,229.7734,68530.0
2025-02-13 12:00:00,230.53,230.66,230.29,230.57,45760.0,229.7634,229.893,229.5242,229.8033,45760.0
2025-02-13 12:30:00,230.58,230.86,230.02,230.1,50113.0,229.8132,230.0923,229.2551,229.3348,50113.0
2025-02-13 13:00:00,230.12,230.53,230.12,230.33,31673.0,229.3548,229.7634,229.3548,229.5641,31673.0
2025-02-13 13:30:00,230.28,230.6,230.19,230.54,38620.0,229.5142,229.8332,229.4245,229.7734,38620.0
2025-02-13 14:00:00,230.54,231.41,230.54,231.09,48460.0,229.7734,230.6405,229.7734,230.3215,48460.0
2025-02-13 14:30:00,231.12,231.36,230.98,231.11,39211.0,230.3514,230.5906,230.2119,230.3415,39211.0
2025-02-13 15:00:00,231.13,231.64,231.05,231.21,50442.0,230.3614,230.8697,230.2817,230.4411,50442.0
2025-02-13 15:30:00,231.21,231.41,230.63,231.08,262248.0,230.4411,230.6405,229.8631,230.3116,262248.0
2025-02-14 09:30:00,231.6,231.63,229.54,231.3,54082.0,230.8298,230.8597,228.7767,230.5308,54082.0
2025-02-14 10:00:00,231.13,231.81,230.97,231.52,59829.0,230.3614,231.0391,230.2019,230.7501,59829.0
2025-02-14 10:30:00,231.49,231.7,230.95,231.03,34781.0,230.7202,230.9295,230.182,230.2617,34781.0
2025-02-14 11:00:00,230.95,231.29,230.88,231.05,42529.0,230.182,230.5209,230.1122,230.2817,42529.0
2025-02-14 11:30:00,231.05,231.15,230.87,231.1,89723.0,230.2817,230.3813,230.1023,230.3315,89723.0
2025-02-14 12:00:00,231.04,231.14,230.5,230.7,45274.0,230.2717,230.3714,229.7335,229.9328,45274.0
2025-02-14 12:30:00,230.62,230.98,230.59,230.83,19160.0,229.8531,230.2119,229.8232,230.0624,19160.0
2025-02-14 13:00:00,230.8,230.88,230.38,230.48,17003.0,230.0325,230.1122,229.6139,229.7136,17003.0
2025-02-14 13:30:00,230.46,230.55,230.12,230.17,22852.0,229.6936,229.7833,229.3548,229.4046,22852.0
2025-02-14 14:00:00,230.2,230.45,229.65,229.78,29308.0,229.4345,229.6837,228.8863,229.0159,29308.0
2025-02-14 14:30:00,229.72,230.09,229.66,230.09,31363.0,228.9561,229.3249,228.8963,229.3249,31363.0
2025-02-14 15:00:00,230.09,230.12,228.91,228.96,113878.0,229.3249,229.3548,228.1488,228.1986,113878.0
2025-02-14 15:30:00,229.01,229.54,228.77,228.83,284693.0,228.2485,228.7767,228.0093,228.0691,284693.0
2025-02-18 09:30:00,228.48,230.51,227.91,229.84,68140.0,227.7202,229.7435,227.1521,229.0757,68140.0
2025-02-18 10:00:00,229.87,229.94,229.33,229.83,41526.0,229.1056,229.1754,228.5674,229.0657,41526.0
2025-02-18 10:30:00,229.93,230.66,229.83,230.28,16300.0,229.1654,229.893,229.0657,229.5142,16300.0
2025-02-18 11:00:00,230.23,230.31,229.4,229.4,26094.0,229.4644,229.5441,228.6372,228.6372,26094.0
2025-02-18 11:30:00,229.43,230.06,229.43,229.84,41410.0,228.6671,229.295,228.6671,229.0757,41410.0
2025-02-18 12:00:00,229.83,230.03,229.68,230.02,22291.0,229.0657,229.2651,228.9162,229.2551,22291.0
2025-02-18 12:30:00,230.02,230.35,230.02,230.15,29043.0,229.2551,229.584,229.2551,229.3847,29043.0
2025-02-18 13:00:00,230.24,230.49,230.2,230.41,15939.0,229.4744,229.7235,229.4345,229.6438,15939.0
2025-02-18 13:30:00,230.45,230.8,230.45,230.49,24186.0,229.6837,230.0325,229.6837,229.7235,24186.0
2025-02-18 14:00:00,230.55,230.68,230.06,230.14,35951.0,229.7833,229.9129,229.295,229.3747,35951.0
2025-02-18 14:30:00,230.06,230.28,230.06,230.2,41821.0,229.295,229.5142,229.295,229.4345,41821.0
2025-02-18 15:00:00,230.17,230.2,229.77,230.02,52855.0,229.4046,229.4345,229.0059,229.2551,52855.0
2025-02-18 15:30:00,230.06,230.19,229.74,230.12,144031.0,229.295,229.4245,228.976,229.3548,144031.0
2025-02-19 09:30:00,230.04,231.23,229.37,230.99,130634.0,229.275,230.4611,228.6073,230.2219,130634.0
2025-02-19 10:00:00,230.94,231.72,230.7,230.7,83096.0,230.172,230.9494,229.9328,229.9328,83096.0
2025-02-19 10:30:00,230.78,230.87,230.31,230.56,35897.0,230.0126,230.1023,229.5441,229.7933,35897.0
2025-02-19 11:00:00,230.56,230.8,230.05,230.21,58769.0,229.7933,230.0325,229.285,229.4445,58769.0
2025-02-19 11:30:00,230.21,230.88,230.21,230.8,37193.0,229.4445,230.1122,229.4445,230.0325,37193.0
2025-02-19 12:00:00,230.76,230.77,230.13,230.15,28670.0,229.9926,230.0026,229.3647,229.3847,28670.0
2025-02-19 12:30:00,230.13,230.28,230.02,230.15,35543.0,229.3647,229.5142,229.2551,229.3847,35543.0
2025-02-19 13:00:00,230.16,230.83,230.16,230.48,31813.0,229.3946,230.0624,229.3946,229.7136,31813.0
2025-02-19 13:30:00,230.49,230.63,230.32,230.39,23338.0,229.7235,229.8631,229.5541,229.6239,23338.0
2025-02-19 14:00:00,230.36,231.08,230.36,231.02,42836.0,229.594,230.3116,229.594,230.2518,42836.0
2025-02-19 14:30:00,231.06,231.11,230.64,230.98,50977.0,230.2916,230.3415,229.873,230.2119,50977.0
2025-02-19 15:00:00,231.0,231.1,230.17,230.93,100170.0,230.2318,230.3315,229.4046,230.1621,100170.0
2025-02-19 15:30:00,230.91,231.16,230.55,231.12,196033.0,230.1421,230.3913,229.7833,230.3514,196033.0
2025-02-20 09:30:00,229.99,231.03,228.3,230.85,79549.0,229.2252,230.2617,227.5408,230.0823,79549.0
2025-02-20 10:00:00,230.94,231.35,230.48,231.2,80068.0,230.172,230.5807,229.7136,230.4312,80068.0
2025-02-20 10:30:00,231.08,231.3,230.14,230.65,73256.0,230.3116,230.5308,229.3747,229.883,73256.0
2025-02-20 11:00:00,230.65,230.68,230.25,230.5,68478.0,229.883,229.9129,229.4843,229.7335,68478.0
2025-02-20 11:30:00,230.48,230.59,230.01,230.04,73214.0,229.7136,229.8232,229.2451,229.275,73214.0
2025-02-20 12:00:00,229.99,230.3,229.63,229.9,124670.0,229.2252,229.5342,228.8664,229.1355,124670.0
2025-02-20 12:30:00,229.88,230.28,229.74,229.8,38981.0,229.1156,229.5142,228.976,229.0358,38981.0
2025-02-20 13:00:00,229.88,230.02,229.55,229.85,38968.0,229.1156,229.2551,228.7867,229.0857,38968.0
2025-02-20 13:30:00,229.98,230.26,229.82,230.24,24503.0,229.2152,229.4943,229.0558,229.4744,24503.0
2025-02-20 14:00:00,230.28,230.76,230.2,230.44,50101.0,229.5142,229.9926,229.4345,229.6737,50101.0
2025-02-20 14:30:00,230.43,230.55,230.02,230.32,69480.0,229.6637,229.7833,229.2551,229.5541,69480.0
2025-02-20 15:00:00,230.37,231.05,230.3,230.9,56260.0,229.6039,230.2817,229.5342,230.1322,56260.0
2025-02-20 15:30:00,230.91,230.92,230.36,230.61,177958.0,230.1421,230.1521,229.594,229.8431,177958.0
2025-02-21 09:30:00,230.07,231.36,229.95,231.07,135626.0,229.3049,230.5906,229.1853,230.3016,135626.0
2025-02-21 10:00:00,231.07,231.13,230.61,230.9,119841.0,230.3016,230.3614,229.8431,230.1322,119841.0
2025-02-21 10:30:00,230.79,231.18,230.46,230.56,56521.0,230.0225,230.4112,229.6936,229.7933,56521.0
2025-02-21 11:00:00,230.6,230.96,230.33,230.49,30727.0,229.8332,230.192,229.5641,229.7235,30727.0
2025-02-21 11:30:00,230.3,230.78,230.3,230.59,58793.0,229.5342,230.0126,229.5342,229.8232,58793.0
2025-02-21 12:00:00,230.63,230.81,230.4,230.4,13606.0,229.8631,230.0425,229.6338,229.6338,13606.0
2025-02-21 12:30:00,230.33,230.52,230.02,230.07,30075.0,229.5641,229.7534,229.2551,229.3049,30075.0
2025-02-21 13:00:00,229.99,230.07,229.39,229.46,77427.0,229.2252,229.3049,228.6272,228.697,77427.0
2025-02-21 13:30:00,229.37,229.67,229.26,229.62,34239.0,228.6073,228.9063,228.4976,228.8564,34239.0
2025-02-21 14:00:00,229.62,229.99,229.28,229.73,56147.0,228.8564,229.2252,228.5176,228.9661,56147.0
2025-02-21 14:30:00,229.76,230.28,229.68,230.15,99076.0,228.996,229.5142,228.9162,229.3847,99076.0
2025-02-21 15:00:00,230.16,230.26,229.85,230.01,95039.0,229.3946,229.4943,229.0857,229.2451,95039.0
2025-02-21 15:30:00,230.01,230.21,229.84,230.02,297805.0,229.2451,229.4445,229.0757,229.2551,297805.0
2025-02-24 09:30:00,231.0,232.95,229.25,232.57,92464.0,230.2318,232.1754,228.4877,231.7966,92464.0
2025-02-24 10:00:00,232.83,233.92,232.55,233.14,135967.0,232.0558,233.1421,231.7767,232.3647,135967.0
2025-02-24 10:30:00,233.03,233.37,232.43,233.24,54744.0,232.2551,232.594,231.6571,232.4644,54744.0
2025-02-24 11:00:00,233.29,233.97,232.96,233.86,40059.0,232.5142,233.192,232.1853,233.0823,40059.0
2025-02-24 11:30:00,233.97,234.62,233.47,234.32,70986.0,233.192,233.8398,232.6936,233.5408,70986.0
2025-02-24 12:00:00,234.35,234.39,233.88,233.93,64441.0,233.5707,233.6106,233.1023,233.1521,64441.0
2025-02-24 12:30:00,233.93,233.96,233.39,233.51,49956.0,233.1521,233.182,232.6139,232.7335,49956.0
2025-02-24 13:00:00,233.51,233.76,233.28,233.4,46408.0,232.7335,232.9827,232.5043,232.6239,46408.0
2025-02-24 13:30:00,233.4,233.5,233.17,233.33,30801.0,232.6239,232.7235,232.3946,232.5541,30801.0
2025-02-24 14:00:00,233.34,233.58,233.22,233.34,50274.0,232.5641,232.8033,232.4445,232.5641,50274.0
2025-02-24 14:30:00,233.39,233.73,233.33,233.66,34771.0,232.6139,232.9528,232.5541,232.883,34771.0
2025-02-24 15:00:00,233.64,233.65,233.12,233.13,41991.0,232.8631,232.873,232.3448,232.3548,41991.0
2025-02-24 15:30:00,233.15,233.55,232.51,232.88,312333.0,232.3747,232.7734,231.7368,232.1056,312333.0
2025-02-25 09:30:00,234.14,235.18,232.86,234.49,150878.0,233.3614,234.3979,232.0857,233.7102,150878.0
2025-02-25 10:00:00,234.34,234.49,233.05,234.17,82644.0,233.5607,233.7102,232.275,233.3913,82644.0
2025-02-25 10:30:00,234.12,234.55,233.67,234.35,115828.0,233.3415,233.77,232.893,233.5707,115828.0
2025-02-25 11:00:00,234.4,234.97,233.96,234.31,51635.0,233.6205,234.1886,233.182,233.5308,51635.0
2025-02-25 11:30:00,234.23,234.33,233.82,233.99,61319.0,233.4511,233.5508,233.0425,233.2119,61319.0
2025-02-25 12:00:00,233.99,234.08,233.42,233.74,33934.0,233.2119,233.3016,232.6438,232.9627,33934.0
2025-02-25 12:30:00,233.71,234.0,233.45,233.93,42039.0,232.9328,233.2219,232.6737,233.1521,42039.0
2025-02-25 13:00:00,233.86,234.33,233.85,234.04,52741.0,233.0823,233.5508,233.0724,233.2617,52741.0
2025-02-25 13:30:00,234.04,234.49,233.88,233.88,50850.0,233.2617,233.7102,233.1023,233.1023,50850.0
2025-02-25 14:00:00,233.88,234.4,233.66,233.73,38814.0,233.1023,233.6205,232.883,232.9528,38814.0
2025-02-25 14:30:00,233.73,234.51,233.69,234.4,41984.0,232.9528,233.7302,232.9129,233.6205,41984.0
2025-02-25 15:00:00,234.41,234.49,234.13,234.33,90846.0,233.6305,233.7102,233.3514,233.5508,90846.0
2025-02-25 15:30:00,234.3,234.35,233.38,234.2,329889.0,233.5209,233.5707,232.6039,233.4212,329889.0
2025-02-26 09:30:00,233.57,234.02,232.35,232.67,56960.0,232.7933,233.2418,231.5773,231.8963,56960.0
2025-02-26 10:00:00,232.57,233.61,232.57,233.5,81487.0,231.7966,232.8332,231.7966,232.7235,81487.0
2025-02-26 10:30:00,233.5,234.21,233.3,233.53,74592.0,232.7235,233.4312,232.5242,232.7534,74592.0
2025-02-26 11:00:00,233.55,233.77,232.82,232.95,23645.0,232.7734,232.9926,232.0458,232.1754,23645.0
2025-02-26 11:30:00,232.95,232.99,232.24,232.41,24348.0,232.1754,232.2152,231.4677,231.6371,24348.0
2025-02-26 12:00:00,232.54,232.96,232.44,232.65,20828.0,231.7667,232.1853,231.667,231.8764,20828.0
2025-02-26 12:30:00,232.65,232.94,231.9,232.06,23415.0,231.8764,232.1654,231.1288,231.2883,23415.0
2025-02-26 13:00:00,232.08,232.46,231.85,231.89,14226.0,231.3082,231.687,231.079,231.1189,14226.0
2025-02-26 13:30:00,231.89,232.27,231.82,232.09,21088.0,231.1189,231.4976,231.0491,231.3182,21088.0
2025-02-26 14:00:00,232.19,232.83,231.97,232.81,32702.0,231.4179,232.0558,231.1986,232.0358,32702.0
2025-02-26 14:30:00,232.81,233.16,232.64,232.64,36007.0,232.0358,232.3847,231.8664,231.8664,36007.0
2025-02-26 15:00:00,232.71,233.0,232.43,232.43,73254.0,231.9362,232.2252,231.6571,231.6571,73254.0
2025-02-26 15:30:00,232.44,232.75,231.36,231.56,179841.0,231.667,231.976,230.5906,230.79,179841.0
2025-02-27 09:30:00,231.48,235.27,231.48,234.66,100088.0,230.7102,234.4876,230.7102,233.8797,100088.0
2025-02-27 10:00:00,234.65,235.5,233.81,234.95,98248.0,233.8697,234.7169,233.0325,234.1687,98248.0
2025-02-27 10:30:00,234.96,235.23,234.31,234.87,43401.0,234.1787,234.4478,233.5308,234.089,43401.0
2025-02-27 11:00:00,234.85,235.03,234.44,234.61,46537.0,234.069,234.2484,233.6604,233.8298,46537.0
2025-02-27 11:30:00,234.62,235.03,234.3,234.3,36042.0,233.8398,234.2484,233.5209,233.5209,36042.0
2025-02-27 12:00:00,234.33,234.48,233.75,234.44,35963.0,233.5508,233.7003,232.9727,233.6604,35963.0
2025-02-27 12:30:00,234.4,234.74,234.36,234.67,37179.0,233.6205,233.9594,233.5807,233.8896,37179.0
2025-02-27 13:00:00,234.73,235.0,234.67,234.77,60047.0,233.9494,234.2185,233.8896,233.9893,60047.0
2025-02-27 13:30:00,234.75,235.93,234.73,235.89,51310.0,233.9694,235.1454,233.9494,235.1056,51310.0
2025-02-27 14:00:00,235.8,236.0,235.45,235.46,49182.0,235.0159,235.2152,234.667,234.677,49182.0
2025-02-27 14:30:00,235.48,235.48,234.12,234.44,58538.0,234.6969,234.6969,233.3415,233.6604,58538.0
2025-02-27 15:00:00,234.33,234.61,233.96,234.23,66075.0,233.5508,233.8298,233.182,233.4511,66075.0
2025-02-27 15:30:00,234.36,235.33,234.36,234.71,203847.0,233.5807,234.5474,233.5807,233.9295,203847.0
2025-02-28 09:30:00,236.74,237.97,235.03,235.76,124610.0,235.9528,237.1787,234.2484,234.976,124610.0
2025-02-28 10:00:00,235.78,236.43,234.46,234.9,44976.0,234.9959,235.6438,233.6803,234.1189,44976.0
2025-02-28 10:30:00,234.83,235.47,234.7,234.98,40876.0,234.0491,234.687,233.9195,234.1986,40876.0
2025-02-28 11:00:00,235.04,235.18,234.5,234.5,31657.0,234.2584,234.3979,233.7202,233.7202,31657.0
2025-02-28 11:30:00,234.62,235.4,234.61,235.06,17613.0,233.8398,234.6172,233.8298,234.2783,17613.0
2025-02-28 12:00:00,234.98,235.39,234.71,234.72,30399.0,234.1986,234.6072,233.9295,233.9395,30399.0
2025-02-28 12:30:00,234.71,234.86,234.49,234.56,23184.0,233.9295,234.079,233.7102,233.78,23184.0
2025-02-28 13:00:00,234.63,234.97,234.44,234.89,36902.0,233.8498,234.1886,233.6604,234.1089,36902.0
2025-02-28 13:30:00,234.89,235.25,234.69,234.74,19863.0,234.1089,234.4677,233.9096,233.9594,19863.0
2025-02-28 14:00:00,234.86,235.6,234.8,235.59,27891.0,234.079,234.8165,234.0192,234.8066,27891.0
2025-02-28 14:30:00,235.57,236.33,235.47,236.21,19102.0,234.7866,235.5441,234.687,235.4245,19102.0
2025-02-28 15:00:00,236.26,236.55,235.97,236.55,33923.0,235.4743,235.7634,235.1853,235.7634,33923.0
2025-02-28 15:30:00,236.48,237.92,236.33,237.83,241265.0,235.6936,237.1288,235.5441,237.0391,241265.0
2025-03-03 09:30:00,237.05,238.61,235.08,238.31,224277.0,236.2617,237.8165,234.2983,237.5175,224277.0
2025-03-03 10:00:00,238.07,238.64,237.57,238.23,85533.0,237.2783,237.8464,236.78,237.4378,85533.0
2025-03-03 10:30:00,238.07,239.45,237.91,239.14,89071.0,237.2783,238.6537,237.1189,238.3448,89071.0
2025-03-03 11:00:00,239.18,239.69,238.69,239.3,61395.0,238.3846,238.8929,237.8963,238.5042,61395.0
2025-03-03 11:30:00,239.02,239.05,238.36,238.77,42572.0,238.2252,238.2551,237.5674,237.976,42572.0
2025-03-03 12:00:00,238.89,239.64,238.77,239.33,45651.0,238.0956,238.8431,237.976,238.5341,45651.0
2025-03-03 12:30:00,239.3,239.5,238.58,238.94,79791.0,238.5042,238.7036,237.7866,238.1454,79791.0
2025-03-03 13:00:00,238.96,239.26,238.71,238.92,54031.0,238.1654,238.4644,237.9162,238.1255,54031.0
2025-03-03 13:30:00,238.96,239.81,238.85,239.46,51230.0,238.1654,239.0125,238.0557,238.6637,51230.0
2025-03-03 14:00:00,239.39,239.65,239.06,239.24,52249.0,238.5939,238.8531,238.265,238.4444,52249.0
2025-03-03 14:30:00,239.24,239.69,238.85,238.91,44812.0,238.4444,238.8929,238.0557,238.1155,44812.0
2025-03-03 15:00:00,238.92,238.98,237.96,238.13,64922.0,238.1255,238.1853,237.1687,237.3381,64922.0
2025-03-03 15:30:00,238.11,239.54,237.84,239.53,211691.0,237.3182,238.7434,237.0491,238.7335,211691.0
2025-03-04 09:30:00,239.81,241.85,238.6,239.52,156204.0,239.0125,241.0458,237.8066,238.7235,156204.0
2025-03-04 10:00:00,239.27,240.51,238.61,240.36,70597.0,238.4743,239.7102,237.8165,239.5607,70597.0
2025-03-04 10:30:00,240.24,240.32,238.86,239.35,45095.0,239.4411,239.5208,238.0657,238.5541,45095.0
2025-03-04 11:00:00,239.33,240.2,238.99,239.36,55292.0,238.5341,239.4012,238.1953,238.564,55292.0
2025-03-04 11:30:00,239.42,239.55,238.71,238.82,46777.0,238.6238,238.7534,237.9162,238.0258,46777.0
2025-03-04 12:00:00,238.99,239.56,238.61,238.77,40847.0,238.1953,238.7634,237.8165,237.976,40847.0
2025-03-04 12:30:00,238.86,239.01,238.31,238.49,31234.0,238.0657,238.2152,237.5175,237.6969,31234.0
2025-03-04 13:00:00,238.51,238.91,238.22,238.43,25133.0,237.7169,238.1155,237.4278,237.6371,25133.0
2025-03-04 13:30:00,238.44,239.05,238.1,238.89,22588.0,237.6471,238.2551,237.3082,238.0956,22588.0
2025-03-04 14:00:00,238.9,239.53,238.45,238.48,55671.0,238.1056,238.7335,237.6571,237.687,55671.0
2025-03-04 14:30:00,238.53,239.36,238.46,239.32,58552.0,237.7368,238.564,237.667,238.5242,58552.0
2025-03-04 15:00:00,239.42,239.42,238.47,238.49,149699.0,238.6238,238.6238,237.677,237.6969,149699.0
2025-03-04 15:30:00,238.59,238.59,236.38,236.78,259387.0,237.7966,237.7966,235.5939,235.9926,259387.0
2025-03-05 09:30:00,235.56,238.26,235.46,237.18,65426.0,234.7767,237.4677,234.677,236.3913,65426.0
2025-03-05 10:00:00,237.34,237.63,236.52,236.68,56734.0,236.5508,236.8398,235.7335,235.8929,56734.0
2025-03-05 10:30:00,236.68,237.24,236.57,236.84,37945.0,235.8929,236.4511,235.7833,236.0524,37945.0
2025-03-05 11:00:00,236.83,236.89,236.06,236.3,28876.0,236.0425,236.1023,235.275,235.5142,28876.0
2025-03-05 11:30:00,236.31,237.26,236.15,237.17,33004.0,235.5242,236.471,235.3647,236.3813,33004.0
2025-03-05 12:00:00,237.29,238.0,237.15,237.92,40074.0,236.5009,237.2086,236.3614,237.1288,40074.0
2025-03-05 12:30:00,237.97,238.12,237.69,237.98,40643.0,237.1787,237.3282,236.8996,237.1886,40643.0
2025-03-05 13:00:00,238.01,238.24,237.56,237.71,21225.0,237.2185,237.4478,236.77,236.9195,21225.0
2025-03-05 13:30:00,237.73,238.42,237.35,238.42,44812.0,236.9395,237.6272,236.5607,237.6272,44812.0
2025-03-05 14:00:00,238.34,239.0,238.33,238.43,30609.0,237.5474,238.2052,237.5375,237.6371,30609.0
2025-03-05 14:30:00,238.44,239.05,238.44,238.66,27978.0,237.6471,238.2551,237.6471,237.8664,27978.0
2025-03-05 15:00:00,238.65,238.84,238.24,238.5,41030.0,237.8564,238.0458,237.4478,237.7069,41030.0
2025-03-05 15:30:00,238.5,238.5,237.37,237.82,211938.0,237.7069,237.7069,236.5807,237.0292,211938.0
2025-03-06 09:30:00,236.76,236.76,234.79,235.3,109633.0,235.9727,235.9727,234.0092,234.5175,109633.0
2025-03-06 10:00:00,235.16,236.4,234.79,236.38,90460.0,234.378,235.6139,234.0092,235.5939,90460.0
2025-03-06 10:30:00,236.41,237.26,236.22,236.71,55995.0,235.6238,236.471,235.4345,235.9229,55995.0
2025-03-06 11:00:00,236.8,237.11,236.55,237.04,52101.0,236.0126,236.3215,235.7634,236.2518,52101.0
2025-03-06 11:30:00,236.99,237.17,235.81,235.98,36079.0,236.2019,236.3813,235.0258,235.1953,36079.0
2025-03-06 12:00:00,235.96,236.38,235.66,235.79,51275.0,235.1753,235.5939,234.8763,235.0059,51275.0
2025-03-06 12:30:00,235.79,236.03,235.45,235.84,59588.0,235.0059,235.2451,234.667,235.0557,59588.0
2025-03-06 13:00:00,235.8,236.08,235.38,235.72,153739.0,235.0159,235.2949,234.5973,234.9361,153739.0
2025-03-06 13:30:00,235.72,235.92,235.28,235.65,65884.0,234.9361,235.1355,234.4976,234.8664,65884.0
2025-03-06 14:00:00,235.63,236.16,235.47,235.87,103768.0,234.8464,235.3747,234.687,235.0856,103768.0
2025-03-06 14:30:00,235.72,236.54,235.69,236.06,60747.0,234.9361,235.7534,234.9062,235.275,60747.0
2025-03-06 15:00:00,236.12,236.75,236.03,236.71,59462.0,235.3348,235.9627,235.2451,235.9229,59462.0
2025-03-06 15:30:00,236.76,237.11,236.17,236.41,205444.0,235.9727,236.3215,235.3846,235.6238,205444.0
2025-03-07 09:30:00,235.03,236.98,234.34,235.78,72772.0,234.2484,236.192,233.5607,234.9959,72772.0
2025-03-07 10:00:00,235.88,236.01,234.58,235.25,46120.0,235.0956,235.2252,233.7999,234.4677,46120.0
2025-03-07 10:30:00,235.24,235.32,234.28,234.92,53955.0,234.4577,234.5375,233.5009,234.1388,53955.0
2025-03-07 11:00:00,234.98,235.18,233.83,234.13,18468.0,234.1986,234.3979,233.0524,233.3514,18468.0
2025-03-07 11:30:00,234.0,234.8,234.0,234.57,55083.0,233.2219,234.0192,233.2219,233.79,55083.0
2025-03-07 12:00:00,234.64,234.83,234.18,234.83,29958.0,233.8597,234.0491,233.4013,234.0491,29958.0
2025-03-07 12:30:00,234.81,235.83,234.71,235.48,36854.0,234.0292,235.0458,233.9295,234.6969,36854.0
2025-03-07 13:00:00,235.53,236.1,235.38,235.73,44258.0,234.7468,235.3149,234.5973,234.9461,44258.0
2025-03-07 13:30:00,235.73,236.73,235.57,236.73,15937.0,234.9461,235.9428,234.7866,235.9428,15937.0
2025-03-07 14:00:00,236.69,236.95,236.2,236.45,45169.0,235.9029,236.1621,235.4145,235.6637,45169.0
2025-03-07 14:30:00,236.46,236.57,235.51,235.57,48178.0,235.6737,235.7833,234.7268,234.7866,48178.0
2025-03-07 15:00:00,235.52,236.25,235.45,236.24,43466.0,234.7368,235.4644,234.667,235.4544,43466.0
2025-03-07 15:30:00,236.24,236.41,235.12,235.37,238552.0,235.4544,235.6238,234.3381,234.5873,238552.0
2025-03-10 09:30:00,234.97,237.27,234.14,235.58,77225.0,234.1886,236.481,233.3614,234.7966,77225.0
2025-03-10 10:00:00,235.39,236.81,235.28,236.55,48544.0,234.6072,236.0225,234.4976,235.7634,48544.0
2025-03-10 10:30:00,236.62,238.38,236.17,238.34,50663.0,235.8331,237.5873,235.3846,237.5474,50663.0
2025-03-10 11:00:00,238.27,238.57,236.88,236.99,86402.0,237.4777,237.7767,236.0923,236.2019,86402.0
2025-03-10 11:30:00,237.04,237.04,235.96,236.66,71933.0,236.2518,236.2518,235.1753,235.873,71933.0
2025-03-10 12:00:00,236.72,236.98,236.35,236.82,46710.0,235.9328,236.192,235.564,236.0325,46710.0
2025-03-10 12:30:00,236.72,237.13,236.48,236.58,37375.0,235.9328,236.3415,235.6936,235.7933,37375.0
2025-03-10 13:00:00,236.59,236.71,236.38,236.47,37061.0,235.8032,235.9229,235.5939,235.6836,37061.0
2025-03-10 13:30:00,236.45,237.0,236.39,236.5,59289.0,235.6637,236.2119,235.6039,235.7135,59289.0
2025-03-10 14:00:00,236.58,236.63,236.07,236.16,67337.0,235.7933,235.8431,235.285,235.3747,67337.0
2025-03-10 14:30:00,236.12,236.15,235.38,235.59,103016.0,235.3348,235.3647,234.5973,234.8066,103016.0
2025-03-10 15:00:00,235.6,236.11,234.68,235.77,115566.0,234.8165,235.3248,233.8996,234.986,115566.0
2025-03-10 15:30:00,235.65,236.77,235.65,236.19,338754.0,234.8664,235.9827,234.8664,235.4046,338754.0
2025-03-11 09:30:00,235.94,236.2,232.63,233.2,101160.0,235.1554,235.4145,231.8564,232.4245,101160.0
2025-03-11 10:00:00,233.0,233.55,231.89,233.53,138907.0,232.2252,232.7734,231.1189,232.7534,138907.0
2025-03-11 10:30:00,233.49,233.78,232.62,232.71,54454.0,232.7136,233.0026,231.8465,231.9362,54454.0
2025-03-11 11:00:00,232.71,233.78,232.64,233.24,63005.0,231.9362,233.0026,231.8664,232.4644,63005.0
2025-03-11 11:30:00,233.24,233.94,233.19,233.34,75937.0,232.4644,233.1621,232.4146,232.5641,75937.0
2025-03-11 12:00:00,233.34,233.61,232.68,232.94,59293.0,232.5641,232.8332,231.9063,232.1654,59293.0
2025-03-11 12:30:00,232.94,233.08,232.11,232.26,56226.0,232.1654,232.3049,231.3381,231.4876,56226.0
2025-03-11 13:00:00,232.29,233.15,232.03,232.98,42017.0,231.5175,232.3747,231.2584,232.2053,42017.0
2025-03-11 13:30:00,232.92,233.31,232.76,232.85,46731.0,232.1455,232.5342,231.986,232.0757,46731.0
2025-03-11 14:00:00,232.87,233.52,232.86,233.49,56101.0,232.0956,232.7435,232.0857,232.7136,56101.0
2025-03-11 14:30:00,233.49,234.26,232.99,234.01,77746.0,232.7136,233.481,232.2152,233.2318,77746.0
2025-03-11 15:00:00,233.89,234.19,233.28,233.48,92989.0,233.1122,233.4112,232.5043,232.7036,92989.0
2025-03-11 15:30:00,233.51,234.41,232.62,233.21,380894.0,232.7335,233.6305,231.8465,232.4345,380894.0
2025-03-12 09:30:00,232.32,232.88,229.01,229.46,72418.0,231.5474,232.1056,228.2485,228.697,72418.0
2025-03-12 10:00:00,229.42,229.67,228.24,229.32,58811.0,228.6571,228.9063,227.481,228.5574,58811.0
2025-03-12 10:30:00,229.35,229.54,229.13,229.46,49423.0,228.5873,228.7767,228.3681,228.697,49423.0
2025-03-12 11:00:00,229.48,229.79,229.11,229.47,62804.0,228.7169,229.0259,228.3481,228.7069,62804.0
2025-03-12 11:30:00,229.39,230.07,229.39,229.64,42013.0,228.6272,229.3049,228.6272,228.8764,42013.0
2025-03-12 12:00:00,229.63,230.43,229.31,230.19,51483.0,228.8664,229.6637,228.5475,229.4245,51483.0
2025-03-12 12:30:00,230.28,230.75,229.94,229.96,41405.0,229.5142,229.9827,229.1754,229.1953,41405.0
2025-03-12 13:00:00,229.85,230.45,229.85,230.45,87334.0,229.0857,229.6837,229.0857,229.6837,87334.0
2025-03-12 13:30:00,230.46,230.8,229.82,229.88,42911.0,229.6936,230.0325,229.0558,229.1156,42911.0
2025-03-12 14:00:00,229.9,230.18,229.67,230.01,55907.0,229.1355,229.4146,228.9063,229.2451,55907.0
2025-03-12 14:30:00,230.14,230.83,230.05,230.66,34137.0,229.3747,230.0624,229.285,229.893,34137.0
2025-03-12 15:00:00,230.7,230.7,230.02,230.43,42043.0,229.9328,229.9328,229.2551,229.6637,42043.0
2025-03-12 15:30:00,230.46,230.67,229.67,229.79,179083.0,229.6936,229.9029,228.9063,229.0259,179083.0
2025-03-13 09:30:00,229.91,231.67,228.65,231.47,97057.0,229.1455,230.8996,227.8897,230.7003,97057.0
2025-03-13 10:00:00,231.67,231.96,230.96,231.13,35460.0,230.8996,231.1886,230.192,230.3614,35460.0
2025-03-13 10:30:00,231.0,231.4,230.74,230.8,47197.0,230.2318,230.6305,229.9727,230.0325,47197.0
2025-03-13 11:00:00,230.9,231.04,230.02,230.02,19920.0,230.1322,230.2717,229.2551,229.2551,19920.0
2025-03-13 11:30:00,230.01,230.12,229.25,229.71,45786.0,229.2451,229.3548,228.4877,228.9461,45786.0
2025-03-13 12:00:00,229.62,230.77,229.57,230.01,37057.0,228.8564,230.0026,228.8066,229.2451,37057.0
2025-03-13 12:30:00,229.97,230.55,229.93,230.32,26759.0,229.2053,229.7833,229.1654,229.5541,26759.0
2025-03-13 13:00:00,230.42,230.72,229.7,229.84,26956.0,229.6538,229.9528,228.9362,229.0757,26956.0
2025-03-13 13:30:00,229.84,230.27,229.76,229.94,44491.0,229.0757,229.5043,228.996,229.1754,44491.0
2025-03-13 14:00:00,229.92,230.15,229.82,229.96,35784.0,229.1554,229.3847,229.0558,229.1953,35784.0
2025-03-13 14:30:00,229.96,230.52,229.96,230.26,25546.0,229.1953,229.7534,229.1953,229.4943,25546.0
2025-03-13 15:00:00,230.15,230.26,229.57,229.74,47760.0,229.3847,229.4943,228.8066,228.976,47760.0
2025-03-13 15:30:00,229.68,230.4,229.58,229.94,218996.0,228.9162,229.6338,228.8166,229.1754,218996.0
2025-03-14 09:30:00,229.94,231.63,229.3,230.82,82668.0,229.1754,230.8597,228.5375,230.0524,82668.0
2025-03-14 10:00:00,230.81,231.25,230.26,231.05,59507.0,230.0425,230.481,229.4943,230.2817,59507.0
2025-03-14 10:30:00,231.06,231.44,230.74,231.44,67316.0,230.2916,230.6704,229.9727,230.6704,67316.0
2025-03-14 11:00:00,231.44,231.5,230.74,230.89,60758.0,230.6704,230.7302,229.9727,230.1222,60758.0
2025-03-14 11:30:00,230.89,231.39,230.59,231.39,64460.0,230.1222,230.6205,229.8232,230.6205,64460.0
2025-03-14 12:00:00,231.37,231.49,230.39,230.44,28984.0,230.6006,230.7202,229.6239,229.6737,28984.0
2025-03-14 12:30:00,230.58,231.01,230.41,230.82,44106.0,229.8132,230.2418,229.6438,230.0524,44106.0
2025-03-14 13:00:00,230.81,231.29,230.81,231.15,40595.0,230.0425,230.5209,230.0425,230.3813,40595.0
2025-03-14 13:30:00,231.12,231.32,230.93,230.99,46850.0,230.3514,230.5508,230.1621,230.2219,46850.0
2025-03-14 14:00:00,230.95,231.27,230.9,230.92,41370.0,230.182,230.5009,230.1322,230.1521,41370.0
2025-03-14 14:30:00,231.02,231.48,231.02,231.43,58496.0,230.2518,230.7102,230.2518,230.6604,58496.0
2025-03-14 15:00:00,231.43,231.64,231.26,231.61,41627.0,230.6604,230.8697,230.491,230.8398,41627.0
2025-03-14 15:30:00,231.53,231.89,231.05,231.46,177371.0,230.7601,231.1189,230.2817,230.6903,177371.0
2025-03-17 09:30:00,230.8,232.66,230.33,232.33,66305.0,230.0325,231.8863,229.5641,231.5574,66305.0
2025-03-17 10:00:00,232.33,233.06,232.29,232.63,59886.0,231.5574,232.285,231.5175,231.8564,59886.0
2025-03-17 10:30:00,232.69,233.06,232.2,232.31,17499.0,231.9162,232.285,231.4278,231.5375,17499.0
2025-03-17 11:00:00,232.31,232.9,232.26,232.31,31795.0,231.5375,232.1255,231.4876,231.5375,31795.0
2025-03-17 11:30:00,232.2,232.3,231.43,231.43,30537.0,231.4278,231.5275,230.6604,230.6604,30537.0
2025-03-17 12:00:00,231.47,232.0,231.35,231.59,23166.0,230.7003,231.2285,230.5807,230.8199,23166.0
2025-03-17 12:30:00,231.53,231.88,231.4,231.72,25671.0,230.7601,231.1089,230.6305,230.9494,25671.0
2025-03-17 13:00:00,231.75,232.29,231.6,232.16,27646.0,230.9793,231.5175,230.8298,231.388,27646.0
2025-03-17 13:30:00,232.14,233.02,232.14,232.99,21087.0,231.368,232.2451,231.368,232.2152,21087.0
2025-03-17 14:00:00,233.02,233.38,232.87,232.87,37950.0,232.2451,232.6039,232.0956,232.0956,37950.0
2025-03-17 14:30:00,232.84,233.1,232.8,232.84,25529.0,232.0657,232.3249,232.0259,232.0657,25529.0
2025-03-17 15:00:00,232.84,233.09,232.59,233.05,27366.0,232.0657,232.3149,231.8166,232.275,27366.0
2025-03-17 15:30:00,233.03,233.21,232.56,232.9,148356.0,232.2551,232.4345,231.7867,232.1255,148356.0
2025-03-18 09:30:00,232.74,234.22,232.23,233.58,96004.0,231.9661,233.4411,231.4577,232.8033,96004.0
2025-03-18 10:00:00,233.6,233.91,233.21,233.65,72745.0,232.8232,233.1322,232.4345,232.873,72745.0
2025-03-18 10:30:00,233.68,233.83,233.05,233.22,31227.0,232.9029,233.0524,232.275,232.4445,31227.0
2025-03-18 11:00:00,233.22,233.38,232.21,232.37,32345.0,232.4445,232.6039,231.4378,231.5973,32345.0
2025-03-18 11:30:00,232.11,232.67,231.97,231.98,26565.0,231.3381,231.8963,231.1986,231.2086,26565.0
2025-03-18 12:00:00,231.98,232.47,231.73,232.47,26582.0,231.2086,231.6969,230.9594,231.6969,26582.0
2025-03-18 12:30:00,232.55,232.55,232.05,232.3,42846.0,231.7767,231.7767,231.2783,231.5275,42846.0
2025-03-18 13:00:00,232.3,232.55,232.03,232.37,25794.0,231.5275,231.7767,231.2584,231.5973,25794.0
2025-03-18 13:30:00,232.42,232.76,232.27,232.27,19996.0,231.6471,231.986,231.4976,231.4976,19996.0
2025-03-18 14:00:00,232.27,232.82,232.27,232.41,32870.0,231.4976,232.0458,231.4976,231.6371,32870.0
2025-03-18 14:30:00,232.47,232.64,231.95,232.1,27166.0,231.6969,231.8664,231.1787,231.3282,27166.0
2025-03-18 15:00:00,232.09,232.23,231.78,232.1,43389.0,231.3182,231.4577,231.0092,231.3282,43389.0
2025-03-18 15:30:00,232.16,232.41,231.59,232.15,152797.0,231.388,231.6371,230.8199,231.378,152797.0
2025-03-19 09:30:00,231.97,232.55,231.16,232.04,49820.0,231.1986,231.7767,230.3913,231.2684,49820.0
2025-03-19 10:00:00,232.14,232.44,231.64,232.02,30462.0,231.368,231.667,230.8697,231.2484,30462.0
2025-03-19 10:30:00,232.08,232.27,231.45,231.45,21496.0,231.3082,231.4976,230.6803,230.6803,21496.0
2025-03-19 11:00:00,231.55,231.93,231.51,231.7,11236.0,230.78,231.1587,230.7401,230.9295,11236.0
2025-03-19 11:30:00,231.78,232.44,231.78,232.24,23846.0,231.0092,231.667,231.0092,231.4677,23846.0
2025-03-19 12:00:00,232.28,232.55,232.11,232.37,16904.0,231.5076,231.7767,231.3381,231.5973,16904.0
2025-03-19 12:30:00,232.36,232.42,231.97,232.02,16878.0,231.5873,231.6471,231.1986,231.2484,16878.0
2025-03-19 13:00:00,231.97,232.13,231.62,231.69,11082.0,231.1986,231.3581,230.8498,230.9195,11082.0
2025-03-19 13:30:00,231.53,231.75,230.97,230.97,26002.0,230.7601,230.9793,230.2019,230.2019,26002.0
2025-03-19 14:00:00,230.86,231.63,230.52,231.28,22734.0,230.0923,230.8597,229.7534,230.5109,22734.0
2025-03-19 14:30:00,231.32,232.02,231.32,231.79,44392.0,230.5508,231.2484,230.5508,231.0192,44392.0
2025-03-19 15:00:00,231.81,232.79,231.66,232.76,101311.0,231.0391,232.0159,230.8896,231.986,101311.0
2025-03-19 15:30:00,232.76,233.09,232.13,232.45,228323.0,231.986,232.3149,231.3581,231.677,228323.0
2025-03-20 09:30:00,232.51,233.0,231.04,232.46,146465.0,231.7368,232.2252,230.2717,231.687,146465.0
2025-03-20 10:00:00,232.59,233.37,232.44,233.21,47970.0,231.8166,232.594,231.667,232.4345,47970.0
2025-03-20 10:30:00,233.25,233.52,232.55,233.04,47525.0,232.4744,232.7435,231.7767,232.2651,47525.0
2025-03-20 11:00:00,233.12,233.43,232.53,232.53,20719.0,232.3448,232.6538,231.7568,231.7568,20719.0
2025-03-20 11:30:00,232.43,233.16,232.32,232.89,39955.0,231.6571,232.3847,231.5474,232.1156,39955.0
2025-03-20 12:00:00,232.93,233.35,232.78,233.0,25656.0,232.1554,232.574,232.0059,232.2252,25656.0
2025-03-20 12:30:00,233.0,233.23,232.56,232.62,29386.0,232.2252,232.4544,231.7867,231.8465,29386.0
2025-03-20 13:00:00,232.62,232.84,232.43,232.57,28282.0,231.8465,232.0657,231.6571,231.7966,28282.0
2025-03-20 13:30:00,232.58,233.15,232.52,232.74,27474.0,231.8066,232.3747,231.7468,231.9661,27474.0
2025-03-20 14:00:00,232.66,233.02,232.59,232.76,24128.0,231.8863,232.2451,231.8166,231.986,24128.0
2025-03-20 14:30:00,232.7,233.49,232.61,233.15,31836.0,231.9262,232.7136,231.8365,232.3747,31836.0
2025-03-20 15:00:00,233.12,233.75,233.11,233.34,57597.0,232.3448,232.9727,232.3348,232.5641,57597.0
2025-03-20 15:30:00,233.24,234.06,233.22,233.44,255516.0,232.4644,233.2817,232.4445,232.6637,255516.0
2025-03-21 09:30:00,233.04,233.95,231.86,232.58,467404.0,232.2651,233.172,231.089,231.8066,467404.0
2025-03-21 10:00:00,232.57,232.6,231.26,232.28,38593.0,231.7966,231.8265,230.491,231.5076,38593.0
2025-03-21 10:30:00,232.23,232.75,231.82,232.67,39207.0,231.4577,231.976,231.0491,231.8963,39207.0
2025-03-21 11:00:00,232.71,233.01,232.46,232.51,27508.0,231.9362,232.2352,231.687,231.7368,27508.0
2025-03-21 11:30:00,232.52,232.6,232.08,232.22,15879.0,231.7468,231.8265,231.3082,231.4478,15879.0
2025-03-21 12:00:00,232.18,232.74,232.0,232.56,18404.0,231.4079,231.9661,231.2285,231.7867,18404.0
2025-03-21 12:30:00,232.53,232.95,232.16,232.83,20332.0,231.7568,232.1754,231.388,232.0558,20332.0
2025-03-21 13:00:00,232.8,232.99,232.65,232.75,39959.0,232.0259,232.2152,231.8764,231.976,39959.0
2025-03-21 13:30:00,232.73,233.07,232.55,232.81,37503.0,231.9561,232.295,231.7767,232.0358,37503.0
2025-03-21 14:00:00,232.81,232.85,232.09,232.11,59071.0,232.0358,232.0757,231.3182,231.3381,59071.0
2025-03-21 14:30:00,232.09,232.53,232.07,232.11,34979.0,231.3182,231.7568,231.2983,231.3381,34979.0
2025-03-21 15:00:00,232.12,232.3,231.96,232.1,70748.0,231.3481,231.5275,231.1886,231.3282,70748.0
2025-03-21 15:30:00,232.09,232.33,231.43,232.25,330978.0,231.3182,231.5574,230.6604,231.4777,330978.0
2025-03-24 09:30:00,233.83,235.17,232.84,234.97,115221.0,233.0524,234.388,232.0657,234.1886,115221.0
2025-03-24 10:00:00,234.94,235.26,234.41,234.53,83182.0,234.1587,234.4777,233.6305,233.7501,83182.0
2025-03-24 10:30:00,234.55,234.99,234.22,234.99,39024.0,233.77,234.2086,233.4411,234.2086,39024.0
2025-03-24 11:00:00,234.99,235.1,234.81,234.94,23400.0,234.2086,234.3182,234.0292,234.1587,23400.0
2025-03-24 11:30:00,234.95,235.48,234.87,235.34,27904.0,234.1687,234.6969,234.089,234.5574,27904.0
2025-03-24 12:00:00,235.34,235.78,235.34,235.54,44078.0,234.5574,234.9959,234.5574,234.7567,44078.0
2025-03-24 12:30:00,235.48,235.62,234.53,234.53,171713.0,234.6969,234.8365,233.7501,233.7501,171713.0
2025-03-24 13:00:00,234.65,234.65,233.91,234.44,30568.0,233.8697,233.8697,233.1322,233.6604,30568.0
2025-03-24 13:30:00,234.49,234.66,234.26,234.36,193416.0,233.7102,233.8797,233.481,233.5807,193416.0
2025-03-24 14:00:00,234.36,234.39,233.98,234.16,31636.0,233.5807,233.6106,233.2019,233.3813,31636.0
2025-03-24 14:30:00,234.2,234.71,234.05,234.7,35362.0,233.4212,233.9295,233.2717,233.9195,35362.0
2025-03-24 15:00:00,234.82,235.08,234.66,234.91,73808.0,234.0391,234.2983,233.8797,234.1288,73808.0
2025-03-24 15:30:00,234.9,235.33,234.49,234.61,203068.0,234.1189,234.5474,233.7102,233.8298,203068.0
2025-03-25 09:30:00,237.14,237.82,235.02,237.18,74067.0,236.3514,237.0292,234.2385,236.3913,74067.0
2025-03-25 10:00:00,237.02,237.85,236.87,237.51,44055.0,236.2318,237.0591,236.0823,236.7202,44055.0
2025-03-25 10:30:00,237.46,237.72,236.82,237.34,34803.0,236.6704,236.9295,236.0325,236.5508,34803.0
2025-03-25 11:00:00,237.34,237.4,236.52,236.73,38455.0,236.5508,236.6106,235.7335,235.9428,38455.0
2025-03-25 11:30:00,236.73,236.97,236.22,236.23,28871.0,235.9428,236.182,235.4345,235.4444,28871.0
2025-03-25 12:00:00,236.25,236.52,236.14,236.21,30461.0,235.4644,235.7335,235.3547,235.4245,30461.0
2025-03-25 12:30:00,236.31,236.46,235.94,236.42,22813.0,235.5242,235.6737,235.1554,235.6338,22813.0
2025-03-25 13:00:00,236.42,236.49,236.02,236.13,30575.0,235.6338,235.7036,235.2351,235.3448,30575.0
2025-03-25 13:30:00,236.12,236.25,235.83,235.83,20691.0,235.3348,235.4644,235.0458,235.0458,20691.0
2025-03-25 14:00:00,235.83,236.04,235.56,235.69,20049.0,235.0458,235.2551,234.7767,234.9062,20049.0
2025-03-25 14:30:00,235.84,235.98,235.64,235.65,27231.0,235.0557,235.1953,234.8564,234.8664,27231.0
2025-03-25 15:00:00,235.62,235.86,235.59,235.64,37794.0,234.8365,235.0757,234.8066,234.8564,37794.0
2025-03-25 15:30:00,235.65,236.82,234.75,236.62,185942.0,234.8664,236.0325,233.9694,235.8331,185942.0
2025-03-26 09:30:00,236.99,239.23,236.96,238.84,34972.0,236.2019,238.4345,236.172,238.0458,34972.0
2025-03-26 10:00:00,239.01,239.01,238.44,238.63,39753.0,238.2152,238.2152,237.6471,237.8365,39753.0
2025-03-26 10:30:00,238.63,238.84,238.08,238.23,35089.0,237.8365,238.0458,237.2883,237.4378,35089.0
2025-03-26 11:00:00,238.3,238.4,237.64,237.88,22678.0,237.5076,237.6072,236.8498,237.089,22678.0
2025-03-26 11:30:00,237.89,238.17,237.48,237.7,27473.0,237.0989,237.378,236.6903,236.9096,27473.0
2025-03-26 12:00:00,237.69,238.07,237.63,238.03,35561.0,236.8996,237.2783,236.8398,237.2385,35561.0
2025-03-26 12:30:00,238.05,238.31,237.86,238.08,57401.0,237.2584,237.5175,237.069,237.2883,57401.0
2025-03-26 13:00:00,238.08,238.37,237.88,238.03,35448.0,237.2883,237.5773,237.089,237.2385,35448.0
2025-03-26 13:30:00,237.99,238.28,237.62,237.89,30806.0,237.1986,237.4876,236.8298,237.0989,30806.0
2025-03-26 14:00:00,237.89,238.29,237.81,238.25,28981.0,237.0989,237.4976,237.0192,237.4577,28981.0
2025-03-26 14:30:00,238.2,238.25,237.92,238.05,54465.0,237.4079,237.4577,237.1288,237.2584,54465.0
2025-03-26 15:00:00,238.11,238.52,237.93,238.29,51993.0,237.3182,237.7268,237.1388,237.4976,51993.0
2025-03-26 15:30:00,238.28,239.07,238.26,238.72,194280.0,237.4876,238.275,237.4677,237.9262,194280.0
2025-03-27 09:30:00,240.0,240.37,238.63,240.27,85742.0,239.2019,239.5707,237.8365,239.471,85742.0
2025-03-27 10:00:00,240.3,241.33,240.23,241.15,87733.0,239.5009,240.5275,239.4311,240.3481,87733.0
2025-03-27 10:30:00,241.04,241.75,240.69,241.69,54020.0,240.2385,240.9461,239.8896,240.8863,54020.0
2025-03-27 11:00:00,241.68,242.4,241.31,242.15,77217.0,240.8763,241.5939,240.5076,241.3448,77217.0
2025-03-27 11:30:00,242.08,242.21,241.52,241.93,43853.0,241.275,241.4046,240.7169,241.1255,43853.0
2025-03-27 12:00:00,241.83,242.04,241.56,241.96,30783.0,241.0258,241.2351,240.7567,241.1554,30783.0
2025-03-27 12:30:00,241.96,242.13,241.18,241.39,45532.0,241.1554,241.3248,240.378,240.5873,45532.0
2025-03-27 13:00:00,241.36,242.11,241.12,241.93,42656.0,240.5574,241.3049,240.3182,241.1255,42656.0
2025-03-27 13:30:00,242.0,242.1,241.63,241.86,53041.0,241.1953,241.2949,240.8265,241.0557,53041.0
2025-03-27 14:00:00,241.86,242.34,241.64,241.85,55658.0,241.0557,241.5341,240.8365,241.0458,55658.0
2025-03-27 14:30:00,241.9,242.41,241.87,241.97,58449.0,241.0956,241.6039,241.0657,241.1654,58449.0
2025-03-27 15:00:00,242.03,243.34,242.03,243.33,65825.0,241.2252,242.5308,241.2252,242.5208,65825.0
2025-03-27 15:30:00,243.34,243.89,243.12,243.43,375629.0,242.5308,243.079,242.3115,242.6205,375629.0
2025-03-28 09:30:00,243.67,243.83,242.69,242.69,50462.0,242.8597,243.0192,241.883,241.883,50462.0
2025-03-28 10:00:00,242.37,243.05,242.36,242.5,94939.0,241.564,242.2418,241.5541,241.6936,94939.0
2025-03-28 10:30:00,242.3,242.81,241.87,242.74,58410.0,241.4943,242.0026,241.0657,241.9328,58410.0
2025-03-28 11:00:00,242.67,242.95,242.37,242.73,35013.0,241.863,242.1421,241.564,241.9228,35013.0
2025-03-28 11:30:00,242.74,243.11,242.71,243.0,43647.0,241.9328,242.3016,241.9029,242.1919,43647.0
2025-03-28 12:00:00,243.0,243.11,242.51,242.55,45747.0,242.1919,242.3016,241.7036,241.7434,45747.0
2025-03-28 12:30:00,242.51,242.68,242.22,242.25,35822.0,241.7036,241.873,241.4145,241.4444,35822.0
2025-03-28 13:00:00,242.25,242.26,241.65,242.05,41027.0,241.4444,241.4544,240.8464,241.2451,41027.0
2025-03-28 13:30:00,242.01,242.3,241.99,242.23,46569.0,241.2052,241.4943,241.1853,241.4245,46569.0
2025-03-28 14:00:00,242.24,242.33,241.49,241.63,45930.0,241.4345,241.5242,240.687,240.8265,45930.0
2025-03-28 14:30:00,241.61,241.85,241.54,241.85,31740.0,240.8066,241.0458,240.7368,241.0458,31740.0
2025-03-28 15:00:00,241.86,242.32,241.82,242.2,53971.0,241.0557,241.5142,241.0159,241.3946,53971.0
2025-03-28 15:30:00,242.23,242.69,242.08,242.27,228382.0,241.4245,241.883,241.275,241.4644,228382.0
2025-03-31 09:30:00,243.63,245.98,243.19,244.72,102480.0,242.8198,245.162,242.3813,243.9062,102480.0
2025-03-31 10:00:00,244.54,244.54,243.14,244.33,33379.0,243.7268,243.7268,242.3315,243.5175,33379.0
2025-03-31 10:30:00,244.17,244.63,244.0,244.45,20465.0,243.358,243.8165,243.1886,243.6371,20465.0
2025-03-31 11:00:00,244.44,244.62,243.79,244.03,28970.0,243.6271,243.8065,242.9793,243.2185,28970.0
2025-03-31 11:30:00,244.01,244.07,243.23,243.3,66269.0,243.1986,243.2584,242.4212,242.4909,66269.0
2025-03-31 12:00:00,243.3,243.36,242.53,242.65,90745.0,242.4909,242.5507,241.7235,241.8431,90745.0
2025-03-31 12:30:00,242.61,242.65,242.21,242.32,77882.0,241.8032,241.8431,241.4046,241.5142,77882.0
2025-03-31 13:00:00,242.39,242.78,241.74,242.43,41875.0,241.584,241.9727,240.9361,241.6238,41875.0
2025-03-31 13:30:00,242.33,242.41,241.9,242.32,72439.0,241.5242,241.6039,241.0956,241.5142,72439.0
2025-03-31 14:00:00,242.3,243.39,242.3,243.33,113333.0,241.4943,242.5806,241.4943,242.5208,113333.0
2025-03-31 14:30:00,243.28,243.49,242.88,243.06,53333.0,242.471,242.6803,242.0723,242.2517,53333.0
2025-03-31 15:00:00,243.14,244.85,243.13,244.38,37822.0,242.3315,244.0358,242.3215,243.5673,37822.0
2025-03-31 15:30:00,244.26,245.17,243.52,244.03,264449.0,243.4477,244.3547,242.7102,243.2185,264449.0
2025-04-01 09:30:00,243.97,244.87,242.6,244.0,81275.0,243.1587,244.0557,241.7933,243.1886,81275.0
2025-04-01 10:00:00,243.66,244.08,242.17,242.76,49455.0,242.8497,243.2683,241.3647,241.9527,49455.0
2025-04-01 10:30:00,242.74,244.24,242.53,244.05,67856.0,241.9328,243.4278,241.7235,243.2384,67856.0
2025-04-01 11:00:00,244.05,244.41,243.75,243.92,51682.0,243.2384,243.5972,242.9394,243.1089,51682.0
2025-04-01 11:30:00,243.95,244.4,243.67,244.4,52636.0,243.1388,243.5873,242.8597,243.5873,52636.0
2025-04-01 12:00:00,244.29,245.1,244.29,244.39,44217.0,243.4776,244.285,243.4776,243.5773,44217.0
2025-04-01 12:30:00,244.38,244.48,243.81,244.06,31632.0,243.5673,243.667,242.9992,243.2484,31632.0
2025-04-01 13:00:00,244.06,244.21,243.26,243.34,44595.0,243.2484,243.3979,242.4511,242.5308,44595.0
2025-04-01 13:30:00,243.34,243.66,243.22,243.59,40878.0,242.5308,242.8497,242.4112,242.78,40878.0
2025-04-01 14:00:00,243.49,243.59,243.26,243.49,34489.0,242.6803,242.78,242.4511,242.6803,34489.0
2025-04-01 14:30:00,243.46,243.48,242.7,243.16,28724.0,242.6504,242.6703,241.8929,242.3514,28724.0
2025-04-01 15:00:00,243.16,243.46,242.96,243.39,45999.0,242.3514,242.6504,242.1521,242.5806,45999.0
2025-04-01 15:30:00,243.41,244.08,243.16,243.99,248375.0,242.6006,243.2683,242.3514,243.1786,248375.0
2025-04-02 09:30:00,242.83,243.29,240.89,241.74,113264.0,242.0225,242.481,240.0889,240.9361,113264.0
2025-04-02 10:00:00,241.72,242.23,241.38,242.23,60268.0,240.9162,241.4245,240.5773,241.4245,60268.0
2025-04-02 10:30:00,242.31,243.04,242.13,242.94,78812.0,241.5042,242.2318,241.3248,242.1321,78812.0
2025-04-02 11:00:00,242.94,243.04,242.42,242.91,82343.0,242.1321,242.2318,241.6139,242.1022,82343.0
2025-04-02 11:30:00,242.91,243.14,241.66,241.96,30184.0,242.1022,242.3315,240.8564,241.1554,30184.0
2025-04-02 12:00:00,242.06,242.68,241.9,242.52,34387.0,241.2551,241.873,241.0956,241.7135,34387.0
2025-04-02 12:30:00,242.54,243.63,242.44,243.53,46959.0,241.7335,242.8198,241.6338,242.7202,46959.0
2025-04-02 13:00:00,243.61,244.02,243.38,243.59,63999.0,242.7999,243.2085,242.5707,242.78,63999.0
2025-04-02 13:30:00,243.57,243.75,243.23,243.47,35057.0,242.76,242.9394,242.4212,242.6604,35057.0
2025-04-02 14:00:00,243.49,243.51,242.87,242.88,35983.0,242.6803,242.7002,242.0624,242.0723,35983.0
2025-04-02 14:30:00,242.87,243.38,242.74,242.92,60815.0,242.0624,242.5707,241.9328,242.1122,60815.0
2025-04-02 15:00:00,242.94,243.28,242.64,242.79,103060.0,242.1321,242.471,241.8331,241.9826,103060.0
2025-04-02 15:30:00,242.73,243.9,242.69,243.63,299718.0,241.9228,243.0889,241.883,242.8198,299718.0
2025-04-03 09:30:00,242.33,246.53,241.21,244.38,126923.0,242.33,246.53,241.21,244.38,126923.0
2025-04-03 10:00:00,244.22,244.96,243.11,244.49,72425.0,244.22,244.96,243.11,244.49,72425.0
2025-04-03 10:30:00,244.49,245.4,244.46,245.01,48785.0,244.49,245.4,244.46,245.01,48785.0
2025-04-03 11:00:00,244.82,245.57,244.38,244.39,108995.0,244.82,245.57,244.38,244.39,108995.0
2025-04-03 11:30:00,244.36,244.71,243.8,244.58,55738.0,244.36,244.71,243.8,244.58,55738.0
2025-04-03 12:00:00,244.61,245.93,244.61,245.62,34932.0,244.61,245.93,244.61,245.62,34932.0
2025-04-03 12:30:00,245.7,245.89,244.63,245.39,67776.0,245.7,245.89,244.63,245.39,67776.0
2025-04-03 13:00:00,245.46,245.78,245.08,245.16,45148.0,245.46,245.78,245.08,245.16,45148.0
2025-04-03 13:30:00,245.14,245.61,244.97,245.09,37381.0,245.14,245.61,244.97,245.09,37381.0
2025-04-03 14:00:00,245.17,245.62,244.93,245.08,43387.0,245.17,245.62,244.93,245.08,43387.0
2025-04-03 14:30:00,245.1,245.89,244.84,245.36,64334.0,245.1,245.89,244.84,245.36,64334.0
2025-04-03 15:00:00,245.37,245.8,244.79,244.92,91654.0,245.37,245.8,244.79,244.92,91654.0
2025-04-03 15:30:00,244.86,245.17,244.09,244.28,238517.0,244.86,245.17,244.09,244.28,238517.0
2025-04-04 09:30:00,242.51,247.92,241.79,247.09,640866.0,242.51,247.92,241.79,247.09,640866.0
2025-04-04 10:00:00,247.09,248.0,244.26,244.31,461446.0,247.09,248.0,244.26,244.31,461446.0
2025-04-04 10:30:00,244.12,244.83,242.61,243.77,186354.0,244.12,244.83,242.61,243.77,186354.0
2025-04-04 11:00:00,243.76,244.11,239.64,239.82,172347.0,243.76,244.11,239.64,239.82,172347.0
2025-04-04 11:30:00,239.68,240.02,237.47,239.11,120356.0,239.68,240.02,237.47,239.11,120356.0
2025-04-04 12:00:00,239.02,239.27,237.13,237.37,98191.0,239.02,239.27,237.13,237.37,98191.0
2025-04-04 12:30:00,237.43,238.02,235.8,236.02,103715.0,237.43,238.02,235.8,236.02,103715.0
2025-04-04 13:00:00,235.95,236.46,233.83,234.71,69425.0,235.95,236.46,233.83,234.71,69425.0
2025-04-04 13:30:00,234.71,236.07,234.44,235.71,154389.0,234.71,236.07,234.44,235.71,154389.0
2025-04-04 14:00:00,235.82,236.16,232.25,232.79,127953.0,235.82,236.16,232.25,232.79,127953.0
2025-04-04 14:30:00,232.86,232.9,230.99,232.24,98718.0,232.86,232.9,230.99,232.24,98718.0
2025-04-04 15:00:00,232.26,232.72,230.95,231.68,122184.0,232.26,232.72,230.95,231.68,122184.0
2025-04-04 15:30:00,231.63,233.29,229.34,230.14,451588.0,231.63,233.29,229.34,230.14,451588.0
2025-04-07 09:30:00,229.29,230.0,222.55,226.03,506797.0,229.29,230.0,222.55,226.03,506797.0
2025-04-07 10:00:00,226.17,233.22,223.52,225.95,447547.0,226.17,233.22,223.52,225.95,447547.0
2025-04-07 10:30:00,226.26,228.0,224.08,227.06,164393.0,226.26,228.0,224.08,227.06,164393.0
2025-04-07 11:00:00,226.94,228.61,222.98,223.08,406813.0,226.94,228.61,222.98,223.08,406813.0
2025-04-07 11:30:00,223.08,226.81,223.07,225.53,125546.0,223.08,226.81,223.07,225.53,125546.0
2025-04-07 12:00:00,225.22,225.47,222.92,224.54,86471.0,225.22,225.47,222.92,224.54,86471.0
2025-04-07 12:30:00,224.5,225.01,223.2,223.27,80407.0,224.5,225.01,223.2,223.27,80407.0
2025-04-07 13:00:00,223.67,226.33,222.89,225.97,164096.0,223.67,226.33,222.89,225.97,164096.0
2025-04-07 13:30:00,226.12,226.67,224.87,226.22,191797.0,226.12,226.67,224.87,226.22,191797.0
2025-04-07 14:00:00,226.41,227.78,225.39,226.84,347147.0,226.41,227.78,225.39,226.84,347147.0
2025-04-07 14:30:00,226.88,227.18,224.06,224.89,113285.0,226.88,227.18,224.06,224.89,113285.0
2025-04-07 15:00:00,224.98,225.94,222.73,223.03,218465.0,224.98,225.94,222.73,223.03,218465.0
2025-04-07 15:30:00,223.03,224.89,223.03,223.82,643299.0,223.03,224.89,223.03,223.82,643299.0
2025-04-08 09:30:00,229.71,229.71,225.76,228.38,181576.0,229.71,229.71,225.76,228.38,181576.0
2025-04-08 10:00:00,228.44,229.36,227.91,229.15,151762.0,228.44,229.36,227.91,229.15,151762.0
2025-04-08 10:30:00,229.04,229.41,227.38,227.57,64666.0,229.04,229.41,227.38,227.57,64666.0
2025-04-08 11:00:00,227.41,228.17,226.46,227.15,68097.0,227.41,228.17,226.46,227.15,68097.0
2025-04-08 11:30:00,227.09,229.0,227.09,227.81,32956.0,227.09,229.0,227.09,227.81,32956.0
2025-04-08 12:00:00,227.73,228.36,226.74,227.17,34443.0,227.73,228.36,226.74,227.17,34443.0
2025-04-08 12:30:00,227.29,227.5,224.52,224.59,68870.0,227.29,227.5,224.52,224.59,68870.0
2025-04-08 13:00:00,224.52,224.78,222.3,222.32,54479.0,224.52,224.78,222.3,222.32,54479.0
2025-04-08 13:30:00,222.47,223.92,221.91,223.16,55332.0,222.47,223.92,221.91,223.16,55332.0
2025-04-08 14:00:00,223.02,223.12,221.31,221.4,55694.0,223.02,223.12,221.31,221.4,55694.0
2025-04-08 14:30:00,221.53,223.15,221.04,222.56,85879.0,221.53,223.15,221.04,222.56,85879.0
2025-04-08 15:00:00,222.44,222.6,220.64,221.14,78551.0,222.44,222.6,220.64,221.14,78551.0
2025-04-08 15:30:00,221.23,221.32,217.33,220.76,418354.0,221.23,221.32,217.33,220.76,418354.0
2025-04-09 09:30:00,218.76,222.7,218.72,220.73,106809.0,218.76,222.7,218.72,220.73,106809.0
2025-04-09 10:00:00,220.63,221.95,218.96,220.12,71828.0,220.63,221.95,218.96,220.12,71828.0
2025-04-09 10:30:00,219.71,220.38,217.56,217.74,41490.0,219.71,220.38,217.56,217.74,41490.0
2025-04-09 11:00:00,217.81,219.58,217.79,219.25,49665.0,217.81,219.58,217.79,219.25,49665.0
2025-04-09 11:30:00,219.23,219.52,218.1,218.33,40785.0,219.23,219.52,218.1,218.33,40785.0
2025-04-09 12:00:00,218.17,220.1,218.03,219.5,37200.0,218.17,220.1,218.03,219.5,37200.0
2025-04-09 12:30:00,219.42,220.51,219.27,220.11,40124.0,219.42,220.51,219.27,220.11,40124.0
2025-04-09 13:00:00,220.11,229.61,218.91,226.64,102360.0,220.11,229.61,218.91,226.64,102360.0
2025-04-09 13:30:00,227.02,229.42,225.51,227.53,63489.0,227.02,229.42,225.51,227.53,63489.0
2025-04-09 14:00:00,227.92,228.8,225.65,227.17,85646.0,227.92,228.8,225.65,227.17,85646.0
2025-04-09 14:30:00,226.89,227.35,224.52,225.63,98175.0,226.89,227.35,224.52,225.63,98175.0
2025-04-09 15:00:00,225.63,228.65,225.43,228.23,95709.0,225.63,228.65,225.43,228.23,95709.0
2025-04-09 15:30:00,228.17,230.85,227.52,229.26,304741.0,228.17,230.85,227.52,229.26,304741.0
2025-04-10 09:30:00,229.59,231.71,228.71,231.35,96409.0,229.59,231.71,228.71,231.35,96409.0
2025-04-10 10:00:00,231.09,232.02,230.41,230.45,60038.0,231.09,232.02,230.41,230.45,60038.0
2025-04-10 10:30:00,230.15,231.02,228.6,228.64,59120.0,230.15,231.02,228.6,228.64,59120.0
2025-04-10 11:00:00,228.6,229.83,228.6,229.45,38765.0,228.6,229.83,228.6,229.45,38765.0
2025-04-10 11:30:00,229.46,229.46,226.63,226.73,180492.0,229.46,229.46,226.63,226.73,180492.0
2025-04-10 12:00:00,226.79,227.09,224.2,224.85,56548.0,226.79,227.09,224.2,224.85,56548.0
2025-04-10 12:30:00,225.07,227.28,224.91,227.19,50984.0,225.07,227.28,224.91,227.19,50984.0
2025-04-10 13:00:00,226.96,228.59,225.05,226.86,57111.0,226.96,228.59,225.05,226.86,57111.0
2025-04-10 13:30:00,226.93,229.47,226.5,228.7,43694.0,226.93,229.47,226.5,228.7,43694.0
2025-04-10 14:00:00,228.59,230.76,227.89,230.4,60848.0,228.59,230.76,227.89,230.4,60848.0
2025-04-10 14:30:00,230.17,230.94,228.91,229.78,51532.0,230.17,230.94,228.91,229.78,51532.0
2025-04-10 15:00:00,229.64,230.93,228.1,228.19,88998.0,229.64,230.93,228.1,228.19,88998.0
2025-04-10 15:30:00,228.22,229.08,226.03,228.77,258466.0,228.22,229.08,226.03,228.77,258466.0
2025-04-11 09:30:00,229.02,230.0,226.82,228.44,89163.0,229.02,230.0,226.82,228.44,89163.0
2025-04-11 10:00:00,228.53,230.4,227.94,229.42,115756.0,228.53,230.4,227.94,229.42,115756.0
2025-04-11 10:30:00,229.42,230.98,229.05,230.0,76927.0,229.42,230.98,229.05,230.0,76927.0
2025-04-11 11:00:00,230.0,230.97,228.82,229.31,78416.0,230.0,230.97,228.82,229.31,78416.0
2025-04-11 11:30:00,229.22,230.33,229.15,230.27,35070.0,229.22,230.33,229.15,230.27,35070.0
2025-04-11 12:00:00,230.46,231.57,230.25,231.33,31699.0,230.46,231.57,230.25,231.33,31699.0
2025-04-11 12:30:00,231.45,233.1,231.33,232.9,60780.0,231.45,233.1,231.33,232.9,60780.0
2025-04-11 13:00:00,232.94,233.23,232.41,232.68,75049.0,232.94,233.23,232.41,232.68,75049.0
2025-04-11 13:30:00,232.67,234.76,232.48,233.82,56035.0,232.67,234.76,232.48,233.82,56035.0
2025-04-11 14:00:00,233.87,233.95,232.69,233.29,72465.0,233.87,233.95,232.69,233.29,72465.0
2025-04-11 14:30:00,233.36,233.89,233.1,233.19,44635.0,233.36,233.89,233.1,233.19,44635.0
2025-04-11 15:00:00,233.19,234.3,233.13,233.87,71089.0,233.19,234.3,233.13,233.87,71089.0
2025-04-11 15:30:00,233.88,234.14,233.16,233.22,203829.0,233.88,234.14,233.16,233.22,203829.0
2025-04-14 09:30:00,235.12,236.85,233.59,236.66,104227.0,235.12,236.85,233.59,236.66,104227.0
2025-04-14 10:00:00,236.67,237.95,236.11,237.5,75661.0,236.67,237.95,236.11,237.5,75661.0
2025-04-14 10:30:00,237.42,238.55,236.89,238.0,67706.0,237.42,238.55,236.89,238.0,67706.0
2025-04-14 11:00:00,237.95,238.57,237.58,237.72,91006.0,237.95,238.57,237.58,237.72,91006.0
2025-04-14 11:30:00,237.72,238.68,237.72,237.89,38136.0,237.72,238.68,237.72,237.89,38136.0
2025-04-14 12:00:00,237.84,238.43,237.4,237.78,48465.0,237.84,238.43,237.4,237.78,48465.0
2025-04-14 12:30:00,237.83,238.17,237.47,237.76,66457.0,237.83,238.17,237.47,237.76,66457.0
2025-04-14 13:00:00,237.87,238.75,237.17,237.68,54450.0,237.87,238.75,237.17,237.68,54450.0
2025-04-14 13:30:00,237.67,238.15,237.38,238.04,44608.0,237.67,238.15,237.38,238.04,44608.0
2025-04-14 14:00:00,237.97,238.26,237.74,238.09,40756.0,237.97,238.26,237.74,238.09,40756.0
2025-04-14 14:30:00,238.18,238.57,237.9,238.54,54494.0,238.18,238.57,237.9,238.54,54494.0
2025-04-14 15:00:00,238.5,239.34,238.41,238.95,182431.0,238.5,239.34,238.41,238.95,182431.0
2025-04-14 15:30:00,238.93,238.99,237.12,237.39,176875.0,238.93,238.99,237.12,237.39,176875.0
2025-04-15 09:30:00,237.48,237.85,236.48,237.54,111840.0,237.48,237.85,236.48,237.54,111840.0
2025-04-15 10:00:00,237.82,238.12,236.35,237.55,106649.0,237.82,238.12,236.35,237.55,106649.0
2025-04-15 10:30:00,237.47,238.12,237.21,237.52,360078.0,237.47,238.12,237.21,237.52,360078.0
2025-04-15 11:00:00,237.53,237.99,236.71,236.83,62502.0,237.53,237.99,236.71,236.83,62502.0
2025-04-15 11:30:00,236.85,237.2,236.25,236.54,82656.0,236.85,237.2,236.25,236.54,82656.0
2025-04-15 12:00:00,236.57,236.75,235.4,235.65,104605.0,236.57,236.75,235.4,235.65,104605.0
2025-04-15 12:30:00,235.67,235.85,234.25,234.59,45897.0,235.67,235.85,234.25,234.59,45897.0
2025-04-15 13:00:00,234.5,234.78,233.94,234.68,53922.0,234.5,234.78,233.94,234.68,53922.0
2025-04-15 13:30:00,234.68,235.11,234.28,234.63,58212.0,234.68,235.11,234.28,234.63,58212.0
2025-04-15 14:00:00,234.63,235.01,234.42,234.58,54445.0,234.63,235.01,234.42,234.58,54445.0
2025-04-15 14:30:00,234.56,234.81,234.19,234.27,33698.0,234.56,234.81,234.19,234.27,33698.0
2025-04-15 15:00:00,234.27,234.38,233.56,233.89,54810.0,234.27,234.38,233.56,233.89,54810.0
2025-04-15 15:30:00,233.9,233.92,232.01,232.35,236355.0,233.9,233.92,232.01,232.35,236355.0
2025-04-16 09:30:00,234.35,235.06,231.86,233.5,133848.0,234.35,235.06,231.86,233.5,133848.0
2025-04-16 10:00:00,233.28,233.97,232.76,233.87,152110.0,233.28,233.97,232.76,233.87,152110.0
2025-04-16 10:30:00,233.84,235.04,233.66,234.86,53882.0,233.84,235.04,233.66,234.86,53882.0
2025-04-16 11:00:00,234.82,235.25,234.62,235.18,41524.0,234.82,235.25,234.62,235.18,41524.0
2025-04-16 11:30:00,235.1,235.19,234.09,234.32,41511.0,235.1,235.19,234.09,234.32,41511.0
2025-04-16 12:00:00,234.33,234.41,233.88,234.09,67982.0,234.33,234.41,233.88,234.09,67982.0
2025-04-16 12:30:00,234.01,234.27,233.55,233.86,34369.0,234.01,234.27,233.55,233.86,34369.0
2025-04-16 13:00:00,233.81,233.87,233.07,233.25,33927.0,233.81,233.87,233.07,233.25,33927.0
2025-04-16 13:30:00,233.21,233.26,231.02,231.13,66233.0,233.21,233.26,231.02,231.13,66233.0
2025-04-16 14:00:00,231.29,232.05,231.12,231.79,34750.0,231.29,232.05,231.12,231.79,34750.0
2025-04-16 14:30:00,231.78,231.86,231.26,231.31,46073.0,231.78,231.86,231.26,231.31,46073.0
2025-04-16 15:00:00,231.36,231.54,230.24,230.39,52461.0,231.36,231.54,230.24,230.39,52461.0
2025-04-16 15:30:00,230.39,231.64,229.92,231.3,195061.0,230.39,231.64,229.92,231.3,195061.0
2025-04-17 09:30:00,218.77,223.98,213.31,220.12,719542.0,218.77,223.98,213.31,220.12,719542.0
2025-04-17 10:00:00,219.98,221.2,218.49,219.03,353903.0,219.98,221.2,218.49,219.03,353903.0
2025-04-17 10:30:00,218.96,221.21,218.9,220.25,286468.0,218.96,221.21,218.9,220.25,286468.0
2025-04-17 11:00:00,220.05,222.29,219.38,221.1,117476.0,220.05,222.29,219.38,221.1,117476.0
2025-04-17 11:30:00,221.1,221.52,220.14,220.34,80184.0,221.1,221.52,220.14,220.34,80184.0
2025-04-17 12:00:00,220.34,222.98,219.89,222.91,98699.0,220.34,222.98,219.89,222.91,98699.0
2025-04-17 12:30:00,222.91,224.03,222.2,223.7,142370.0,222.91,224.03,222.2,223.7,142370.0
2025-04-17 13:00:00,223.68,224.13,222.9,223.3,150610.0,223.68,224.13,222.9,223.3,150610.0
2025-04-17 13:30:00,223.34,224.14,222.65,223.9,100372.0,223.34,224.14,222.65,223.9,100372.0
2025-04-17 14:00:00,223.9,224.78,222.04,222.05,156031.0,223.9,224.78,222.04,222.05,156031.0
2025-04-17 14:30:00,221.94,223.04,221.93,222.64,39624.0,221.94,223.04,221.93,222.64,39624.0
2025-04-17 15:00:00,222.74,222.76,221.71,221.78,116437.0,222.74,222.76,221.71,221.78,116437.0
2025-04-17 15:30:00,221.87,222.47,219.96,220.01,274486.0,221.87,222.47,219.96,220.01,274486.0
2025-04-21 09:30:00,218.61,219.32,215.11,216.7,66498.0,218.61,219.32,215.11,216.7,66498.0
2025-04-21 10:00:00,216.97,217.22,216.0,216.89,44604.0,216.97,217.22,216.0,216.89,44604.0
2025-04-21 10:30:00,216.77,216.89,215.02,215.05,74847.0,216.77,216.89,215.02,215.05,74847.0
2025-04-21 11:00:00,215.18,215.5,214.43,214.53,91631.0,215.18,215.5,214.43,214.53,91631.0
2025-04-21 11:30:00,214.43,214.53,212.77,212.84,45403.0,214.43,214.53,212.77,212.84,45403.0
2025-04-21 12:00:00,213.01,213.2,212.47,212.95,32349.0,213.01,213.2,212.47,212.95,32349.0
2025-04-21 12:30:00,212.95,213.48,212.2,212.6,37854.0,212.95,213.48,212.2,212.6,37854.0
2025-04-21 13:00:00,212.66,212.71,211.33,211.8,46563.0,212.66,212.71,211.33,211.8,46563.0
2025-04-21 13:30:00,211.7,211.87,210.81,210.83,44637.0,211.7,211.87,210.81,210.83,44637.0
2025-04-21 14:00:00,210.8,210.84,209.98,210.79,49443.0,210.8,210.84,209.98,210.79,49443.0
2025-04-21 14:30:00,210.8,210.94,209.99,210.02,59993.0,210.8,210.94,209.99,210.02,59993.0
2025-04-21 15:00:00,210.11,210.85,210.01,210.29,74545.0,210.11,210.85,210.01,210.29,74545.0
2025-04-21 15:30:00,210.27,212.2,209.91,212.09,275144.0,210.27,212.2,209.91,212.09,275144.0
2025-04-22 09:30:00,214.19,216.3,213.44,215.83,98524.0,214.19,216.3,213.44,215.83,98524.0
2025-04-22 10:00:00,215.95,216.74,215.6,216.62,54435.0,215.95,216.74,215.6,216.62,54435.0
2025-04-22 10:30:00,216.62,217.55,216.32,217.44,61958.0,216.62,217.55,216.32,217.44,61958.0
2025-04-22 11:00:00,217.38,217.71,217.14,217.59,63411.0,217.38,217.71,217.14,217.59,63411.0
2025-04-22 11:30:00,217.59,218.65,217.51,218.39,56325.0,217.59,218.65,217.51,218.39,56325.0
2025-04-22 12:00:00,218.34,219.24,218.2,218.45,39849.0,218.34,219.24,218.2,218.45,39849.0
2025-04-22 12:30:00,218.46,218.72,218.15,218.39,39291.0,218.46,218.72,218.15,218.39,39291.0
2025-04-22 13:00:00,218.49,218.7,217.28,217.29,52532.0,218.49,218.7,217.28,217.29,52532.0
2025-04-22 13:30:00,217.2,217.44,216.88,216.88,36245.0,217.2,217.44,216.88,216.88,36245.0
2025-04-22 14:00:00,216.88,218.02,216.88,217.88,55631.0,216.88,218.02,216.88,217.88,55631.0
2025-04-22 14:30:00,218.0,219.17,218.0,219.06,33594.0,218.0,219.17,218.0,219.06,33594.0
2025-04-22 15:00:00,219.04,219.21,218.71,218.94,33548.0,219.04,219.21,218.71,218.94,33548.0
2025-04-22 15:30:00,218.83,220.21,218.83,219.53,324850.0,218.83,220.21,218.83,219.53,324850.0
2025-04-23 09:30:00,221.24,221.79,219.28,221.0,85391.0,221.24,221.79,219.28,221.0,85391.0
2025-04-23 10:00:00,221.01,221.31,218.57,219.77,150320.0,221.01,221.31,218.57,219.77,150320.0
2025-04-23 10:30:00,219.86,221.03,219.77,220.05,136990.0,219.86,221.03,219.77,220.05,136990.0
2025-04-23 11:00:00,220.05,220.91,219.49,219.81,38907.0,220.05,220.91,219.49,219.81,38907.0
2025-04-23 11:30:00,219.86,219.96,218.85,219.5,24500.0,219.86,219.96,218.85,219.5,24500.0
2025-04-23 12:00:00,219.38,219.58,217.95,218.55,20230.0,219.38,219.58,217.95,218.55,20230.0
2025-04-23 12:30:00,218.54,219.07,218.16,218.74,26590.0,218.54,219.07,218.16,218.74,26590.0
2025-04-23 13:00:00,218.74,219.75,218.42,219.1,27125.0,218.74,219.75,218.42,219.1,27125.0
2025-04-23 13:30:00,219.08,219.17,217.92,218.2,23134.0,219.08,219.17,217.92,218.2,23134.0
2025-04-23 14:00:00,218.3,218.95,218.11,218.23,22356.0,218.3,218.95,218.11,218.23,22356.0
2025-04-23 14:30:00,218.23,218.55,217.88,218.13,21150.0,218.23,218.55,217.88,218.13,21150.0
2025-04-23 15:00:00,218.15,218.3,217.82,218.18,30793.0,218.15,218.3,217.82,218.18,30793.0
2025-04-23 15:30:00,218.12,219.25,217.94,218.99,211376.0,218.12,219.25,217.94,218.99,211376.0
2025-04-24 09:30:00,218.42,218.98,215.82,216.68,81636.0,218.42,218.98,215.82,216.68,81636.0
2025-04-24 10:00:00,216.26,217.64,215.45,217.53,52564.0,216.26,217.64,215.45,217.53,52564.0
2025-04-24 10:30:00,217.53,218.41,217.38,217.63,118376.0,217.53,218.41,217.38,217.63,118376.0
2025-04-24 11:00:00,217.71,218.05,217.27,217.38,31725.0,217.71,218.05,217.27,217.38,31725.0
2025-04-24 11:30:00,217.26,217.88,217.08,217.66,39501.0,217.26,217.88,217.08,217.66,39501.0
2025-04-24 12:00:00,217.63,218.6,217.41,218.36,24390.0,217.63,218.6,217.41,218.36,24390.0
2025-04-24 12:30:00,218.26,218.91,218.26,218.69,53722.0,218.26,218.91,218.26,218.69,53722.0
2025-04-24 13:00:00,218.69,218.71,217.99,218.18,25454.0,218.69,218.71,217.99,218.18,25454.0
2025-04-24 13:30:00,218.18,218.53,218.08,218.3,20112.0,218.18,218.53,218.08,218.3,20112.0
2025-04-24 14:00:00,218.36,219.01,218.23,218.48,22322.0,218.36,219.01,218.23,218.48,22322.0
2025-04-24 14:30:00,218.49,219.02,218.44,218.69,28460.0,218.49,219.02,218.44,218.69,28460.0
2025-04-24 15:00:00,218.65,218.83,218.18,218.57,30661.0,218.65,218.83,218.18,218.57,30661.0
2025-04-24 15:30:00,218.58,219.13,217.9,218.89,190871.0,218.58,219.13,217.9,218.89,190871.0
2025-04-25 09:30:00,216.88,219.03,212.2,212.87,79641.0,216.88,219.03,212.2,212.87,79641.0
2025-04-25 10:00:00,213.19,214.34,213.05,214.26,400546.0,213.19,214.34,213.05,214.26,400546.0
2025-04-25 10:30:00,214.26,216.41,214.07,216.33,115323.0,214.26,216.41,214.07,216.33,115323.0
2025-04-25 11:00:00,216.28,216.72,215.41,215.81,67058.0,216.28,216.72,215.41,215.81,67058.0
2025-04-25 11:30:00,215.76,216.72,215.49,216.5,79960.0,215.76,216.72,215.49,216.5,79960.0
2025-04-25 12:00:00,216.51,217.84,216.51,217.84,186785.0,216.51,217.84,216.51,217.84,186785.0
2025-04-25 12:30:00,217.8,218.02,217.2,217.71,59124.0,217.8,218.02,217.2,217.71,59124.0
2025-04-25 13:00:00,217.74,218.6,217.66,218.56,78402.0,217.74,218.6,217.66,218.56,78402.0
2025-04-25 13:30:00,218.56,218.75,218.02,218.51,60607.0,218.56,218.75,218.02,218.51,60607.0
2025-04-25 14:00:00,218.53,219.51,218.37,219.29,146113.0,218.53,219.51,218.37,219.29,146113.0
2025-04-25 14:30:00,219.19,219.69,218.62,218.82,89205.0,219.19,219.69,218.62,218.82,89205.0
2025-04-25 15:00:00,218.87,219.72,218.79,219.25,152124.0,218.87,219.72,218.79,219.25,152124.0
2025-04-25 15:30:00,219.2,219.52,218.27,219.27,355483.0,219.2,219.52,218.27,219.27,355483.0
2025-04-28 09:30:00,220.13,221.64,219.59,220.38,86683.0,220.13,221.64,219.59,220.38,86683.0
2025-04-28 10:00:00,220.38,220.91,220.09,220.5,75114.0,220.38,220.91,220.09,220.5,75114.0
2025-04-28 10:30:00,220.5,221.22,220.25,221.06,73596.0,220.5,221.22,220.25,221.06,73596.0
2025-04-28 11:00:00,220.9,221.3,220.41,220.61,73518.0,220.9,221.3,220.41,220.61,73518.0
2025-04-28 11:30:00,220.62,220.72,220.06,220.25,154517.0,220.62,220.72,220.06,220.25,154517.0
2025-04-28 12:00:00,220.13,220.31,219.72,220.16,60369.0,220.13,220.31,219.72,220.16,60369.0
2025-04-28 12:30:00,220.14,220.34,219.85,220.06,85708.0,220.14,220.34,219.85,220.06,85708.0
2025-04-28 13:00:00,220.08,220.33,219.49,219.81,65028.0,220.08,220.33,219.49,219.81,65028.0
2025-04-28 13:30:00,219.63,219.96,219.44,219.96,74865.0,219.63,219.96,219.44,219.96,74865.0
2025-04-28 14:00:00,219.88,220.13,219.64,220.13,53959.0,219.88,220.13,219.64,220.13,53959.0
2025-04-28 14:30:00,220.1,220.3,219.46,219.54,33753.0,220.1,220.3,219.46,219.54,33753.0
2025-04-28 15:00:00,219.53,220.3,219.52,220.2,63063.0,219.53,220.3,219.52,220.2,63063.0
2025-04-28 15:30:00,220.27,220.87,219.6,220.44,220453.0,220.27,220.87,219.6,220.44,220453.0
2025-04-29 09:30:00,218.44,219.55,217.86,219.08,81140.0,218.44,219.55,217.86,219.08,81140.0
2025-04-29 10:00:00,218.97,219.23,218.1,218.28,66109.0,218.97,219.23,218.1,218.28,66109.0
2025-04-29 10:30:00,218.39,219.72,218.0,219.71,76000.0,218.39,219.72,218.0,219.71,76000.0
2025-04-29 11:00:00,219.71,220.2,219.14,220.06,92919.0,219.71,220.2,219.14,220.06,92919.0
2025-04-29 11:30:00,220.06,220.37,219.38,219.85,52105.0,220.06,220.37,219.38,219.85,52105.0
2025-04-29 12:00:00,219.76,220.56,219.76,220.41,58664.0,219.76,220.56,219.76,220.41,58664.0
2025-04-29 12:30:00,220.42,220.64,219.95,220.03,27361.0,220.42,220.64,219.95,220.03,27361.0
2025-04-29 13:00:00,219.94,220.83,219.94,220.83,28048.0,219.94,220.83,219.94,220.83,28048.0
2025-04-29 13:30:00,220.73,221.72,220.7,221.54,24308.0,220.73,221.72,220.7,221.54,24308.0
2025-04-29 14:00:00,221.59,221.59,221.02,221.15,34764.0,221.59,221.59,221.02,221.15,34764.0
2025-04-29 14:30:00,221.22,221.52,221.01,221.17,38182.0,221.22,221.52,221.01,221.17,38182.0
2025-04-29 15:00:00,221.12,221.66,221.12,221.47,71231.0,221.12,221.66,221.12,221.47,71231.0
2025-04-29 15:30:00,221.47,222.3,221.28,221.99,330069.0,221.47,222.3,221.28,221.99,330069.0
2025-04-30 09:30:00,222.65,222.99,219.7,219.79,315084.0,222.65,222.99,219.7,219.79,315084.0
2025-04-30 10:00:00,219.87,220.7,219.24,220.56,55682.0,219.87,220.7,219.24,220.56,55682.0
2025-04-30 10:30:00,220.56,221.7,220.51,221.53,44964.0,220.56,221.7,220.51,221.53,44964.0
2025-04-30 11:00:00,221.59,222.7,221.12,222.44,43897.0,221.59,222.7,221.12,222.44,43897.0
2025-04-30 11:30:00,222.4,222.62,222.24,222.59,37691.0,222.4,222.62,222.24,222.59,37691.0
2025-04-30 12:00:00,222.67,222.78,222.32,222.47,45821.0,222.67,222.78,222.32,222.47,45821.0
2025-04-30 12:30:00,222.47,223.25,222.2,223.12,42525.0,222.47,223.25,222.2,223.12,42525.0
2025-04-30 13:00:00,223.03,223.05,222.13,222.79,41458.0,223.03,223.05,222.13,222.79,41458.0
2025-04-30 13:30:00,222.8,223.06,222.69,222.89,52811.0,222.8,223.06,222.69,222.89,52811.0
2025-04-30 14:00:00,222.89,223.43,222.49,222.66,70526.0,222.89,223.43,222.49,222.66,70526.0
2025-04-30 14:30:00,222.61,222.82,222.05,222.11,52360.0,222.61,222.82,222.05,222.11,52360.0
2025-04-30 15:00:00,222.2,223.31,222.19,222.94,60497.0,222.2,223.31,222.19,222.94,60497.0
2025-04-30 15:30:00,222.97,226.28,222.82,225.36,481362.0,222.97,226.28,222.82,225.36,481362.0
2025-05-01 09:30:00,223.38,223.78,221.19,222.81,144927.0,223.38,223.78,221.19,222.81,144927.0
2025-05-01 10:00:00,222.81,224.59,222.69,224.32,99961.0,222.81,224.59,222.69,224.32,99961.0
2025-05-01 10:30:00,224.19,224.49,223.32,224.43,35020.0,224.19,224.49,223.32,224.43,35020.0
2025-05-01 11:00:00,224.45,224.67,223.63,224.12,37405.0,224.45,224.67,223.63,224.12,37405.0
2025-05-01 11:30:00,224.09,224.31,223.44,223.63,29921.0,224.09,224.31,223.44,223.63,29921.0
2025-05-01 12:00:00,223.67,223.81,223.35,223.52,34431.0,223.67,223.81,223.35,223.52,34431.0
2025-05-01 12:30:00,223.48,223.68,223.0,223.44,33636.0,223.48,223.68,223.0,223.44,33636.0
2025-05-01 13:00:00,223.49,224.45,223.47,224.24,37598.0,223.49,224.45,223.47,224.24,37598.0
2025-05-01 13:30:00,224.23,224.6,223.59,223.77,66750.0,224.23,224.6,223.59,223.77,66750.0
2025-05-01 14:00:00,223.75,224.45,223.61,224.12,23756.0,223.75,224.45,223.61,224.12,23756.0
2025-05-01 14:30:00,224.1,224.65,224.1,224.43,21291.0,224.1,224.65,224.1,224.43,21291.0
2025-05-01 15:00:00,224.44,225.14,224.32,225.14,56032.0,224.44,225.14,224.32,225.14,56032.0
2025-05-01 15:30:00,225.18,225.61,223.75,224.0,202176.0,225.18,225.61,223.75,224.0,202176.0
2025-05-02 09:30:00,225.94,227.34,224.72,225.82,39996.0,225.94,227.34,224.72,225.82,39996.0
2025-05-02 10:00:00,225.64,226.62,225.63,226.6,50764.0,225.64,226.62,225.63,226.6,50764.0
2025-05-02 10:30:00,226.52,226.76,226.11,226.74,19407.0,226.52,226.76,226.11,226.74,19407.0
2025-05-02 11:00:00,226.74,226.81,225.79,225.87,27501.0,226.74,226.81,225.79,225.87,27501.0
2025-05-02 11:30:00,225.97,226.52,225.96,226.45,20023.0,225.97,226.52,225.96,226.45,20023.0
2025-05-02 12:00:00,226.46,226.78,226.19,226.48,21255.0,226.46,226.78,226.19,226.48,21255.0
2025-05-02 12:30:00,226.58,226.63,226.07,226.42,17977.0,226.58,226.63,226.07,226.42,17977.0
2025-05-02 13:00:00,226.5,226.59,225.58,225.63,44612.0,226.5,226.59,225.58,225.63,44612.0
2025-05-02 13:30:00,225.62,226.25,225.38,226.23,50306.0,225.62,226.25,225.38,226.23,50306.0
2025-05-02 14:00:00,226.19,226.57,226.13,226.24,38800.0,226.19,226.57,226.13,226.24,38800.0
2025-05-02 14:30:00,226.24,226.86,226.23,226.76,30731.0,226.24,226.86,226.23,226.76,30731.0
2025-05-02 15:00:00,226.77,227.32,226.56,227.18,32474.0,226.77,227.32,226.56,227.18,32474.0
2025-05-02 15:30:00,227.18,227.57,226.88,227.21,170875.0,227.18,227.57,226.88,227.21,170875.0
2025-05-05 09:30:00,227.04,227.12,223.48,225.17,51709.0,227.04,227.12,223.48,225.17,51709.0
2025-05-05 10:00:00,225.48,225.75,224.65,225.59,40709.0,225.48,225.75,224.65,225.59,40709.0
2025-05-05 10:30:00,225.59,226.29,225.4,226.11,48770.0,225.59,226.29,225.4,226.11,48770.0
2025-05-05 11:00:00,226.0,226.57,225.83,226.25,137892.0,226.0,226.57,225.83,226.25,137892.0
2025-05-05 11:30:00,226.25,226.64,225.95,226.63,31505.0,226.25,226.64,225.95,226.63,31505.0
2025-05-05 12:00:00,226.65,226.93,226.35,226.87,28178.0,226.65,226.93,226.35,226.87,28178.0
2025-05-05 12:30:00,226.77,226.78,226.15,226.32,13699.0,226.77,226.78,226.15,226.32,13699.0
2025-05-05 13:00:00,226.37,226.41,225.71,225.84,17896.0,226.37,226.41,225.71,225.84,17896.0
2025-05-05 13:30:00,225.76,226.38,225.76,226.11,31989.0,225.76,226.38,225.76,226.11,31989.0
2025-05-05 14:00:00,226.11,226.82,225.99,226.77,27360.0,226.11,226.82,225.99,226.77,27360.0
2025-05-05 14:30:00,226.72,226.85,226.55,226.77,31866.0,226.72,226.85,226.55,226.77,31866.0
2025-05-05 15:00:00,226.76,226.78,226.22,226.64,66379.0,226.76,226.78,226.22,226.64,66379.0
2025-05-05 15:30:00,226.64,226.84,226.26,226.54,167830.0,226.64,226.84,226.26,226.54,167830.0
2025-05-06 09:30:00,226.0,226.99,224.84,226.02,53419.0,226.0,226.99,224.84,226.02,53419.0
2025-05-06 10:00:00,225.75,226.32,225.2,225.81,69883.0,225.75,226.32,225.2,225.81,69883.0
2025-05-06 10:30:00,225.92,226.63,225.61,226.6,89021.0,225.92,226.63,225.61,226.6,89021.0
2025-05-06 11:00:00,226.71,226.87,226.38,226.38,26166.0,226.71,226.87,226.38,226.38,26166.0
2025-05-06 11:30:00,226.27,226.56,226.03,226.03,16286.0,226.27,226.56,226.03,226.03,16286.0
2025-05-06 12:00:00,225.96,226.81,225.96,226.21,30208.0,225.96,226.81,225.96,226.21,30208.0
2025-05-06 12:30:00,226.21,226.56,226.02,226.41,23019.0,226.21,226.56,226.02,226.41,23019.0
2025-05-06 13:00:00,226.4,226.92,226.28,226.58,53050.0,226.4,226.92,226.28,226.58,53050.0
2025-05-06 13:30:00,226.57,226.59,226.07,226.13,26527.0,226.57,226.59,226.07,226.13,26527.0
2025-05-06 14:00:00,226.13,226.75,226.13,226.7,30290.0,226.13,226.75,226.13,226.7,30290.0
2025-05-06 14:30:00,226.8,227.17,226.58,227.14,29770.0,226.8,227.17,226.58,227.14,29770.0
2025-05-06 15:00:00,227.08,227.18,226.76,226.98,34955.0,227.08,227.18,226.76,226.98,34955.0
2025-05-06 15:30:00,226.98,227.55,226.58,226.58,174398.0,226.98,227.55,226.58,226.58,174398.0
2025-05-07 09:30:00,226.7,228.52,226.7,227.95,54994.0,226.7,228.52,226.7,227.95,54994.0
2025-05-07 10:00:00,227.94,228.13,227.39,227.53,33816.0,227.94,228.13,227.39,227.53,33816.0
2025-05-07 10:30:00,227.53,227.71,227.05,227.48,43842.0,227.53,227.71,227.05,227.48,43842.0
2025-05-07 11:00:00,227.41,228.08,227.02,228.01,37013.0,227.41,228.08,227.02,228.01,37013.0
2025-05-07 11:30:00,228.1,228.44,227.81,228.31,20347.0,228.1,228.44,227.81,228.31,20347.0
2025-05-07 12:00:00,228.27,228.5,227.84,227.87,14857.0,228.27,228.5,227.84,227.87,14857.0
2025-05-07 12:30:00,227.9,228.97,227.89,228.96,10889.0,227.9,228.97,227.89,228.96,10889.0
2025-05-07 13:00:00,228.83,229.05,228.63,228.76,11699.0,228.83,229.05,228.63,228.76,11699.0
2025-05-07 13:30:00,228.77,228.93,228.15,228.23,50587.0,228.77,228.93,228.15,228.23,50587.0
2025-05-07 14:00:00,228.51,228.88,227.52,227.84,63239.0,228.51,228.88,227.52,227.84,63239.0
2025-05-07 14:30:00,227.64,229.05,227.61,229.04,48131.0,227.64,229.05,227.61,229.04,48131.0
2025-05-07 15:00:00,228.92,228.96,227.75,227.79,36854.0,228.92,228.96,227.75,227.79,36854.0
2025-05-07 15:30:00,227.91,228.89,227.57,227.88,185957.0,227.91,228.89,227.57,227.88,185957.0
2025-05-08 09:30:00,228.0,230.0,227.83,228.8,53593.0,228.0,230.0,227.83,228.8,53593.0
2025-05-08 10:00:00,228.79,229.51,228.57,229.31,67944.0,228.79,229.51,228.57,229.31,67944.0
2025-05-08 10:30:00,229.36,229.49,228.87,229.05,23318.0,229.36,229.49,228.87,229.05,23318.0
2025-05-08 11:00:00,229.05,230.4,228.67,229.96,35825.0,229.05,230.4,228.67,229.96,35825.0
2025-05-08 11:30:00,229.94,230.92,229.77,230.56,29336.0,229.94,230.92,229.77,230.56,29336.0
2025-05-08 12:00:00,230.68,231.11,230.59,230.67,28626.0,230.68,231.11,230.59,230.67,28626.0
2025-05-08 12:30:00,230.65,231.26,230.64,231.12,33261.0,230.65,231.26,230.64,231.12,33261.0
2025-05-08 13:00:00,231.11,231.15,230.63,230.8,29463.0,231.11,231.15,230.63,230.8,29463.0
2025-05-08 13:30:00,230.86,230.93,230.21,230.31,42459.0,230.86,230.93,230.21,230.31,42459.0
2025-05-08 14:00:00,230.25,230.84,230.24,230.41,31133.0,230.25,230.84,230.24,230.41,31133.0
2025-05-08 14:30:00,230.46,230.92,230.43,230.62,41924.0,230.46,230.92,230.43,230.62,41924.0
2025-05-08 15:00:00,230.65,230.72,230.0,230.2,44267.0,230.65,230.72,230.0,230.2,44267.0
2025-05-08 15:30:00,230.17,230.4,228.46,228.53,225843.0,230.17,230.4,228.46,228.53,225843.0
2025-05-09 09:30:00,228.45,228.52,226.96,227.12,53483.0,228.45,228.52,226.96,227.12,53483.0
2025-05-09 10:00:00,227.16,227.52,226.65,226.98,24679.0,227.16,227.52,226.65,226.98,24679.0
2025-05-09 10:30:00,227.24,227.55,226.68,227.18,35650.0,227.24,227.55,226.68,227.18,35650.0
2025-05-09 11:00:00,227.26,227.44,226.64,227.15,38512.0,227.26,227.44,226.64,227.15,38512.0
2025-05-09 11:30:00,227.15,227.71,227.14,227.71,15773.0,227.15,227.71,227.14,227.71,15773.0
2025-05-09 12:00:00,227.6,227.68,227.14,227.31,7131.0,227.6,227.68,227.14,227.31,7131.0
2025-05-09 12:30:00,227.3,227.35,226.78,226.93,10171.0,227.3,227.35,226.78,226.93,10171.0
2025-05-09 13:00:00,226.94,227.32,226.69,227.21,29119.0,226.94,227.32,226.69,227.21,29119.0
2025-05-09 13:30:00,227.21,227.46,227.03,227.41,21025.0,227.21,227.46,227.03,227.41,21025.0
2025-05-09 14:00:00,227.46,227.46,227.08,227.18,15336.0,227.46,227.46,227.08,227.18,15336.0
2025-05-09 14:30:00,227.18,227.56,227.09,227.33,24662.0,227.18,227.56,227.09,227.33,24662.0
2025-05-09 15:00:00,227.37,227.67,227.13,227.18,37823.0,227.37,227.67,227.13,227.18,37823.0
2025-05-09 15:30:00,227.18,227.22,226.59,226.83,104892.0,227.18,227.22,226.59,226.83,104892.0
2025-05-12 09:30:00,226.83,227.17,222.21,225.39,121778.0,226.83,227.17,222.21,225.39,121778.0
2025-05-12 10:00:00,225.42,225.73,223.86,225.0,74734.0,225.42,225.73,223.86,225.0,74734.0
2025-05-12 10:30:00,224.92,225.97,224.65,225.52,51053.0,224.92,225.97,224.65,225.52,51053.0
2025-05-12 11:00:00,225.59,225.89,223.63,223.91,40878.0,225.59,225.89,223.63,223.91,40878.0
2025-05-12 11:30:00,223.87,224.57,223.83,224.33,34019.0,223.87,224.57,223.83,224.33,34019.0
2025-05-12 12:00:00,224.52,224.97,224.17,224.65,29398.0,224.52,224.97,224.17,224.65,29398.0
2025-05-12 12:30:00,224.65,225.23,224.65,225.13,15638.0,224.65,225.23,224.65,225.13,15638.0
2025-05-12 13:00:00,225.2,225.32,224.48,224.76,28443.0,225.2,225.32,224.48,224.76,28443.0
2025-05-12 13:30:00,224.63,225.27,224.57,225.15,35552.0,224.63,225.27,224.57,225.15,35552.0
2025-05-12 14:00:00,225.22,225.73,225.2,225.42,30791.0,225.22,225.73,225.2,225.42,30791.0
2025-05-12 14:30:00,225.53,225.85,225.39,225.61,17483.0,225.53,225.85,225.39,225.61,17483.0
2025-05-12 15:00:00,225.47,226.22,225.46,226.18,27504.0,225.47,226.22,225.46,226.18,27504.0
2025-05-12 15:30:00,226.18,227.25,225.86,227.18,198206.0,226.18,227.25,225.86,227.18,198206.0
2025-05-13 09:30:00,226.41,228.67,226.1,228.57,111006.0,226.41,228.67,226.1,228.57,111006.0
2025-05-13 10:00:00,228.63,228.95,228.0,228.22,102692.0,228.63,228.95,228.0,228.22,102692.0
2025-05-13 10:30:00,228.17,228.26,226.62,227.14,291811.0,228.17,228.26,226.62,227.14,291811.0
2025-05-13 11:00:00,227.19,227.4,226.36,226.73,180765.0,227.19,227.4,226.36,226.73,180765.0
2025-05-13 11:30:00,226.84,226.85,225.7,225.95,66156.0,226.84,226.85,225.7,225.95,66156.0
2025-05-13 12:00:00,226.0,226.16,225.32,225.48,25683.0,226.0,226.16,225.32,225.48,25683.0
2025-05-13 12:30:00,225.47,225.69,224.88,225.25,39714.0,225.47,225.69,224.88,225.25,39714.0
2025-05-13 13:00:00,225.21,225.58,224.88,225.39,62000.0,225.21,225.58,224.88,225.39,62000.0
2025-05-13 13:30:00,225.39,225.8,224.82,225.02,90378.0,225.39,225.8,224.82,225.02,90378.0
2025-05-13 14:00:00,225.02,225.13,224.05,224.11,53045.0,225.02,225.13,224.05,224.11,53045.0
2025-05-13 14:30:00,224.07,224.61,223.86,224.61,67600.0,224.07,224.61,223.86,224.61,67600.0
2025-05-13 15:00:00,224.57,224.7,224.23,224.5,97919.0,224.57,224.7,224.23,224.5,97919.0
2025-05-13 15:30:00,224.53,224.76,223.57,223.74,343994.0,224.53,224.76,223.57,223.74,343994.0
2025-05-14 09:30:00,224.08,224.63,220.43,221.51,93969.0,224.08,224.63,220.43,221.51,93969.0
2025-05-14 10:00:00,221.5,221.5,219.8,221.46,79385.0,221.5,221.5,219.8,221.46,79385.0
2025-05-14 10:30:00,221.4,221.95,221.04,221.18,121900.0,221.4,221.95,221.04,221.18,121900.0
2025-05-14 11:00:00,221.08,221.77,220.35,221.73,59534.0,221.08,221.77,220.35,221.73,59534.0
2025-05-14 11:30:00,221.76,222.14,221.55,221.69,66751.0,221.76,222.14,221.55,221.69,66751.0
2025-05-14 12:00:00,221.68,221.91,221.58,221.68,53347.0,221.68,221.91,221.58,221.68,53347.0
2025-05-14 12:30:00,221.68,222.24,221.46,222.14,85861.0,221.68,222.24,221.46,222.14,85861.0
2025-05-14 13:00:00,222.08,222.15,221.8,222.01,40519.0,222.08,222.15,221.8,222.01,40519.0
2025-05-14 13:30:00,222.12,222.3,221.68,222.27,31449.0,222.12,222.3,221.68,222.27,31449.0
2025-05-14 14:00:00,222.24,222.55,222.19,222.27,43507.0,222.24,222.55,222.19,222.27,43507.0
2025-05-14 14:30:00,222.34,222.66,222.07,222.31,55399.0,222.34,222.66,222.07,222.31,55399.0
2025-05-14 15:00:00,222.32,222.49,222.11,222.3,80922.0,222.32,222.49,222.11,222.3,80922.0
2025-05-14 15:30:00,222.25,222.89,222.21,222.47,269453.0,222.25,222.89,222.21,222.47,269453.0
2025-05-15 09:30:00,223.45,225.51,223.26,225.38,74296.0,223.45,225.51,223.26,225.38,74296.0
2025-05-15 10:00:00,225.38,226.09,225.11,226.06,69148.0,225.38,226.09,225.11,226.06,69148.0
2025-05-15 10:30:00,226.0,226.43,225.84,225.92,77724.0,226.0,226.43,225.84,225.92,77724.0
2025-05-15 11:00:00,225.92,226.66,224.87,226.38,309902.0,225.92,226.66,224.87,226.38,309902.0
2025-05-15 11:30:00,226.37,226.57,225.98,226.18,48770.0,226.37,226.57,225.98,226.18,48770.0
2025-05-15 12:00:00,226.16,226.45,225.48,225.56,54049.0,226.16,226.45,225.48,225.56,54049.0
2025-05-15 12:30:00,225.56,225.64,224.97,225.48,38877.0,225.56,225.64,224.97,225.48,38877.0
2025-05-15 13:00:00,225.46,226.04,225.23,225.84,41309.0,225.46,226.04,225.23,225.84,41309.0
2025-05-15 13:30:00,225.91,225.91,225.4,225.75,64770.0,225.91,225.91,225.4,225.75,64770.0
2025-05-15 14:00:00,225.69,226.05,225.58,225.99,85224.0,225.69,226.05,225.58,225.99,85224.0
2025-05-15 14:30:00,226.05,226.82,226.05,226.69,192366.0,226.05,226.82,226.05,226.69,192366.0
2025-05-15 15:00:00,226.74,227.39,226.55,227.29,49522.0,226.74,227.39,226.55,227.29,49522.0
2025-05-15 15:30:00,227.26,227.39,226.69,227.26,167853.0,227.26,227.39,226.69,227.26,167853.0
2025-05-16 09:30:00,227.55,228.97,226.8,228.97,157835.0,227.55,228.97,226.8,228.97,157835.0
2025-05-16 10:00:00,228.62,229.0,227.85,228.72,117081.0,228.62,229.0,227.85,228.72,117081.0
2025-05-16 10:30:00,228.71,229.71,228.61,229.68,88204.0,228.71,229.71,228.61,229.68,88204.0
2025-05-16 11:00:00,229.63,230.07,229.36,229.88,61879.0,229.63,230.07,229.36,229.88,61879.0
2025-05-16 11:30:00,229.88,230.19,229.54,230.08,63525.0,229.88,230.19,229.54,230.08,63525.0
2025-05-16 12:00:00,230.06,231.1,229.97,231.05,50831.0,230.06,231.1,229.97,231.05,50831.0
2025-05-16 12:30:00,231.05,231.37,230.77,231.13,89995.0,231.05,231.37,230.77,231.13,89995.0
2025-05-16 13:00:00,231.11,231.67,231.11,231.54,59068.0,231.11,231.67,231.11,231.54,59068.0
2025-05-16 13:30:00,231.55,231.9,231.47,231.55,60708.0,231.55,231.9,231.47,231.55,60708.0
2025-05-16 14:00:00,231.55,231.65,231.2,231.49,57398.0,231.55,231.65,231.2,231.49,57398.0
2025-05-16 14:30:00,231.46,231.75,231.35,231.45,63687.0,231.46,231.75,231.35,231.45,63687.0
2025-05-16 15:00:00,231.5,231.63,231.27,231.38,83758.0,231.5,231.63,231.27,231.38,83758.0
2025-05-16 15:30:00,231.35,231.5,231.15,231.42,178844.0,231.35,231.5,231.15,231.42,178844.0
2025-05-19 09:30:00,231.76,232.33,230.85,231.86,98214.0,231.76,232.33,230.85,231.86,98214.0
2025-05-19 10:00:00,232.04,232.1,230.93,231.37,28276.0,232.04,232.1,230.93,231.37,28276.0
2025-05-19 10:30:00,231.45,231.83,231.35,231.66,30877.0,231.45,231.83,231.35,231.66,30877.0
2025-05-19 11:00:00,231.65,232.11,231.58,231.73,23995.0,231.65,232.11,231.58,231.73,23995.0
2025-05-19 11:30:00,231.73,232.34,231.64,232.03,17549.0,231.73,232.34,231.64,232.03,17549.0
2025-05-19 12:00:00,232.03,232.39,231.83,232.31,17210.0,232.03,232.39,231.83,232.31,17210.0
2025-05-19 12:30:00,232.3,232.4,232.02,232.38,59126.0,232.3,232.4,232.02,232.38,59126.0
2025-05-19 13:00:00,232.38,232.62,232.03,232.62,19622.0,232.38,232.62,232.03,232.62,19622.0
2025-05-19 13:30:00,232.58,232.85,232.09,232.26,43190.0,232.58,232.85,232.09,232.26,43190.0
2025-05-19 14:00:00,232.18,232.28,232.01,232.19,23330.0,232.18,232.28,232.01,232.19,23330.0
2025-05-19 14:30:00,232.26,232.36,232.01,232.06,16602.0,232.26,232.36,232.01,232.06,16602.0
2025-05-19 15:00:00,232.06,232.15,231.43,231.55,19650.0,232.06,232.15,231.43,231.55,19650.0
2025-05-19 15:30:00,231.61,231.99,231.41,231.84,82471.0,231.61,231.99,231.41,231.84,82471.0
2025-05-20 09:30:00,231.39,232.43,231.27,231.65,58251.0,231.39,232.43,231.27,231.65,58251.0
2025-05-20 10:00:00,231.62,231.67,230.72,231.11,29735.0,231.62,231.67,230.72,231.11,29735.0
2025-05-20 10:30:00,231.03,231.94,230.98,231.64,32015.0,231.03,231.94,230.98,231.64,32015.0
2025-05-20 11:00:00,231.7,231.94,231.46,231.76,38195.0,231.7,231.94,231.46,231.76,38195.0
2025-05-20 11:30:00,231.76,231.76,230.75,230.75,33616.0,231.76,231.76,230.75,230.75,33616.0
2025-05-20 12:00:00,230.83,230.87,230.01,230.11,20283.0,230.83,230.87,230.01,230.11,20283.0
2025-05-20 12:30:00,230.11,230.89,230.04,230.81,59136.0,230.11,230.89,230.04,230.81,59136.0
2025-05-20 13:00:00,230.8,231.01,230.68,230.85,35065.0,230.8,231.01,230.68,230.85,35065.0
2025-05-20 13:30:00,230.97,231.0,230.76,230.86,27848.0,230.97,231.0,230.76,230.86,27848.0
2025-05-20 14:00:00,230.91,230.98,230.44,230.58,33811.0,230.91,230.98,230.44,230.58,33811.0
2025-05-20 14:30:00,230.64,230.93,230.45,230.83,35324.0,230.64,230.93,230.45,230.83,35324.0
2025-05-20 15:00:00,230.81,230.84,230.6,230.73,65085.0,230.81,230.84,230.6,230.73,65085.0
2025-05-20 15:30:00,230.73,231.05,230.63,230.83,172088.0,230.73,231.05,230.63,230.83,172088.0
2025-05-21 09:30:00,230.24,231.91,229.68,231.55,113926.0,230.24,231.91,229.68,231.55,113926.0
2025-05-21 10:00:00,231.46,232.15,231.46,231.54,56229.0,231.46,232.15,231.46,231.54,56229.0
2025-05-21 10:30:00,231.48,231.93,230.85,230.96,57509.0,231.48,231.93,230.85,230.96,57509.0
2025-05-21 11:00:00,230.98,231.25,230.51,231.07,46248.0,230.98,231.25,230.51,231.07,46248.0
2025-05-21 11:30:00,231.1,231.21,230.75,231.21,42172.0,231.1,231.21,230.75,231.21,42172.0
2025-05-21 12:00:00,231.19,231.2,230.83,231.05,32074.0,231.19,231.2,230.83,231.05,32074.0
2025-05-21 12:30:00,231.07,231.4,231.0,231.02,30797.0,231.07,231.4,231.0,231.02,30797.0
2025-05-21 13:00:00,231.07,231.21,229.36,229.36,20564.0,231.07,231.21,229.36,229.36,20564.0
2025-05-21 13:30:00,229.3,229.94,229.16,229.61,22796.0,229.3,229.94,229.16,229.61,22796.0
2025-05-21 14:00:00,229.57,229.6,229.22,229.56,34770.0,229.57,229.6,229.22,229.56,34770.0
2025-05-21 14:30:00,229.53,229.76,228.98,229.18,29216.0,229.53,229.76,228.98,229.18,29216.0
2025-05-21 15:00:00,229.16,229.36,228.9,229.0,39900.0,229.16,229.36,228.9,229.0,39900.0
2025-05-21 15:30:00,229.07,229.37,228.85,228.85,147697.0,229.07,229.37,228.85,228.85,147697.0
2025-05-22 09:30:00,228.79,229.12,227.25,227.37,55755.0,228.79,229.12,227.25,227.37,55755.0
2025-05-22 10:00:00,227.34,227.59,226.37,226.57,53256.0,227.34,227.59,226.37,226.57,53256.0
2025-05-22 10:30:00,226.51,226.96,226.02,226.96,70033.0,226.51,226.96,226.02,226.96,70033.0
2025-05-22 11:00:00,227.01,228.0,226.96,227.95,64524.0,227.01,228.0,226.96,227.95,64524.0
2025-05-22 11:30:00,227.88,228.51,227.75,228.35,49880.0,227.88,228.51,227.75,228.35,49880.0
2025-05-22 12:00:00,228.35,228.82,228.2,228.22,79861.0,228.35,228.82,228.2,228.22,79861.0
2025-05-22 12:30:00,228.25,228.75,228.2,228.21,41713.0,228.25,228.75,228.2,228.21,41713.0
2025-05-22 13:00:00,228.21,229.11,227.98,229.04,39457.0,228.21,229.11,227.98,229.04,39457.0
2025-05-22 13:30:00,229.05,229.06,228.73,228.97,25170.0,229.05,229.06,228.73,228.97,25170.0
2025-05-22 14:00:00,228.97,229.38,228.88,229.28,31531.0,228.97,229.38,228.88,229.28,31531.0
2025-05-22 14:30:00,229.21,229.46,229.05,229.44,29426.0,229.21,229.46,229.05,229.44,29426.0
2025-05-22 15:00:00,229.4,229.99,229.35,229.9,59049.0,229.4,229.99,229.35,229.9,59049.0
2025-05-22 15:30:00,229.9,229.93,228.35,228.43,209017.0,229.9,229.93,228.35,228.43,209017.0
2025-05-23 09:30:00,228.33,228.95,226.93,227.24,84115.0,228.33,228.95,226.93,227.24,84115.0
2025-05-23 10:00:00,227.24,228.92,227.02,228.75,125883.0,227.24,228.92,227.02,228.75,125883.0
2025-05-23 10:30:00,228.79,229.35,228.73,229.19,50652.0,228.79,229.35,228.73,229.19,50652.0
2025-05-23 11:00:00,229.25,229.97,229.13,229.94,39246.0,229.25,229.97,229.13,229.94,39246.0
2025-05-23 11:30:00,229.87,230.45,229.72,229.72,39776.0,229.87,230.45,229.72,229.72,39776.0
2025-05-23 12:00:00,229.82,229.85,229.18,229.56,32464.0,229.82,229.85,229.18,229.56,32464.0
2025-05-23 12:30:00,229.49,229.61,229.07,229.34,25770.0,229.49,229.61,229.07,229.34,25770.0
2025-05-23 13:00:00,229.35,229.81,229.22,229.77,27998.0,229.35,229.81,229.22,229.77,27998.0
2025-05-23 13:30:00,229.79,230.15,229.66,229.9,25593.0,229.79,230.15,229.66,229.9,25593.0
2025-05-23 14:00:00,229.95,230.24,229.83,230.04,27103.0,229.95,230.24,229.83,230.04,27103.0
2025-05-23 14:30:00,230.02,230.2,229.95,229.96,21130.0,230.02,230.2,229.95,229.96,21130.0
2025-05-23 15:00:00,229.96,230.19,229.62,229.66,28084.0,229.96,230.19,229.62,229.66,28084.0
2025-05-23 15:30:00,229.69,229.89,229.1,229.32,147012.0,229.69,229.89,229.1,229.32,147012.0
2025-05-27 09:30:00,229.79,230.26,228.59,229.92,95999.0,229.79,230.26,228.59,229.92,95999.0
2025-05-27 10:00:00,229.87,230.25,229.24,230.23,48798.0,229.87,230.25,229.24,230.23,48798.0
2025-05-27 10:30:00,230.25,230.86,230.11,230.69,37698.0,230.25,230.86,230.11,230.69,37698.0
2025-05-27 11:00:00,230.79,230.79,230.24,230.73,42355.0,230.79,230.79,230.24,230.73,42355.0
2025-05-27 11:30:00,230.65,230.91,230.53,230.76,38358.0,230.65,230.91,230.53,230.76,38358.0
2025-05-27 12:00:00,230.75,231.38,230.7,231.09,33232.0,230.75,231.38,230.7,231.09,33232.0
2025-05-27 12:30:00,231.15,231.5,231.05,231.28,17700.0,231.15,231.5,231.05,231.28,17700.0
2025-05-27 13:00:00,231.33,231.42,231.09,231.16,8983.0,231.33,231.42,231.09,231.16,8983.0
2025-05-27 13:30:00,231.11,231.67,231.1,231.67,26383.0,231.11,231.67,231.1,231.67,26383.0
2025-05-27 14:00:00,231.67,231.83,231.53,231.8,11840.0,231.67,231.83,231.53,231.8,11840.0
2025-05-27 14:30:00,231.73,231.82,231.34,231.34,17793.0,231.73,231.82,231.34,231.34,17793.0
2025-05-27 15:00:00,231.4,231.73,231.36,231.5,24946.0,231.4,231.73,231.36,231.5,24946.0
2025-05-27 15:30:00,231.5,231.68,231.1,231.52,126742.0,231.5,231.68,231.1,231.52,126742.0
2025-05-28 09:30:00,230.54,231.9,229.95,231.89,110087.0,230.54,231.9,229.95,231.89,110087.0
2025-05-28 10:00:00,231.79,231.9,230.33,231.09,36564.0,231.79,231.9,230.33,231.09,36564.0
2025-05-28 10:30:00,231.09,231.31,230.23,230.5,27085.0,231.09,231.31,230.23,230.5,27085.0
2025-05-28 11:00:00,230.42,230.5,229.8,230.05,31031.0,230.42,230.5,229.8,230.05,31031.0
2025-05-28 11:30:00,230.05,230.22,229.51,230.14,17244.0,230.05,230.22,229.51,230.14,17244.0
2025-05-28 12:00:00,230.14,230.29,229.93,230.04,15727.0,230.14,230.29,229.93,230.04,15727.0
2025-05-28 12:30:00,230.07,230.54,229.9,230.28,9338.0,230.07,230.54,229.9,230.28,9338.0
2025-05-28 13:00:00,230.3,230.6,230.29,230.3,14425.0,230.3,230.6,230.29,230.3,14425.0
2025-05-28 13:30:00,230.22,230.24,229.9,230.11,11790.0,230.22,230.24,229.9,230.11,11790.0
2025-05-28 14:00:00,230.17,230.33,230.0,230.16,17496.0,230.17,230.33,230.0,230.16,17496.0
2025-05-28 14:30:00,230.28,230.3,229.37,230.0,19394.0,230.28,230.3,229.37,230.0,19394.0
2025-05-28 15:00:00,230.01,230.18,229.68,229.74,19420.0,230.01,230.18,229.68,229.74,19420.0
2025-05-28 15:30:00,229.78,229.8,229.2,229.55,67082.0,229.78,229.8,229.2,229.55,67082.0
2025-05-29 09:30:00,229.0,230.47,228.21,230.46,45556.0,229.0,230.47,228.21,230.46,45556.0
2025-05-29 10:00:00,230.47,230.89,230.14,230.89,36845.0,230.47,230.89,230.14,230.89,36845.0
2025-05-29 10:30:00,230.88,230.9,230.12,230.23,17939.0,230.88,230.9,230.12,230.23,17939.0
2025-05-29 11:00:00,230.28,230.77,229.97,230.76,25348.0,230.28,230.77,229.97,230.76,25348.0
2025-05-29 11:30:00,230.64,230.77,229.51,229.56,35167.0,230.64,230.77,229.51,229.56,35167.0
2025-05-29 12:00:00,229.63,230.44,229.28,230.39,7542.0,229.63,230.44,229.28,230.39,7542.0
2025-05-29 12:30:00,230.32,230.59,230.2,230.49,15854.0,230.32,230.59,230.2,230.49,15854.0
2025-05-29 13:00:00,230.5,230.82,230.49,230.66,12225.0,230.5,230.82,230.49,230.66,12225.0
2025-05-29 13:30:00,230.74,231.05,230.48,230.82,26349.0,230.74,231.05,230.48,230.82,26349.0
2025-05-29 14:00:00,230.77,231.21,230.57,230.99,24752.0,230.77,231.21,230.57,230.99,24752.0
2025-05-29 14:30:00,230.99,231.45,230.98,231.1,11439.0,230.99,231.45,230.98,231.1,11439.0
2025-05-29 15:00:00,231.14,231.42,231.0,231.2,19255.0,231.14,231.42,231.0,231.2,19255.0
2025-05-29 15:30:00,231.27,231.62,231.0,231.47,79105.0,231.27,231.62,231.0,231.47,79105.0
2025-05-30 09:30:00,231.51,232.08,228.13,231.55,76770.0,231.51,232.08,228.13,231.55,76770.0
2025-05-30 10:00:00,231.4,232.3,231.4,231.96,44779.0,231.4,232.3,231.4,231.96,44779.0
2025-05-30 10:30:00,231.86,231.94,231.46,231.73,55296.0,231.86,231.94,231.46,231.73,55296.0
2025-05-30 11:00:00,231.73,232.64,231.68,232.62,53368.0,231.73,232.64,231.68,232.62,53368.0
2025-05-30 11:30:00,232.63,232.97,232.4,232.56,67785.0,232.63,232.97,232.4,232.56,67785.0
2025-05-30 12:00:00,232.56,233.01,232.16,232.25,52602.0,232.56,233.01,232.16,232.25,52602.0
2025-05-30 12:30:00,232.18,232.91,232.03,232.76,34719.0,232.18,232.91,232.03,232.76,34719.0
2025-05-30 13:00:00,232.7,232.88,232.49,232.64,34219.0,232.7,232.88,232.49,232.64,34219.0
2025-05-30 13:30:00,232.66,232.73,232.43,232.49,24699.0,232.66,232.73,232.43,232.49,24699.0
2025-05-30 14:00:00,232.53,233.13,232.5,232.87,44498.0,232.53,233.13,232.5,232.87,44498.0
2025-05-30 14:30:00,232.87,233.46,232.71,233.35,52280.0,232.87,233.46,232.71,233.35,52280.0
2025-05-30 15:00:00,233.38,234.13,233.37,233.98,45347.0,233.38,234.13,233.37,233.98,45347.0
2025-05-30 15:30:00,233.99,234.42,233.37,233.61,343918.0,233.99,234.42,233.37,233.61,343918.0
2025-06-02 09:30:00,232.05,232.39,230.4,231.11,103053.0,232.05,232.39,230.4,231.11,103053.0
2025-06-02 10:00:00,231.12,233.1,231.11,232.89,60080.0,231.12,233.1,231.11,232.89,60080.0
2025-06-02 10:30:00,232.89,233.7,232.86,233.26,41754.0,232.89,233.7,232.86,233.26,41754.0
2025-06-02 11:00:00,233.22,233.41,232.51,232.55,34441.0,233.22,233.41,232.51,232.55,34441.0
2025-06-02 11:30:00,232.51,233.48,232.5,233.42,33271.0,232.51,233.48,232.5,233.42,33271.0
2025-06-02 12:00:00,233.45,233.49,232.66,232.69,35169.0,233.45,233.49,232.66,232.69,35169.0
2025-06-02 12:30:00,232.71,232.83,232.48,232.83,29804.0,232.71,232.83,232.48,232.83,29804.0
2025-06-02 13:00:00,232.83,233.0,232.65,232.77,17097.0,232.83,233.0,232.65,232.77,17097.0
2025-06-02 13:30:00,232.74,233.07,232.65,233.04,24749.0,232.74,233.07,232.65,233.04,24749.0
2025-06-02 14:00:00,233.11,233.83,233.08,233.63,30972.0,233.11,233.83,233.08,233.63,30972.0
2025-06-02 14:30:00,233.66,233.95,233.65,233.84,15664.0,233.66,233.95,233.65,233.84,15664.0
2025-06-02 15:00:00,233.9,234.24,233.84,234.15,26054.0,233.9,234.24,233.84,234.15,26054.0
2025-06-02 15:30:00,234.15,234.81,234.04,234.81,94080.0,234.15,234.81,234.04,234.81,94080.0
2025-06-03 09:30:00,234.45,235.78,232.06,232.31,73986.0,234.45,235.78,232.06,232.31,73986.0
2025-06-03 10:00:00,232.56,233.42,231.5,233.39,43983.0,232.56,233.42,231.5,233.39,43983.0
2025-06-03 10:30:00,233.57,233.73,232.84,233.39,38485.0,233.57,233.73,232.84,233.39,38485.0
2025-06-03 11:00:00,233.43,233.7,232.82,233.42,79031.0,233.43,233.7,232.82,233.42,79031.0
2025-06-03 11:30:00,233.5,234.69,233.5,234.39,38213.0,233.5,234.69,233.5,234.39,38213.0
2025-06-03 12:00:00,234.31,234.74,233.92,234.64,81510.0,234.31,234.74,233.92,234.64,81510.0
2025-06-03 12:30:00,234.64,234.69,234.19,234.41,48844.0,234.64,234.69,234.19,234.41,48844.0
2025-06-03 13:00:00,234.51,235.34,234.34,235.12,37912.0,234.51,235.34,234.34,235.12,37912.0
2025-06-03 13:30:00,235.2,235.26,234.72,234.9,66041.0,235.2,235.26,234.72,234.9,66041.0
2025-06-03 14:00:00,234.73,235.23,234.65,235.04,77301.0,234.73,235.23,234.65,235.04,77301.0
2025-06-03 14:30:00,235.06,235.1,234.53,234.84,50078.0,235.06,235.1,234.53,234.84,50078.0
2025-06-03 15:00:00,234.88,235.14,234.81,235.09,53954.0,234.88,235.14,234.81,235.09,53954.0
2025-06-03 15:30:00,235.15,235.57,234.82,234.94,220871.0,235.15,235.57,234.82,234.94,220871.0
2025-06-04 09:30:00,234.99,235.38,232.71,233.84,67675.0,234.99,235.38,232.71,233.84,67675.0
2025-06-04 10:00:00,233.76,234.7,233.55,233.83,45641.0,233.76,234.7,233.55,233.83,45641.0
2025-06-04 10:30:00,233.96,234.59,233.93,234.02,27340.0,233.96,234.59,233.93,234.02,27340.0
2025-06-04 11:00:00,234.11,234.15,233.62,233.8,26541.0,234.11,234.15,233.62,233.8,26541.0
2025-06-04 11:30:00,233.89,234.27,233.47,234.1,28581.0,233.89,234.27,233.47,234.1,28581.0
2025-06-04 12:00:00,234.1,234.18,233.36,233.47,27774.0,234.1,234.18,233.36,233.47,27774.0
2025-06-04 12:30:00,233.49,234.08,233.48,233.96,32752.0,233.49,234.08,233.48,233.96,32752.0
2025-06-04 13:00:00,233.96,234.11,233.82,233.87,30016.0,233.96,234.11,233.82,233.87,30016.0
2025-06-04 13:30:00,233.87,234.03,233.54,233.89,26418.0,233.87,234.03,233.54,233.89,26418.0
2025-06-04 14:00:00,233.81,233.97,233.59,233.76,24766.0,233.81,233.97,233.59,233.76,24766.0
2025-06-04 14:30:00,233.73,233.73,233.23,233.4,23834.0,233.73,233.73,233.23,233.4,23834.0
2025-06-04 15:00:00,233.39,233.42,232.98,233.18,49867.0,233.39,233.42,232.98,233.18,49867.0
2025-06-04 15:30:00,233.24,233.29,232.25,232.32,151496.0,233.24,233.29,232.25,232.32,151496.0
2025-06-05 09:30:00,232.95,233.5,230.22,230.27,62296.0,232.95,233.5,230.22,230.27,62296.0
2025-06-05 10:00:00,230.1,230.27,228.05,228.31,117870.0,230.1,230.27,228.05,228.31,117870.0
2025-06-05 10:30:00,228.31,228.61,227.32,228.55,113557.0,228.31,228.61,227.32,228.55,113557.0
2025-06-05 11:00:00,228.55,229.5,228.48,229.27,54878.0,228.55,229.5,228.48,229.27,54878.0
2025-06-05 11:30:00,229.37,229.59,228.6,228.86,27567.0,229.37,229.59,228.6,228.86,27567.0
2025-06-05 12:00:00,228.89,229.51,228.71,228.71,29068.0,228.89,229.51,228.71,228.71,29068.0
2025-06-05 12:30:00,228.78,229.0,228.33,228.95,37672.0,228.78,229.0,228.33,228.95,37672.0
2025-06-05 13:00:00,228.99,229.14,228.64,228.88,32601.0,228.99,229.14,228.64,228.88,32601.0
2025-06-05 13:30:00,228.96,229.36,228.95,229.04,34665.0,228.96,229.36,228.95,229.04,34665.0
2025-06-05 14:00:00,229.07,229.07,228.19,228.99,25497.0,229.07,229.07,228.19,228.99,25497.0
2025-06-05 14:30:00,228.94,229.22,228.86,228.92,21281.0,228.94,229.22,228.86,228.92,21281.0
2025-06-05 15:00:00,228.99,229.37,228.72,228.9,66106.0,228.99,229.37,228.72,228.9,66106.0
2025-06-05 15:30:00,228.9,229.49,228.48,228.8,172476.0,228.9,229.49,228.48,228.8,172476.0
2025-06-06 09:30:00,229.98,231.15,229.5,231.06,53135.0,229.98,231.15,229.5,231.06,53135.0
2025-06-06 10:00:00,231.06,231.36,230.06,230.56,33824.0,231.06,231.36,230.06,230.56,33824.0
2025-06-06 10:30:00,230.52,230.66,230.07,230.29,26431.0,230.52,230.66,230.07,230.29,26431.0
2025-06-06 11:00:00,230.24,230.61,229.74,230.12,29953.0,230.24,230.61,229.74,230.12,29953.0
2025-06-06 11:30:00,230.17,230.17,229.37,229.88,23417.0,230.17,230.17,229.37,229.88,23417.0
2025-06-06 12:00:00,229.84,230.03,229.69,229.82,19339.0,229.84,230.03,229.69,229.82,19339.0
2025-06-06 12:30:00,229.8,229.96,229.36,229.56,15901.0,229.8,229.96,229.36,229.56,15901.0
2025-06-06 13:00:00,229.56,229.71,229.3,229.7,12788.0,229.56,229.71,229.3,229.7,12788.0
2025-06-06 13:30:00,229.73,229.96,229.63,229.89,20029.0,229.73,229.96,229.63,229.89,20029.0
2025-06-06 14:00:00,229.93,230.47,229.93,230.15,22195.0,229.93,230.47,229.93,230.15,22195.0
2025-06-06 14:30:00,230.16,230.47,230.15,230.27,25291.0,230.16,230.47,230.15,230.27,25291.0
2025-06-06 15:00:00,230.32,230.43,230.19,230.29,29944.0,230.32,230.43,230.19,230.29,29944.0
2025-06-06 15:30:00,230.23,230.49,229.93,230.04,105365.0,230.23,230.49,229.93,230.04,105365.0
2025-06-09 09:30:00,228.84,229.04,220.07,221.93,240364.0,228.84,229.04,220.07,221.93,240364.0
2025-06-09 10:00:00,221.89,222.24,220.38,221.15,70312.0,221.89,222.24,220.38,221.15,70312.0
2025-06-09 10:30:00,221.12,221.24,219.23,220.96,158663.0,221.12,221.24,219.23,220.96,158663.0
2025-06-09 11:00:00,220.98,221.31,220.46,221.09,62721.0,220.98,221.31,220.46,221.09,62721.0
2025-06-09 11:30:00,221.04,222.0,221.04,221.65,48866.0,221.04,222.0,221.04,221.65,48866.0
2025-06-09 12:00:00,221.65,222.04,221.15,221.63,39513.0,221.65,222.04,221.15,221.63,39513.0
2025-06-09 12:30:00,221.56,221.95,221.53,221.66,46947.0,221.56,221.95,221.53,221.66,46947.0
2025-06-09 13:00:00,221.73,222.47,221.68,222.46,58778.0,221.73,222.47,221.68,222.46,58778.0
2025-06-09 13:30:00,222.46,222.81,222.39,222.63,52925.0,222.46,222.81,222.39,222.63,52925.0
2025-06-09 14:00:00,222.59,223.1,222.54,222.91,46106.0,222.59,223.1,222.54,222.91,46106.0
2025-06-09 14:30:00,222.87,223.13,222.83,223.12,34910.0,222.87,223.13,222.83,223.12,34910.0
2025-06-09 15:00:00,223.12,223.46,222.84,223.07,44822.0,223.12,223.46,222.84,223.07,44822.0
2025-06-09 15:30:00,223.07,223.35,222.38,222.46,191522.0,223.07,223.35,222.38,222.46,191522.0
2025-06-10 09:30:00,222.57,222.57,219.39,220.01,110686.0,222.57,222.57,219.39,220.01,110686.0
2025-06-10 10:00:00,219.97,220.66,219.02,220.3,134694.0,219.97,220.66,219.02,220.3,134694.0
2025-06-10 10:30:00,220.26,220.83,219.6,220.14,106292.0,220.26,220.83,219.6,220.14,106292.0
2025-06-10 11:00:00,220.07,220.12,219.06,219.29,81933.0,220.07,220.12,219.06,219.29,81933.0
2025-06-10 11:30:00,219.29,219.97,217.55,218.17,132855.0,219.29,219.97,217.55,218.17,132855.0
2025-06-10 12:00:00,218.19,218.82,218.1,218.77,88541.0,218.19,218.82,218.1,218.77,88541.0
2025-06-10 12:30:00,218.69,219.15,218.69,218.93,62226.0,218.69,219.15,218.69,218.93,62226.0
2025-06-10 13:00:00,218.94,219.38,218.78,219.38,30161.0,218.94,219.38,218.78,219.38,30161.0
2025-06-10 13:30:00,219.45,219.56,218.84,218.89,31720.0,219.45,219.56,218.84,218.89,31720.0
2025-06-10 14:00:00,218.79,219.07,218.32,218.35,58596.0,218.79,219.07,218.32,218.35,58596.0
2025-06-10 14:30:00,218.34,218.42,217.68,217.75,87068.0,218.34,218.42,217.68,217.75,87068.0
2025-06-10 15:00:00,217.75,218.3,217.61,217.61,95476.0,217.75,218.3,217.61,217.61,95476.0
2025-06-10 15:30:00,217.56,218.24,217.19,218.09,272623.0,217.56,218.24,217.19,218.09,272623.0
2025-06-11 09:30:00,217.09,217.09,213.72,214.76,217125.0,217.09,217.09,213.72,214.76,217125.0
2025-06-11 10:00:00,214.76,216.62,214.75,216.47,176634.0,214.76,216.62,214.75,216.47,176634.0
2025-06-11 10:30:00,216.47,217.37,216.15,217.32,128791.0,216.47,217.37,216.15,217.32,128791.0
2025-06-11 11:00:00,217.27,218.11,217.22,217.94,71830.0,217.27,218.11,217.22,217.94,71830.0
2025-06-11 11:30:00,218.03,218.38,217.68,217.93,75112.0,218.03,218.38,217.68,217.93,75112.0
2025-06-11 12:00:00,217.93,218.44,217.33,217.69,43052.0,217.93,218.44,217.33,217.69,43052.0
2025-06-11 12:30:00,217.64,218.08,217.44,217.71,65051.0,217.64,218.08,217.44,217.71,65051.0
2025-06-11 13:00:00,217.71,217.99,217.56,217.69,65524.0,217.71,217.99,217.56,217.69,65524.0
2025-06-11 13:30:00,217.78,217.89,217.23,217.47,191240.0,217.78,217.89,217.23,217.47,191240.0
2025-06-11 14:00:00,217.47,217.53,216.89,217.29,119895.0,217.47,217.53,216.89,217.29,119895.0
2025-06-11 14:30:00,217.31,217.51,216.99,217.1,37149.0,217.31,217.51,216.99,217.1,37149.0
2025-06-11 15:00:00,217.09,217.14,216.82,217.09,80929.0,217.09,217.14,216.82,217.09,80929.0
2025-06-11 15:30:00,217.14,217.57,216.63,217.37,423852.0,217.14,217.57,216.63,217.37,423852.0
2025-06-12 09:30:00,217.69,218.0,216.44,216.82,111747.0,217.69,218.0,216.44,216.82,111747.0
2025-06-12 10:00:00,216.82,217.4,216.13,216.6,114862.0,216.82,217.4,216.13,216.6,114862.0
2025-06-12 10:30:00,216.56,217.98,216.3,217.62,82561.0,216.56,217.98,216.3,217.62,82561.0
2025-06-12 11:00:00,217.57,218.49,217.57,218.41,64295.0,217.57,218.49,217.57,218.41,64295.0
2025-06-12 11:30:00,218.44,218.74,218.12,218.39,38452.0,218.44,218.74,218.12,218.39,38452.0
2025-06-12 12:00:00,218.33,219.02,218.29,218.89,54231.0,218.33,219.02,218.29,218.89,54231.0
2025-06-12 12:30:00,218.93,219.17,218.5,218.54,54370.0,218.93,219.17,218.5,218.54,54370.0
2025-06-12 13:00:00,218.56,218.96,218.56,218.75,39404.0,218.56,218.96,218.56,218.75,39404.0
2025-06-12 13:30:00,218.78,219.19,218.7,219.13,54146.0,218.78,219.19,218.7,219.13,54146.0
2025-06-12 14:00:00,219.13,219.19,218.89,218.95,56841.0,219.13,219.19,218.89,218.95,56841.0
2025-06-12 14:30:00,218.94,219.35,218.87,219.28,41410.0,218.94,219.35,218.87,219.28,41410.0
2025-06-12 15:00:00,219.28,219.39,219.11,219.14,64248.0,219.28,219.39,219.11,219.14,64248.0
2025-06-12 15:30:00,219.14,219.43,218.81,219.34,232483.0,219.14,219.43,218.81,219.34,232483.0
2025-06-13 09:30:00,218.72,219.61,217.56,217.91,56545.0,218.72,219.61,217.56,217.91,56545.0
2025-06-13 10:00:00,218.05,218.44,217.81,218.25,70717.0,218.05,218.44,217.81,218.25,70717.0
2025-06-13 10:30:00,218.25,218.69,217.79,218.69,104881.0,218.25,218.69,217.79,218.69,104881.0
2025-06-13 11:00:00,218.69,219.24,218.49,219.19,48765.0,218.69,219.24,218.49,219.19,48765.0
2025-06-13 11:30:00,219.27,219.69,218.96,218.96,47311.0,219.27,219.69,218.96,218.96,47311.0
2025-06-13 12:00:00,218.93,219.26,218.8,218.96,34051.0,218.93,219.26,218.8,218.96,34051.0
2025-06-13 12:30:00,218.96,219.02,218.37,218.63,31382.0,218.96,219.02,218.37,218.63,31382.0
2025-06-13 13:00:00,218.65,218.72,218.06,218.12,21556.0,218.65,218.72,218.06,218.12,21556.0
2025-06-13 13:30:00,218.05,218.36,218.05,218.12,28934.0,218.05,218.36,218.05,218.12,28934.0
2025-06-13 14:00:00,218.22,218.36,217.66,217.66,30149.0,218.22,218.36,217.66,217.66,30149.0
2025-06-13 14:30:00,217.79,217.79,217.34,217.49,35517.0,217.79,217.79,217.34,217.49,35517.0
2025-06-13 15:00:00,217.54,217.75,217.22,217.6,49277.0,217.54,217.75,217.22,217.6,49277.0
2025-06-13 15:30:00,217.67,217.76,216.92,217.41,231080.0,217.67,217.76,216.92,217.41,231080.0
2025-06-16 09:30:00,218.11,219.21,216.15,217.67,121041.0,218.11,219.21,216.15,217.67,121041.0
2025-06-16 10:00:00,217.67,218.45,216.6,217.55,113121.0,217.67,218.45,216.6,217.55,113121.0
2025-06-16 10:30:00,217.66,218.09,217.45,217.77,125217.0,217.66,218.09,217.45,217.77,125217.0
2025-06-16 11:00:00,217.77,217.93,217.22,217.81,83115.0,217.77,217.93,217.22,217.81,83115.0
2025-06-16 11:30:00,217.8,218.32,217.53,217.83,74151.0,217.8,218.32,217.53,217.83,74151.0
2025-06-16 12:00:00,217.83,217.89,217.13,217.29,36110.0,217.83,217.89,217.13,217.29,36110.0
2025-06-16 12:30:00,217.23,217.32,216.92,216.98,29786.0,217.23,217.32,216.92,216.98,29786.0
2025-06-16 13:00:00,216.98,217.35,216.54,217.33,49111.0,216.98,217.35,216.54,217.33,49111.0
2025-06-16 13:30:00,217.4,217.57,216.67,216.78,50649.0,217.4,217.57,216.67,216.78,50649.0
2025-06-16 14:00:00,216.73,217.14,216.73,217.1,37971.0,216.73,217.14,216.73,217.1,37971.0
2025-06-16 14:30:00,217.11,217.17,216.35,216.53,64735.0,217.11,217.17,216.35,216.53,64735.0
2025-06-16 15:00:00,216.53,216.72,216.17,216.24,78538.0,216.53,216.72,216.17,216.24,78538.0
2025-06-16 15:30:00,216.24,216.68,216.07,216.63,222704.0,216.24,216.68,216.07,216.63,222704.0
2025-06-17 09:30:00,217.0,217.0,215.5,216.2,101769.0,217.0,217.0,215.5,216.2,101769.0
2025-06-17 10:00:00,216.2,216.82,216.12,216.68,55601.0,216.2,216.82,216.12,216.68,55601.0
2025-06-17 10:30:00,216.67,216.68,215.72,216.28,183462.0,216.67,216.68,215.72,216.28,183462.0
2025-06-17 11:00:00,216.26,216.61,215.99,216.06,168763.0,216.26,216.61,215.99,216.06,168763.0
2025-06-17 11:30:00,216.0,216.24,215.8,215.81,99025.0,216.0,216.24,215.8,215.81,99025.0
2025-06-17 12:00:00,215.79,216.0,215.42,215.89,75130.0,215.79,216.0,215.42,215.89,75130.0
2025-06-17 12:30:00,215.9,216.51,215.85,216.05,136830.0,215.9,216.51,215.85,216.05,136830.0
2025-06-17 13:00:00,216.13,216.37,215.38,215.42,45135.0,216.13,216.37,215.38,215.42,45135.0
2025-06-17 13:30:00,215.39,215.84,215.34,215.72,62255.0,215.39,215.84,215.34,215.72,62255.0
2025-06-17 14:00:00,215.74,215.74,215.2,215.52,52438.0,215.74,215.74,215.2,215.52,52438.0
2025-06-17 14:30:00,215.52,215.88,215.42,215.79,74767.0,215.52,215.88,215.42,215.79,74767.0
2025-06-17 15:00:00,215.78,216.22,215.69,216.06,115548.0,215.78,216.22,215.69,216.06,115548.0
2025-06-17 15:30:00,216.06,216.11,215.63,216.03,404163.0,216.06,216.11,215.63,216.03,404163.0
2025-06-18 09:30:00,216.16,216.53,214.66,214.83,107001.0,216.16,216.53,214.66,214.83,107001.0
2025-06-18 10:00:00,214.7,215.06,213.81,214.81,134854.0,214.7,215.06,213.81,214.81,134854.0
2025-06-18 10:30:00,214.8,215.36,214.24,214.44,143300.0,214.8,215.36,214.24,214.44,143300.0
2025-06-18 11:00:00,214.39,215.0,214.28,214.31,89097.0,214.39,215.0,214.28,214.31,89097.0
2025-06-18 11:30:00,214.33,214.53,214.06,214.42,50983.0,214.33,214.53,214.06,214.42,50983.0
2025-06-18 12:00:00,214.4,215.25,214.4,215.09,122745.0,214.4,215.25,214.4,215.09,122745.0
2025-06-18 12:30:00,215.09,215.41,214.81,215.14,53837.0,215.09,215.41,214.81,215.14,53837.0
2025-06-18 13:00:00,215.18,215.4,214.81,214.95,34059.0,215.18,215.4,214.81,214.95,34059.0
2025-06-18 13:30:00,214.97,215.43,214.69,214.94,47717.0,214.97,215.43,214.69,214.94,47717.0
2025-06-18 14:00:00,215.13,215.27,214.49,214.77,49153.0,215.13,215.27,214.49,214.77,49153.0
2025-06-18 14:30:00,214.77,215.05,214.46,214.62,70729.0,214.77,215.05,214.46,214.62,70729.0
2025-06-18 15:00:00,214.51,214.54,213.81,213.89,69377.0,214.51,214.54,213.81,213.89,69377.0
2025-06-18 15:30:00,213.88,214.46,213.81,214.34,272090.0,213.88,214.46,213.81,214.34,272090.0
2025-06-20 09:30:00,214.72,217.28,214.37,216.3,593907.0,214.72,217.28,214.37,216.3,593907.0
2025-06-20 10:00:00,216.5,217.68,216.4,217.08,85194.0,216.5,217.68,216.4,217.08,85194.0
2025-06-20 10:30:00,217.12,217.86,216.65,217.58,65661.0,217.12,217.86,216.65,217.58,65661.0
2025-06-20 11:00:00,217.62,218.31,217.62,218.04,63327.0,217.62,218.31,217.62,218.04,63327.0
2025-06-20 11:30:00,218.04,218.27,216.71,216.71,48412.0,218.04,218.27,216.71,216.71,48412.0
2025-06-20 12:00:00,216.66,216.96,216.18,216.88,63840.0,216.66,216.96,216.18,216.88,63840.0
2025-06-20 12:30:00,216.91,217.04,216.66,216.75,58954.0,216.91,217.04,216.66,216.75,58954.0
2025-06-20 13:00:00,216.73,217.18,216.46,216.62,76119.0,216.73,217.18,216.46,216.62,76119.0
2025-06-20 13:30:00,216.62,216.67,215.85,216.07,53682.0,216.62,216.67,215.85,216.07,53682.0
2025-06-20 14:00:00,216.07,216.47,215.81,216.29,73055.0,216.07,216.47,215.81,216.29,73055.0
2025-06-20 14:30:00,216.3,216.41,215.96,216.22,99636.0,216.3,216.41,215.96,216.22,99636.0
2025-06-20 15:00:00,216.22,216.47,215.98,216.05,135882.0,216.22,216.47,215.98,216.05,135882.0
2025-06-20 15:30:00,216.01,217.24,216.01,216.26,498610.0,216.01,217.24,216.01,216.26,498610.0